214320.KS214320.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $18330.00 | $18630.00 | $18200.00 | $18490.00 | 169,872 |
| 1/15/2026 | $18390.00 | $18490.00 | $18190.00 | $18290.00 | 118,240 |
| 1/14/2026 | $18460.00 | $18460.00 | $18240.00 | $18370.00 | 106,053 |
| 1/13/2026 | $18100.00 | $18430.00 | $18060.00 | $18430.00 | 191,515 |
| 1/12/2026 | $18110.00 | $18150.00 | $17910.00 | $18090.00 | 134,239 |
| 1/9/2026 | $17960.00 | $18100.00 | $17860.00 | $18100.00 | 102,518 |
| 1/8/2026 | $18310.00 | $18310.00 | $17890.00 | $17950.00 | 171,335 |
| 1/7/2026 | $18270.00 | $18330.00 | $18120.00 | $18300.00 | 158,848 |
| 1/6/2026 | $18200.00 | $18410.00 | $18130.00 | $18260.00 | 123,506 |
| 1/5/2026 | $18400.00 | $18400.00 | $18110.00 | $18180.00 | 183,312 |
| 1/2/2026 | $18470.00 | $18570.00 | $18280.00 | $18300.00 | 82,691 |
| 12/30/2025 | $18330.00 | $18550.00 | $18200.00 | $18460.00 | 107,734 |
| 12/29/2025 | $18500.00 | $18560.00 | $18150.00 | $18310.00 | 158,438 |
| 12/26/2025 | $18780.00 | $18800.00 | $18520.00 | $18570.00 | 132,954 |
| 12/24/2025 | $18880.00 | $18910.00 | $18630.00 | $18760.00 | 84,975 |
| 12/23/2025 | $19000.00 | $19120.00 | $18780.00 | $18880.00 | 1.13M |
| 12/22/2025 | $19000.00 | $19130.00 | $18930.00 | $19020.00 | 79,824 |
| 12/19/2025 | $19210.00 | $19210.00 | $18900.00 | $18900.00 | 163,135 |
| 12/18/2025 | $19220.00 | $19220.00 | $18970.00 | $19170.00 | 156,166 |
| 12/17/2025 | $19250.00 | $19260.00 | $18890.00 | $19230.00 | 189,498 |
| 12/16/2025 | $19300.00 | $19300.00 | $18960.00 | $19010.00 | 173,075 |
| 12/15/2025 | $18760.00 | $19380.00 | $18760.00 | $19300.00 | 238,766 |
| 12/12/2025 | $19000.00 | $19020.00 | $18720.00 | $18970.00 | 98,474 |
| 12/11/2025 | $18750.00 | $18980.00 | $18750.00 | $18840.00 | 120,161 |
| 12/10/2025 | $18980.00 | $18980.00 | $18760.00 | $18770.00 | 98,878 |
| 12/9/2025 | $18770.00 | $19020.00 | $18710.00 | $18950.00 | 152,580 |
| 12/8/2025 | $18780.00 | $18830.00 | $18620.00 | $18770.00 | 97,583 |
| 12/5/2025 | $18530.00 | $18690.00 | $18420.00 | $18690.00 | 112,275 |
| 12/4/2025 | $18520.00 | $18530.00 | $18360.00 | $18530.00 | 80,857 |
| 12/3/2025 | $18300.00 | $18570.00 | $18150.00 | $18510.00 | 209,203 |
| 12/2/2025 | $18240.00 | $18280.00 | $18130.00 | $18230.00 | 122,835 |
| 12/1/2025 | $18230.00 | $18350.00 | $18140.00 | $18230.00 | 115,246 |
| 11/28/2025 | $18280.00 | $18280.00 | $18060.00 | $18130.00 | 99,718 |
| 11/27/2025 | $18290.00 | $18340.00 | $18130.00 | $18150.00 | 69,928 |
| 11/26/2025 | $18250.00 | $18290.00 | $18200.00 | $18290.00 | 117,917 |
| 11/25/2025 | $17910.00 | $18250.00 | $17810.00 | $18200.00 | 235,928 |
| 11/24/2025 | $18040.00 | $18240.00 | $17830.00 | $17830.00 | 589,719 |
| 11/21/2025 | $17760.00 | $17880.00 | $17650.00 | $17880.00 | 111,200 |
| 11/20/2025 | $18080.00 | $18080.00 | $17900.00 | $17940.00 | 142,995 |
| 11/19/2025 | $17700.00 | $18090.00 | $17590.00 | $17990.00 | 236,501 |
| 11/18/2025 | $17920.00 | $17920.00 | $17630.00 | $17650.00 | 166,149 |
| 11/17/2025 | $18100.00 | $18130.00 | $17830.00 | $17900.00 | 137,247 |
| 11/14/2025 | $18010.00 | $18230.00 | $17940.00 | $18010.00 | 150,808 |
| 11/13/2025 | $18120.00 | $18330.00 | $18010.00 | $18190.00 | 193,431 |
| 11/12/2025 | $17890.00 | $18160.00 | $17810.00 | $18120.00 | 220,474 |
| 11/11/2025 | $17680.00 | $17870.00 | $17520.00 | $17790.00 | 235,366 |
| 11/10/2025 | $17020.00 | $17630.00 | $17010.00 | $17550.00 | 230,159 |
| 11/7/2025 | $17290.00 | $17290.00 | $16860.00 | $17000.00 | 151,604 |
| 11/6/2025 | $17090.00 | $17300.00 | $16930.00 | $17210.00 | 104,944 |
| 11/5/2025 | $17200.00 | $17230.00 | $16810.00 | $16930.00 | 145,830 |
| 11/4/2025 | $16820.00 | $17200.00 | $16730.00 | $17160.00 | 199,421 |
| 11/3/2025 | $17140.00 | $17150.00 | $16740.00 | $16760.00 | 332,181 |
| 10/31/2025 | $17240.00 | $17280.00 | $17100.00 | $17150.00 | 324,338 |
| 10/30/2025 | $17370.00 | $17420.00 | $17180.00 | $17220.00 | 223,715 |
| 10/29/2025 | $17420.00 | $17480.00 | $17130.00 | $17240.00 | 338,061 |
| 10/28/2025 | $17480.00 | $17540.00 | $17350.00 | $17440.00 | 260,394 |
| 10/27/2025 | $17560.00 | $17630.00 | $17460.00 | $17470.00 | 137,442 |
| 10/24/2025 | $17700.00 | $17700.00 | $17470.00 | $17520.00 | 549,315 |
| 10/23/2025 | $17670.00 | $17740.00 | $17550.00 | $17580.00 | 119,787 |
| 10/22/2025 | $17660.00 | $17720.00 | $17450.00 | $17710.00 | 103,985 |
| 10/21/2025 | $17820.00 | $18000.00 | $17620.00 | $17640.00 | 133,734 |
| 10/20/2025 | $17600.00 | $17760.00 | $17410.00 | $17720.00 | 79,685 |