1066.KL1066.KL
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $8.13 | $8.18 | $8.08 | $8.18 | 10.78M |
| 1/14/2026 | $8.08 | $8.19 | $8.06 | $8.13 | 4.88M |
| 1/13/2026 | $7.92 | $8.08 | $7.92 | $8.05 | 7.99M |
| 1/12/2026 | $7.85 | $7.92 | $7.85 | $7.90 | 8.13M |
| 1/9/2026 | $7.80 | $7.86 | $7.80 | $7.85 | 4.13M |
| 1/8/2026 | $7.85 | $7.86 | $7.78 | $7.81 | 4.84M |
| 1/7/2026 | $7.81 | $7.85 | $7.78 | $7.85 | 7.64M |
| 1/6/2026 | $7.73 | $7.81 | $7.72 | $7.81 | 7.97M |
| 1/5/2026 | $7.75 | $7.78 | $7.73 | $7.73 | 3.86M |
| 1/2/2026 | $7.71 | $7.77 | $7.66 | $7.75 | 2.24M |
| 12/31/2025 | $7.83 | $7.83 | $7.68 | $7.71 | 9.36M |
| 12/30/2025 | $7.72 | $7.83 | $7.72 | $7.83 | 6.03M |
| 12/29/2025 | $7.79 | $7.79 | $7.66 | $7.74 | 7.57M |
| 12/26/2025 | $7.74 | $7.80 | $7.67 | $7.80 | 2.06M |
| 12/24/2025 | $7.74 | $7.74 | $7.70 | $7.74 | 1.13M |
| 12/23/2025 | $7.73 | $7.75 | $7.67 | $7.74 | 3.29M |
| 12/22/2025 | $7.71 | $7.75 | $7.64 | $7.73 | 3.53M |
| 12/19/2025 | $7.54 | $7.75 | $7.53 | $7.71 | 7.93M |
| 12/18/2025 | $7.55 | $7.58 | $7.52 | $7.54 | 3.30M |
| 12/17/2025 | $7.65 | $7.65 | $7.51 | $7.60 | 4.93M |
| 12/16/2025 | $7.53 | $7.69 | $7.52 | $7.65 | 8.36M |
| 12/15/2025 | $7.49 | $7.54 | $7.47 | $7.53 | 5.41M |
| 12/12/2025 | $7.49 | $7.52 | $7.41 | $7.50 | 6.42M |
| 12/11/2025 | $7.35 | $7.49 | $7.33 | $7.49 | 6.68M |
| 12/10/2025 | $7.36 | $7.36 | $7.32 | $7.35 | 1.69M |
| 12/9/2025 | $7.25 | $7.40 | $7.23 | $7.40 | 6.24M |
| 12/8/2025 | $7.31 | $7.31 | $7.22 | $7.25 | 2.90M |
| 12/5/2025 | $7.28 | $7.31 | $7.24 | $7.31 | 5.18M |
| 12/4/2025 | $7.26 | $7.34 | $7.26 | $7.28 | 13.00M |
| 12/3/2025 | $7.24 | $7.29 | $7.20 | $7.26 | 3.34M |
| 12/2/2025 | $7.06 | $7.25 | $7.06 | $7.25 | 9.03M |
| 12/1/2025 | $6.95 | $7.11 | $6.95 | $7.04 | 9.55M |
| 11/28/2025 | $6.99 | $7.00 | $6.93 | $6.95 | 4.54M |
| 11/27/2025 | $7.00 | $7.00 | $6.98 | $6.99 | 3.42M |
| 11/26/2025 | $6.97 | $7.00 | $6.95 | $6.99 | 4.82M |
| 11/25/2025 | $6.96 | $6.98 | $6.91 | $6.95 | 2.62M |
| 11/24/2025 | $6.90 | $6.97 | $6.89 | $6.97 | 5.62M |
| 11/21/2025 | $6.91 | $6.92 | $6.89 | $6.92 | 5.42M |
| 11/20/2025 | $6.89 | $6.95 | $6.89 | $6.91 | 3.95M |
| 11/19/2025 | $6.93 | $6.93 | $6.88 | $6.89 | 3.76M |
| 11/18/2025 | $6.92 | $6.95 | $6.87 | $6.89 | 2.66M |
| 11/17/2025 | $6.88 | $6.94 | $6.88 | $6.92 | 5.86M |
| 11/14/2025 | $6.89 | $6.90 | $6.85 | $6.88 | 4.45M |
| 11/13/2025 | $6.91 | $6.93 | $6.88 | $6.90 | 5.81M |
| 11/12/2025 | $6.82 | $6.97 | $6.82 | $6.89 | 10.75M |
| 11/11/2025 | $6.87 | $6.91 | $6.81 | $6.81 | 2.86M |
| 11/10/2025 | $6.78 | $6.88 | $6.78 | $6.87 | 3.11M |
| 11/7/2025 | $6.82 | $6.85 | $6.76 | $6.77 | 6.19M |
| 11/6/2025 | $6.90 | $6.90 | $6.82 | $6.82 | 3.99M |
| 11/5/2025 | $6.92 | $6.95 | $6.84 | $6.87 | 3.56M |
| 11/4/2025 | $6.84 | $7.02 | $6.84 | $6.92 | 9.10M |
| 11/3/2025 | $6.77 | $6.84 | $6.76 | $6.84 | 7.98M |
| 10/31/2025 | $6.82 | $6.82 | $6.77 | $6.77 | 5.37M |
| 10/30/2025 | $6.79 | $6.82 | $6.77 | $6.82 | 13.21M |
| 10/29/2025 | $6.79 | $6.82 | $6.77 | $6.79 | 6.45M |
| 10/28/2025 | $6.77 | $6.82 | $6.77 | $6.78 | 8.47M |
| 10/27/2025 | $6.78 | $6.82 | $6.75 | $6.77 | 10.49M |
| 10/24/2025 | $6.78 | $6.79 | $6.74 | $6.74 | 2.49M |
| 10/23/2025 | $6.69 | $6.78 | $6.67 | $6.76 | 5.17M |
| 10/22/2025 | $6.75 | $6.78 | $6.66 | $6.67 | 5.41M |
| 10/21/2025 | $6.75 | $6.78 | $6.69 | $6.70 | 4.53M |
| 10/17/2025 | $6.75 | $6.79 | $6.72 | $6.73 | 6.02M |