1155.KL1155.KL
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $11.04 | $11.10 | $10.98 | $11.08 | 2.17M |
| 1/13/2026 | $10.96 | $11.14 | $10.94 | $11.06 | 31.67M |
| 1/12/2026 | $10.86 | $11.00 | $10.84 | $10.94 | 18.04M |
| 1/9/2026 | $10.66 | $10.86 | $10.66 | $10.86 | 24.22M |
| 1/8/2026 | $10.68 | $10.68 | $10.54 | $10.64 | 22.43M |
| 1/7/2026 | $10.70 | $10.74 | $10.62 | $10.68 | 15.43M |
| 1/6/2026 | $10.56 | $10.74 | $10.50 | $10.70 | 14.69M |
| 1/5/2026 | $10.40 | $10.56 | $10.38 | $10.56 | 16.90M |
| 1/2/2026 | $10.44 | $10.46 | $10.40 | $10.44 | 4.73M |
| 12/31/2025 | $10.50 | $10.50 | $10.40 | $10.48 | 11.10M |
| 12/30/2025 | $10.42 | $10.52 | $10.38 | $10.50 | 8.98M |
| 12/29/2025 | $10.40 | $10.44 | $10.32 | $10.44 | 9.43M |
| 12/26/2025 | $10.48 | $10.50 | $10.36 | $10.40 | 8.43M |
| 12/24/2025 | $10.54 | $10.54 | $10.42 | $10.48 | 9.55M |
| 12/23/2025 | $10.48 | $10.54 | $10.46 | $10.54 | 11.39M |
| 12/22/2025 | $10.44 | $10.50 | $10.44 | $10.48 | 11.78M |
| 12/19/2025 | $10.30 | $10.48 | $10.30 | $10.44 | 15.90M |
| 12/18/2025 | $10.28 | $10.34 | $10.28 | $10.30 | 9.24M |
| 12/17/2025 | $10.36 | $10.36 | $10.24 | $10.30 | 5.53M |
| 12/16/2025 | $10.36 | $10.40 | $10.30 | $10.36 | 7.52M |
| 12/15/2025 | $10.30 | $10.36 | $10.28 | $10.36 | 8.00M |
| 12/12/2025 | $10.26 | $10.34 | $10.20 | $10.30 | 11.93M |
| 12/11/2025 | $10.14 | $10.26 | $10.14 | $10.26 | 7.07M |
| 12/10/2025 | $10.10 | $10.12 | $10.06 | $10.12 | 7.20M |
| 12/9/2025 | $10.18 | $10.18 | $10.06 | $10.10 | 8.80M |
| 12/8/2025 | $10.18 | $10.20 | $10.02 | $10.12 | 8.40M |
| 12/5/2025 | $10.24 | $10.24 | $10.08 | $10.18 | 6.99M |
| 12/4/2025 | $10.26 | $10.26 | $10.16 | $10.24 | 11.41M |
| 12/3/2025 | $10.30 | $10.38 | $10.20 | $10.26 | 9.30M |
| 12/2/2025 | $9.98 | $10.34 | $9.97 | $10.34 | 23.65M |
| 12/1/2025 | $9.92 | $9.99 | $9.92 | $9.97 | 12.91M |
| 11/28/2025 | $9.98 | $10.00 | $9.90 | $9.91 | 14.66M |
| 11/27/2025 | $10.00 | $10.00 | $9.96 | $9.98 | 7.83M |
| 11/26/2025 | $9.98 | $10.00 | $9.97 | $9.98 | 9.29M |
| 11/25/2025 | $9.96 | $9.99 | $9.95 | $9.98 | 11.17M |
| 11/24/2025 | $9.94 | $9.98 | $9.92 | $9.96 | 29.33M |
| 11/21/2025 | $9.90 | $9.94 | $9.90 | $9.94 | 16.58M |
| 11/20/2025 | $9.95 | $9.97 | $9.90 | $9.90 | 11.77M |
| 11/19/2025 | $9.91 | $9.96 | $9.91 | $9.93 | 8.30M |
| 11/18/2025 | $9.93 | $9.95 | $9.92 | $9.92 | 10.54M |
| 11/17/2025 | $9.93 | $9.98 | $9.92 | $9.92 | 10.28M |
| 11/14/2025 | $9.92 | $9.96 | $9.92 | $9.93 | 9.10M |
| 11/13/2025 | $9.95 | $9.97 | $9.94 | $9.95 | 6.27M |
| 11/12/2025 | $9.92 | $9.95 | $9.90 | $9.94 | 14.53M |
| 11/11/2025 | $9.94 | $10.00 | $9.90 | $9.91 | 12.09M |
| 11/10/2025 | $9.91 | $9.98 | $9.90 | $9.94 | 5.20M |
| 11/7/2025 | $9.91 | $9.92 | $9.89 | $9.91 | 14.06M |
| 11/6/2025 | $9.92 | $9.96 | $9.91 | $9.92 | 13.62M |
| 11/5/2025 | $9.95 | $9.96 | $9.91 | $9.92 | 9.89M |
| 11/4/2025 | $9.94 | $10.00 | $9.92 | $9.95 | 11.48M |
| 11/3/2025 | $9.87 | $9.95 | $9.86 | $9.95 | 7.03M |
| 10/31/2025 | $9.89 | $9.91 | $9.87 | $9.87 | 7.95M |
| 10/30/2025 | $9.87 | $9.89 | $9.86 | $9.89 | 13.33M |
| 10/29/2025 | $9.88 | $9.91 | $9.85 | $9.87 | 3.53M |
| 10/28/2025 | $9.91 | $9.93 | $9.87 | $9.88 | 15.49M |
| 10/27/2025 | $9.91 | $9.97 | $9.89 | $9.91 | 6.84M |
| 10/24/2025 | $9.84 | $9.90 | $9.84 | $9.90 | 13.12M |
| 10/23/2025 | $9.86 | $9.88 | $9.83 | $9.84 | 13.61M |
| 10/22/2025 | $9.91 | $9.92 | $9.84 | $9.86 | 8.03M |
| 10/21/2025 | $9.94 | $9.94 | $9.89 | $9.90 | 8.25M |
| 10/17/2025 | $9.92 | $9.94 | $9.88 | $9.89 | 9.17M |
| 10/16/2025 | $9.92 | $9.97 | $9.89 | $9.92 | 5.50M |