1015.KL1015.KL
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6.51 | $6.55 | $6.51 | $6.53 | 3.09M |
| 1/14/2026 | $6.55 | $6.56 | $6.51 | $6.53 | 4.90M |
| 1/13/2026 | $6.49 | $6.58 | $6.48 | $6.55 | 7.49M |
| 1/12/2026 | $6.46 | $6.49 | $6.43 | $6.47 | 6.87M |
| 1/9/2026 | $6.45 | $6.49 | $6.41 | $6.48 | 3.74M |
| 1/8/2026 | $6.38 | $6.45 | $6.35 | $6.45 | 6.31M |
| 1/7/2026 | $6.45 | $6.45 | $6.35 | $6.38 | 3.47M |
| 1/6/2026 | $6.48 | $6.50 | $6.40 | $6.45 | 2.70M |
| 1/5/2026 | $6.47 | $6.50 | $6.44 | $6.47 | 4.50M |
| 1/2/2026 | $6.50 | $6.50 | $6.42 | $6.47 | 3.27M |
| 12/31/2025 | $6.49 | $6.52 | $6.44 | $6.50 | 2.34M |
| 12/30/2025 | $6.44 | $6.50 | $6.43 | $6.49 | 2.37M |
| 12/29/2025 | $6.43 | $6.47 | $6.39 | $6.43 | 2.63M |
| 12/26/2025 | $6.42 | $6.44 | $6.42 | $6.43 | 1.06M |
| 12/24/2025 | $6.41 | $6.45 | $6.40 | $6.43 | 2.95M |
| 12/23/2025 | $6.40 | $6.43 | $6.34 | $6.41 | 5.69M |
| 12/22/2025 | $6.34 | $6.42 | $6.32 | $6.40 | 6.46M |
| 12/19/2025 | $6.20 | $6.37 | $6.19 | $6.36 | 8.57M |
| 12/18/2025 | $6.20 | $6.24 | $6.19 | $6.21 | 9.26M |
| 12/17/2025 | $6.14 | $6.22 | $6.14 | $6.21 | 6.99M |
| 12/16/2025 | $6.17 | $6.20 | $6.10 | $6.17 | 10.02M |
| 12/15/2025 | $6.18 | $6.22 | $6.12 | $6.17 | 4.92M |
| 12/12/2025 | $6.12 | $6.22 | $6.08 | $6.20 | 11.67M |
| 12/11/2025 | $6.01 | $6.15 | $6.00 | $6.12 | 7.97M |
| 12/10/2025 | $6.01 | $6.05 | $5.95 | $6.01 | 6.34M |
| 12/9/2025 | $6.13 | $6.15 | $6.08 | $6.15 | 5.53M |
| 12/8/2025 | $6.14 | $6.14 | $6.07 | $6.10 | 4.02M |
| 12/5/2025 | $6.14 | $6.17 | $6.09 | $6.13 | 4.57M |
| 12/4/2025 | $6.12 | $6.14 | $6.09 | $6.14 | 2.65M |
| 12/3/2025 | $6.15 | $6.18 | $6.08 | $6.11 | 3.83M |
| 12/2/2025 | $6.01 | $6.15 | $6.01 | $6.15 | 7.76M |
| 12/1/2025 | $5.96 | $6.10 | $5.96 | $6.01 | 8.66M |
| 11/28/2025 | $5.99 | $5.99 | $5.89 | $5.95 | 9.94M |
| 11/27/2025 | $5.92 | $5.99 | $5.92 | $5.99 | 8.49M |
| 11/26/2025 | $5.84 | $5.91 | $5.84 | $5.88 | 5.32M |
| 11/25/2025 | $5.81 | $5.86 | $5.80 | $5.80 | 2.77M |
| 11/24/2025 | $5.75 | $5.82 | $5.75 | $5.81 | 15.98M |
| 11/21/2025 | $5.75 | $5.77 | $5.71 | $5.75 | 7.77M |
| 11/20/2025 | $5.80 | $5.84 | $5.71 | $5.73 | 6.91M |
| 11/19/2025 | $5.81 | $5.83 | $5.79 | $5.83 | 12.03M |
| 11/18/2025 | $5.80 | $5.85 | $5.79 | $5.80 | 5.79M |
| 11/17/2025 | $5.83 | $5.86 | $5.80 | $5.85 | 8.58M |
| 11/14/2025 | $5.78 | $5.83 | $5.77 | $5.81 | 8.85M |
| 11/13/2025 | $5.82 | $5.84 | $5.76 | $5.79 | 8.54M |
| 11/12/2025 | $5.77 | $5.81 | $5.74 | $5.80 | 6.02M |
| 11/11/2025 | $5.79 | $5.84 | $5.75 | $5.75 | 6.90M |
| 11/10/2025 | $5.75 | $5.83 | $5.73 | $5.79 | 2.49M |
| 11/7/2025 | $5.73 | $5.78 | $5.70 | $5.75 | 3.37M |
| 11/6/2025 | $5.76 | $5.84 | $5.72 | $5.73 | 4.62M |
| 11/5/2025 | $5.85 | $5.88 | $5.77 | $5.77 | 7.16M |
| 11/4/2025 | $5.79 | $5.88 | $5.75 | $5.85 | 7.66M |
| 11/3/2025 | $5.70 | $5.79 | $5.69 | $5.79 | 16.34M |
| 10/31/2025 | $5.74 | $5.79 | $5.69 | $5.70 | 7.69M |
| 10/30/2025 | $5.73 | $5.78 | $5.70 | $5.78 | 7.27M |
| 10/29/2025 | $5.71 | $5.74 | $5.68 | $5.73 | 4.04M |
| 10/28/2025 | $5.69 | $5.71 | $5.65 | $5.71 | 17.13M |
| 10/27/2025 | $5.69 | $5.78 | $5.67 | $5.67 | 12.77M |
| 10/24/2025 | $5.70 | $5.73 | $5.69 | $5.69 | 6.20M |
| 10/23/2025 | $5.66 | $5.71 | $5.61 | $5.70 | 6.22M |
| 10/22/2025 | $5.70 | $5.76 | $5.65 | $5.66 | 2.62M |
| 10/21/2025 | $5.69 | $5.73 | $5.65 | $5.70 | 3.47M |
| 10/17/2025 | $5.74 | $5.79 | $5.71 | $5.74 | 6.09M |