214150.KQ214150.KQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/19/2026 | $59000.00 | $59700.00 | $57500.00 | $57900.00 | 174,923 |
| 1/16/2026 | $59000.00 | $62800.00 | $58400.00 | $59700.00 | 440,049 |
| 1/15/2026 | $58300.00 | $58700.00 | $57100.00 | $58400.00 | 114,803 |
| 1/14/2026 | $57800.00 | $58900.00 | $57100.00 | $58100.00 | 117,912 |
| 1/13/2026 | $58400.00 | $59400.00 | $56900.00 | $57400.00 | 162,403 |
| 1/12/2026 | $58200.00 | $58900.00 | $56500.00 | $58700.00 | 161,772 |
| 1/9/2026 | $56800.00 | $59400.00 | $56400.00 | $58100.00 | 347,243 |
| 1/8/2026 | $55300.00 | $56000.00 | $54900.00 | $56000.00 | 177,661 |
| 1/7/2026 | $56500.00 | $57800.00 | $54500.00 | $55500.00 | 213,387 |
| 1/6/2026 | $57600.00 | $58100.00 | $56300.00 | $57300.00 | 264,402 |
| 1/5/2026 | $58600.00 | $58600.00 | $55700.00 | $56600.00 | 254,700 |
| 1/2/2026 | $56100.00 | $59800.00 | $55900.00 | $58600.00 | 340,006 |
| 12/30/2025 | $54100.00 | $55000.00 | $53000.00 | $54500.00 | 69,646 |
| 12/29/2025 | $53800.00 | $54900.00 | $53100.00 | $54600.00 | 111,976 |
| 12/26/2025 | $54100.00 | $54200.00 | $52900.00 | $53100.00 | 133,674 |
| 12/24/2025 | $54300.00 | $54700.00 | $53300.00 | $53500.00 | 120,032 |
| 12/23/2025 | $55900.00 | $56300.00 | $54000.00 | $54200.00 | 219,739 |
| 12/22/2025 | $57800.00 | $57900.00 | $55800.00 | $56100.00 | 161,767 |
| 12/19/2025 | $58400.00 | $58600.00 | $56800.00 | $57700.00 | 382,152 |
| 12/18/2025 | $58600.00 | $59100.00 | $57800.00 | $58100.00 | 107,133 |
| 12/17/2025 | $57800.00 | $60000.00 | $57700.00 | $59000.00 | 304,138 |
| 12/16/2025 | $56300.00 | $58500.00 | $56100.00 | $57900.00 | 267,184 |
| 12/15/2025 | $56700.00 | $57000.00 | $55500.00 | $56300.00 | 101,116 |
| 12/12/2025 | $60000.00 | $60000.00 | $55300.00 | $56700.00 | 360,598 |
| 12/11/2025 | $57000.00 | $60000.00 | $57000.00 | $59800.00 | 429,724 |
| 12/10/2025 | $56500.00 | $56900.00 | $55900.00 | $56700.00 | 136,464 |
| 12/9/2025 | $56700.00 | $56800.00 | $55200.00 | $56100.00 | 192,806 |
| 12/8/2025 | $55400.00 | $55600.00 | $54500.00 | $55200.00 | 152,170 |
| 12/5/2025 | $55300.00 | $56000.00 | $54500.00 | $55300.00 | 144,540 |
| 12/4/2025 | $55000.00 | $56000.00 | $54500.00 | $55100.00 | 183,405 |
| 12/3/2025 | $58800.00 | $59400.00 | $55000.00 | $55600.00 | 444,939 |
| 12/2/2025 | $60000.00 | $60400.00 | $58700.00 | $59500.00 | 297,420 |
| 12/1/2025 | $58900.00 | $60800.00 | $58700.00 | $58900.00 | 493,571 |
| 11/28/2025 | $52900.00 | $58600.00 | $52600.00 | $58600.00 | 566,693 |
| 11/27/2025 | $52100.00 | $52600.00 | $51000.00 | $52100.00 | 167,987 |
| 11/26/2025 | $52800.00 | $53000.00 | $51300.00 | $52000.00 | 137,923 |
| 11/25/2025 | $54900.00 | $54900.00 | $51800.00 | $51800.00 | 226,850 |
| 11/24/2025 | $56400.00 | $57600.00 | $53700.00 | $54000.00 | 148,969 |
| 11/21/2025 | $54600.00 | $56600.00 | $54200.00 | $55300.00 | 191,736 |
| 11/20/2025 | $55200.00 | $57800.00 | $54800.00 | $56100.00 | 262,381 |
| 11/19/2025 | $55500.00 | $55800.00 | $54000.00 | $54300.00 | 175,498 |
| 11/18/2025 | $56800.00 | $57000.00 | $55400.00 | $55500.00 | 224,323 |
| 11/17/2025 | $57900.00 | $58300.00 | $55900.00 | $57000.00 | 173,536 |
| 11/14/2025 | $56900.00 | $58400.00 | $56000.00 | $56100.00 | 268,547 |
| 11/13/2025 | $54400.00 | $57800.00 | $54400.00 | $57000.00 | 504,042 |
| 11/12/2025 | $53600.00 | $55400.00 | $53600.00 | $54400.00 | 238,459 |
| 11/11/2025 | $51400.00 | $56400.00 | $51300.00 | $54200.00 | 1.04M |
| 11/10/2025 | $47050.00 | $50800.00 | $46600.00 | $49900.00 | 451,628 |
| 11/7/2025 | $47800.00 | $48200.00 | $46200.00 | $46650.00 | 149,374 |
| 11/6/2025 | $48150.00 | $49350.00 | $47850.00 | $47950.00 | 205,697 |
| 11/5/2025 | $47200.00 | $47850.00 | $46100.00 | $47300.00 | 201,880 |
| 11/4/2025 | $47450.00 | $48400.00 | $47450.00 | $47500.00 | 157,685 |
| 11/3/2025 | $49450.00 | $49800.00 | $47800.00 | $47900.00 | 264,403 |
| 10/31/2025 | $50500.00 | $50500.00 | $49000.00 | $49300.00 | 195,286 |
| 10/30/2025 | $49300.00 | $49750.00 | $48750.00 | $48850.00 | 228,170 |
| 10/29/2025 | $50800.00 | $50900.00 | $48700.00 | $48750.00 | 489,842 |
| 10/28/2025 | $51500.00 | $51700.00 | $50400.00 | $50600.00 | 142,134 |
| 10/27/2025 | $51600.00 | $52700.00 | $50300.00 | $50700.00 | 304,067 |
| 10/24/2025 | $49350.00 | $52800.00 | $48350.00 | $52400.00 | 1.25M |
| 10/23/2025 | $47500.00 | $48800.00 | $46650.00 | $46750.00 | 229,253 |
| 10/22/2025 | $46500.00 | $47200.00 | $46100.00 | $47050.00 | 151,697 |
| 10/21/2025 | $46800.00 | $47050.00 | $46200.00 | $46500.00 | 153,159 |