1023.KL1023.KL
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $8.33 | $8.37 | $8.30 | $8.35 | 5.80M |
| 1/13/2026 | $8.25 | $8.38 | $8.24 | $8.38 | 18.60M |
| 1/12/2026 | $8.16 | $8.22 | $8.16 | $8.21 | 11.75M |
| 1/9/2026 | $8.07 | $8.17 | $8.07 | $8.15 | 18.67M |
| 1/8/2026 | $8.05 | $8.11 | $8.02 | $8.06 | 5.39M |
| 1/7/2026 | $7.94 | $8.06 | $7.90 | $8.06 | 16.71M |
| 1/6/2026 | $8.20 | $8.26 | $7.96 | $7.99 | 26.73M |
| 1/5/2026 | $8.10 | $8.27 | $8.08 | $8.24 | 13.90M |
| 1/2/2026 | $8.20 | $8.20 | $8.07 | $8.10 | 26.04M |
| 12/31/2025 | $8.23 | $8.25 | $8.12 | $8.25 | 14.89M |
| 12/30/2025 | $8.20 | $8.23 | $8.15 | $8.23 | 14.19M |
| 12/29/2025 | $8.15 | $8.23 | $8.10 | $8.23 | 12.27M |
| 12/26/2025 | $8.11 | $8.20 | $8.10 | $8.15 | 6.55M |
| 12/24/2025 | $8.18 | $8.18 | $8.11 | $8.11 | 7.75M |
| 12/23/2025 | $8.14 | $8.20 | $8.12 | $8.18 | 8.05M |
| 12/22/2025 | $8.14 | $8.16 | $8.08 | $8.15 | 8.21M |
| 12/19/2025 | $7.87 | $8.17 | $7.87 | $8.15 | 22.91M |
| 12/18/2025 | $7.92 | $7.92 | $7.85 | $7.88 | 14.88M |
| 12/17/2025 | $7.95 | $7.96 | $7.88 | $7.92 | 19.52M |
| 12/16/2025 | $7.95 | $7.98 | $7.86 | $7.98 | 6.55M |
| 12/15/2025 | $7.90 | $7.93 | $7.86 | $7.93 | 8.21M |
| 12/12/2025 | $7.88 | $7.97 | $7.83 | $7.90 | 8.36M |
| 12/11/2025 | $7.82 | $7.96 | $7.81 | $7.95 | 13.13M |
| 12/10/2025 | $7.84 | $7.85 | $7.80 | $7.82 | 6.26M |
| 12/9/2025 | $7.90 | $7.95 | $7.81 | $7.85 | 8.70M |
| 12/8/2025 | $7.93 | $7.93 | $7.81 | $7.90 | 8.05M |
| 12/5/2025 | $7.93 | $7.97 | $7.81 | $7.91 | 10.85M |
| 12/4/2025 | $7.94 | $7.98 | $7.88 | $7.92 | 6.23M |
| 12/3/2025 | $8.00 | $8.03 | $7.91 | $7.95 | 10.67M |
| 12/2/2025 | $7.95 | $8.05 | $7.90 | $8.00 | 12.18M |
| 12/1/2025 | $7.67 | $8.00 | $7.66 | $7.95 | 22.15M |
| 11/28/2025 | $7.50 | $7.68 | $7.49 | $7.65 | 21.37M |
| 11/27/2025 | $7.60 | $7.60 | $7.48 | $7.48 | 8.86M |
| 11/26/2025 | $7.50 | $7.60 | $7.46 | $7.60 | 7.31M |
| 11/25/2025 | $7.48 | $7.53 | $7.45 | $7.47 | 4.80M |
| 11/24/2025 | $7.47 | $7.54 | $7.42 | $7.47 | 24.31M |
| 11/21/2025 | $7.52 | $7.54 | $7.46 | $7.46 | 8.28M |
| 11/20/2025 | $7.58 | $7.60 | $7.52 | $7.53 | 10.47M |
| 11/19/2025 | $7.48 | $7.57 | $7.46 | $7.57 | 11.66M |
| 11/18/2025 | $7.61 | $7.63 | $7.45 | $7.45 | 10.46M |
| 11/17/2025 | $7.54 | $7.61 | $7.53 | $7.61 | 10.95M |
| 11/14/2025 | $7.57 | $7.62 | $7.53 | $7.53 | 12.52M |
| 11/13/2025 | $7.61 | $7.62 | $7.57 | $7.57 | 9.48M |
| 11/12/2025 | $7.65 | $7.68 | $7.52 | $7.59 | 16.02M |
| 11/11/2025 | $7.58 | $7.71 | $7.58 | $7.65 | 14.73M |
| 11/10/2025 | $7.52 | $7.64 | $7.52 | $7.58 | 8.30M |
| 11/7/2025 | $7.48 | $7.54 | $7.46 | $7.53 | 11.62M |
| 11/6/2025 | $7.49 | $7.52 | $7.48 | $7.50 | 10.76M |
| 11/5/2025 | $7.52 | $7.52 | $7.46 | $7.50 | 11.93M |
| 11/4/2025 | $7.42 | $7.57 | $7.40 | $7.55 | 10.56M |
| 11/3/2025 | $7.30 | $7.45 | $7.30 | $7.42 | 9.28M |
| 10/31/2025 | $7.31 | $7.37 | $7.30 | $7.30 | 12.22M |
| 10/30/2025 | $7.38 | $7.40 | $7.31 | $7.31 | 11.35M |
| 10/29/2025 | $7.39 | $7.44 | $7.37 | $7.38 | 5.13M |
| 10/28/2025 | $7.45 | $7.47 | $7.38 | $7.39 | 15.99M |
| 10/27/2025 | $7.40 | $7.50 | $7.40 | $7.45 | 11.46M |
| 10/24/2025 | $7.33 | $7.37 | $7.30 | $7.37 | 11.78M |
| 10/23/2025 | $7.22 | $7.35 | $7.21 | $7.33 | 11.25M |
| 10/22/2025 | $7.35 | $7.36 | $7.20 | $7.20 | 6.33M |
| 10/21/2025 | $7.34 | $7.35 | $7.31 | $7.35 | 6.72M |
| 10/17/2025 | $7.34 | $7.35 | $7.30 | $7.34 | 8.10M |
| 10/16/2025 | $7.33 | $7.38 | $7.32 | $7.34 | 8.14M |