144510.KQ144510.KQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $23300.00 | $23700.00 | $22900.00 | $23150.00 | 21,284 |
| 1/12/2026 | $23350.00 | $23700.00 | $22900.00 | $23400.00 | 41,550 |
| 1/9/2026 | $24050.00 | $24100.00 | $23350.00 | $23550.00 | 43,709 |
| 1/8/2026 | $24050.00 | $24350.00 | $23350.00 | $24150.00 | 72,029 |
| 1/7/2026 | $24150.00 | $24300.00 | $23400.00 | $24050.00 | 59,543 |
| 1/6/2026 | $25200.00 | $25300.00 | $24100.00 | $24300.00 | 54,520 |
| 1/5/2026 | $24500.00 | $25200.00 | $24450.00 | $25200.00 | 33,751 |
| 1/2/2026 | $24850.00 | $25500.00 | $24700.00 | $24850.00 | 40,635 |
| 12/30/2025 | $25200.00 | $25250.00 | $24600.00 | $24850.00 | 35,713 |
| 12/29/2025 | $25650.00 | $25650.00 | $25050.00 | $25200.00 | 32,148 |
| 12/26/2025 | $25500.00 | $25800.00 | $24850.00 | $25650.00 | 44,622 |
| 12/24/2025 | $26500.00 | $26500.00 | $25250.00 | $25250.00 | 58,117 |
| 12/23/2025 | $26900.00 | $27200.00 | $25750.00 | $26150.00 | 81,572 |
| 12/22/2025 | $27700.00 | $28150.00 | $26050.00 | $26900.00 | 135,989 |
| 12/19/2025 | $25200.00 | $27150.00 | $24850.00 | $26400.00 | 164,577 |
| 12/18/2025 | $25700.00 | $25700.00 | $24300.00 | $24800.00 | 82,800 |
| 12/17/2025 | $27100.00 | $27250.00 | $25250.00 | $25900.00 | 120,382 |
| 12/16/2025 | $27750.00 | $28450.00 | $26300.00 | $27100.00 | 237,543 |
| 12/15/2025 | $26000.00 | $26750.00 | $25800.00 | $26300.00 | 62,539 |
| 12/12/2025 | $27200.00 | $27250.00 | $26200.00 | $26650.00 | 118,462 |
| 12/11/2025 | $26050.00 | $27950.00 | $26050.00 | $27500.00 | 290,496 |
| 12/10/2025 | $26050.00 | $26350.00 | $25350.00 | $25850.00 | 52,199 |
| 12/9/2025 | $25600.00 | $26350.00 | $25450.00 | $25950.00 | 63,725 |
| 12/8/2025 | $26200.00 | $26250.00 | $25300.00 | $25550.00 | 52,379 |
| 12/5/2025 | $26600.00 | $26600.00 | $25800.00 | $26100.00 | 69,717 |
| 12/4/2025 | $27250.00 | $27250.00 | $26000.00 | $26900.00 | 94,025 |
| 12/3/2025 | $27100.00 | $27100.00 | $26500.00 | $27000.00 | 65,813 |
| 12/2/2025 | $26350.00 | $26850.00 | $25650.00 | $26650.00 | 81,028 |
| 12/1/2025 | $27000.00 | $27200.00 | $26050.00 | $26400.00 | 150,339 |
| 11/28/2025 | $25100.00 | $26300.00 | $24850.00 | $26300.00 | 147,561 |
| 11/27/2025 | $25000.00 | $25000.00 | $24400.00 | $24600.00 | 43,670 |
| 11/26/2025 | $24400.00 | $25400.00 | $24100.00 | $24750.00 | 68,432 |
| 11/25/2025 | $25300.00 | $25400.00 | $23800.00 | $23900.00 | 79,296 |
| 11/24/2025 | $24850.00 | $26100.00 | $24250.00 | $24850.00 | 151,532 |
| 11/21/2025 | $23050.00 | $23850.00 | $23050.00 | $23250.00 | 29,670 |
| 11/20/2025 | $23150.00 | $24450.00 | $23150.00 | $24150.00 | 35,108 |
| 11/19/2025 | $23650.00 | $23650.00 | $22550.00 | $22800.00 | 31,788 |
| 11/18/2025 | $24450.00 | $24450.00 | $23350.00 | $23400.00 | 44,253 |
| 11/17/2025 | $24650.00 | $24750.00 | $23850.00 | $24650.00 | 63,265 |
| 11/14/2025 | $24700.00 | $26150.00 | $24700.00 | $24950.00 | 71,953 |
| 11/13/2025 | $26400.00 | $26400.00 | $25450.00 | $25650.00 | 104,779 |
| 11/12/2025 | $25000.00 | $25750.00 | $24650.00 | $25650.00 | 110,708 |
| 11/11/2025 | $24500.00 | $24750.00 | $23700.00 | $24100.00 | 53,227 |
| 11/10/2025 | $24200.00 | $24750.00 | $24100.00 | $24400.00 | 53,281 |
| 11/7/2025 | $24300.00 | $24650.00 | $23350.00 | $23450.00 | 84,497 |
| 11/6/2025 | $26050.00 | $26100.00 | $24800.00 | $25150.00 | 87,220 |
| 11/5/2025 | $26400.00 | $26950.00 | $24900.00 | $26000.00 | 198,302 |
| 11/4/2025 | $24700.00 | $26200.00 | $24250.00 | $25450.00 | 179,070 |
| 11/3/2025 | $26800.00 | $26800.00 | $24600.00 | $24850.00 | 243,287 |
| 10/31/2025 | $21700.00 | $23200.00 | $21550.00 | $22950.00 | 97,659 |
| 10/30/2025 | $22450.00 | $22500.00 | $21400.00 | $21400.00 | 57,558 |
| 10/29/2025 | $22900.00 | $22900.00 | $22000.00 | $22450.00 | 59,455 |
| 10/28/2025 | $23000.00 | $23100.00 | $22400.00 | $22900.00 | 67,411 |
| 10/27/2025 | $21200.00 | $23600.00 | $21000.00 | $23450.00 | 226,342 |
| 10/24/2025 | $21300.00 | $21300.00 | $20600.00 | $20800.00 | 31,396 |
| 10/23/2025 | $21550.00 | $22200.00 | $21050.00 | $21050.00 | 49,163 |
| 10/22/2025 | $21250.00 | $21350.00 | $20800.00 | $21250.00 | 35,819 |
| 10/21/2025 | $22150.00 | $22825.00 | $20700.00 | $21650.00 | 66,722 |
| 10/20/2025 | $22650.00 | $22650.00 | $21600.00 | $22150.00 | 55,925 |
| 10/17/2025 | $22100.00 | $23600.00 | $21200.00 | $22000.00 | 308,307 |
| 10/16/2025 | $20100.00 | $20500.00 | $20000.00 | $20200.00 | 37,074 |
| 10/15/2025 | $19720.00 | $20200.00 | $19710.00 | $20150.00 | 28,295 |