086520.KQ086520.KQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $93600.00 | $95500.00 | $92600.00 | $94700.00 | 1.19M |
| 1/14/2026 | $97300.00 | $97400.00 | $93300.00 | $94200.00 | 1.23M |
| 1/13/2026 | $95300.00 | $97600.00 | $92600.00 | $97300.00 | 1.93M |
| 1/12/2026 | $87100.00 | $95500.00 | $87100.00 | $93800.00 | 3.16M |
| 1/9/2026 | $92900.00 | $93000.00 | $88000.00 | $88000.00 | 1.65M |
| 1/8/2026 | $93400.00 | $94800.00 | $91500.00 | $91600.00 | 1.18M |
| 1/7/2026 | $93500.00 | $96000.00 | $91600.00 | $92500.00 | 1.26M |
| 1/6/2026 | $95800.00 | $96000.00 | $91600.00 | $93200.00 | 1.93M |
| 1/5/2026 | $87000.00 | $91500.00 | $87000.00 | $89900.00 | 1.81M |
| 1/2/2026 | $89900.00 | $91700.00 | $87800.00 | $88300.00 | 1.83M |
| 12/30/2025 | $95100.00 | $95200.00 | $90500.00 | $90800.00 | 2.91M |
| 12/29/2025 | $94700.00 | $100300.00 | $93500.00 | $96900.00 | 2.69M |
| 12/26/2025 | $97500.00 | $100800.00 | $95300.00 | $97000.00 | 2.39M |
| 12/24/2025 | $98300.00 | $99900.00 | $97050.00 | $97300.00 | 1.80M |
| 12/23/2025 | $99000.00 | $99100.00 | $96000.00 | $97300.00 | 1.49M |
| 12/22/2025 | $97700.00 | $100000.00 | $96000.00 | $98000.00 | 2.28M |
| 12/19/2025 | $99700.00 | $100000.00 | $92100.00 | $96800.00 | 5.19M |
| 12/18/2025 | $99200.00 | $101700.00 | $98300.00 | $98400.00 | 2.76M |
| 12/17/2025 | $102900.00 | $107700.00 | $100700.00 | $103300.00 | 3.65M |
| 12/16/2025 | $110200.00 | $110300.00 | $100700.00 | $101300.00 | 3.95M |
| 12/15/2025 | $108600.00 | $112400.00 | $108100.00 | $110200.00 | 2.41M |
| 12/12/2025 | $113500.00 | $116400.00 | $108500.00 | $111400.00 | 4.25M |
| 12/11/2025 | $117500.00 | $118200.00 | $112500.00 | $112800.00 | 4.20M |
| 12/10/2025 | $120200.00 | $121600.00 | $115500.00 | $116800.00 | 5.82M |
| 12/9/2025 | $114600.00 | $119600.00 | $112900.00 | $117800.00 | 7.64M |
| 12/8/2025 | $99700.00 | $119000.00 | $99000.00 | $117500.00 | 19.61M |
| 12/5/2025 | $90500.00 | $99000.00 | $90400.00 | $96900.00 | 8.61M |
| 12/4/2025 | $93800.00 | $94700.00 | $91000.00 | $91500.00 | 2.06M |
| 12/3/2025 | $94400.00 | $96200.00 | $92600.00 | $93400.00 | 2.38M |
| 12/2/2025 | $93000.00 | $95600.00 | $90000.00 | $94100.00 | 4.65M |
| 12/1/2025 | $86800.00 | $95000.00 | $86300.00 | $93000.00 | 8.01M |
| 11/28/2025 | $84500.00 | $86000.00 | $82500.00 | $84500.00 | 2.40M |
| 11/27/2025 | $83900.00 | $85100.00 | $81800.00 | $81900.00 | 1.96M |
| 11/26/2025 | $76600.00 | $84100.00 | $76000.00 | $83500.00 | 3.70M |
| 11/25/2025 | $78000.00 | $78700.00 | $74700.00 | $75200.00 | 1.74M |
| 11/24/2025 | $79700.00 | $80000.00 | $74100.00 | $75300.00 | 2.49M |
| 11/21/2025 | $78500.00 | $81900.00 | $78500.00 | $78800.00 | 1.61M |
| 11/20/2025 | $81200.00 | $85600.00 | $80600.00 | $83100.00 | 2.76M |
| 11/19/2025 | $81700.00 | $83100.00 | $78700.00 | $79300.00 | 2.67M |
| 11/18/2025 | $88800.00 | $90100.00 | $81600.00 | $81600.00 | 3.51M |
| 11/17/2025 | $91200.00 | $92000.00 | $87300.00 | $88200.00 | 2.16M |
| 11/14/2025 | $91300.00 | $93800.00 | $89700.00 | $89900.00 | 2.56M |
| 11/13/2025 | $92400.00 | $95900.00 | $91700.00 | $94700.00 | 3.33M |
| 11/12/2025 | $95500.00 | $95900.00 | $92400.00 | $93600.00 | 2.93M |
| 11/11/2025 | $89300.00 | $99800.00 | $89100.00 | $94100.00 | 12.48M |
| 11/10/2025 | $88400.00 | $89800.00 | $82900.00 | $87900.00 | 4.22M |
| 11/7/2025 | $90400.00 | $94800.00 | $87100.00 | $87200.00 | 3.77M |
| 11/6/2025 | $97000.00 | $100900.00 | $93100.00 | $93200.00 | 5.67M |
| 11/5/2025 | $92800.00 | $96300.00 | $87300.00 | $92800.00 | 6.54M |
| 11/4/2025 | $100000.00 | $102400.00 | $94300.00 | $95700.00 | 2.91M |
| 11/3/2025 | $91400.00 | $96000.00 | $88100.00 | $94800.00 | 2.69M |
| 10/31/2025 | $86800.00 | $92300.00 | $86500.00 | $88000.00 | 2.13M |
| 10/30/2025 | $92700.00 | $98700.00 | $89000.00 | $89200.00 | 2.83M |
| 10/29/2025 | $95500.00 | $95800.00 | $91500.00 | $93100.00 | 1.77M |
| 10/28/2025 | $96700.00 | $98400.00 | $90300.00 | $97200.00 | 3.21M |
| 10/27/2025 | $91300.00 | $94100.00 | $89700.00 | $93800.00 | 2.57M |
| 10/24/2025 | $83900.00 | $89100.00 | $83900.00 | $88300.00 | 2.41M |
| 10/23/2025 | $87200.00 | $87200.00 | $81500.00 | $81500.00 | 2.21M |
| 10/22/2025 | $79800.00 | $88500.00 | $78700.00 | $87400.00 | 7.45M |
| 10/21/2025 | $77200.00 | $81700.00 | $74100.00 | $75900.00 | 4.66M |
| 10/20/2025 | $74800.00 | $80300.00 | $70700.00 | $77700.00 | 7.85M |
| 10/17/2025 | $61600.00 | $73900.00 | $59400.00 | $73300.00 | 11.25M |