2445.KL2445.KL
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $20.56 | $20.56 | $20.32 | $20.54 | 1.45M |
| 1/14/2026 | $20.36 | $20.58 | $20.18 | $20.58 | 388,400 |
| 1/13/2026 | $20.20 | $20.24 | $20.16 | $20.24 | 782,600 |
| 1/12/2026 | $20.00 | $20.26 | $19.96 | $20.26 | 558,900 |
| 1/9/2026 | $19.94 | $20.00 | $19.74 | $20.00 | 312,000 |
| 1/8/2026 | $19.90 | $19.92 | $19.70 | $19.84 | 203,000 |
| 1/7/2026 | $19.74 | $19.88 | $19.62 | $19.80 | 502,000 |
| 1/6/2026 | $19.90 | $19.90 | $19.66 | $19.78 | 315,000 |
| 1/5/2026 | $19.98 | $20.14 | $19.92 | $19.98 | 374,900 |
| 1/2/2026 | $19.92 | $20.00 | $19.74 | $19.80 | 113,100 |
| 12/31/2025 | $20.00 | $20.02 | $19.92 | $20.00 | 450,200 |
| 12/30/2025 | $19.98 | $20.02 | $19.70 | $20.00 | 615,400 |
| 12/29/2025 | $20.00 | $20.18 | $19.98 | $20.08 | 750,300 |
| 12/26/2025 | $20.00 | $20.02 | $19.96 | $20.00 | 829,200 |
| 12/24/2025 | $20.00 | $20.04 | $19.96 | $20.00 | 362,300 |
| 12/23/2025 | $20.02 | $20.08 | $19.90 | $20.00 | 840,500 |
| 12/22/2025 | $19.64 | $20.16 | $19.64 | $20.02 | 668,300 |
| 12/19/2025 | $19.70 | $20.18 | $19.70 | $20.00 | 1.90M |
| 12/18/2025 | $19.36 | $19.76 | $19.30 | $19.70 | 852,100 |
| 12/17/2025 | $19.80 | $19.80 | $19.36 | $19.36 | 370,400 |
| 12/16/2025 | $19.80 | $19.90 | $19.78 | $19.80 | 571,200 |
| 12/15/2025 | $19.60 | $19.82 | $19.44 | $19.80 | 1.05M |
| 12/12/2025 | $19.46 | $19.62 | $19.42 | $19.50 | 430,700 |
| 12/11/2025 | $19.20 | $19.58 | $19.20 | $19.52 | 534,900 |
| 12/10/2025 | $19.04 | $19.22 | $18.96 | $19.20 | 395,000 |
| 12/9/2025 | $18.98 | $19.16 | $18.96 | $19.04 | 500,100 |
| 12/8/2025 | $19.20 | $19.20 | $18.92 | $18.92 | 495,400 |
| 12/5/2025 | $19.10 | $19.30 | $19.10 | $19.18 | 710,100 |
| 12/4/2025 | $19.00 | $19.30 | $18.90 | $19.20 | 702,300 |
| 12/3/2025 | $19.02 | $19.08 | $18.86 | $19.00 | 979,600 |
| 12/2/2025 | $19.12 | $19.62 | $18.92 | $19.00 | 1.76M |
| 12/1/2025 | $20.10 | $20.18 | $19.10 | $19.10 | 1.76M |
| 11/28/2025 | $20.20 | $20.30 | $20.08 | $20.20 | 2.34M |
| 11/27/2025 | $20.62 | $20.92 | $20.10 | $20.20 | 1.81M |
| 11/26/2025 | $21.00 | $21.28 | $20.40 | $20.60 | 3.27M |
| 11/25/2025 | $20.80 | $21.04 | $20.52 | $21.04 | 3.09M |
| 11/24/2025 | $20.78 | $20.80 | $20.48 | $20.72 | 6.80M |
| 11/21/2025 | $20.60 | $20.64 | $20.52 | $20.60 | 2.24M |
| 11/20/2025 | $21.18 | $21.20 | $20.52 | $20.60 | 1.19M |
| 11/19/2025 | $20.44 | $20.82 | $20.44 | $20.80 | 2.01M |
| 11/18/2025 | $20.80 | $20.80 | $20.40 | $20.68 | 490,300 |
| 11/17/2025 | $21.28 | $21.28 | $20.74 | $20.76 | 489,100 |
| 11/14/2025 | $21.40 | $21.40 | $21.00 | $21.26 | 983,100 |
| 11/13/2025 | $21.40 | $21.46 | $21.28 | $21.40 | 4.05M |
| 11/12/2025 | $21.50 | $21.58 | $21.26 | $21.40 | 538,800 |
| 11/11/2025 | $21.20 | $21.50 | $21.18 | $21.40 | 1.42M |
| 11/10/2025 | $21.10 | $21.20 | $20.92 | $21.12 | 599,200 |
| 11/7/2025 | $20.80 | $21.18 | $20.78 | $21.08 | 156,000 |
| 11/6/2025 | $21.10 | $21.12 | $20.78 | $20.78 | 286,400 |
| 11/5/2025 | $21.00 | $21.12 | $20.90 | $21.08 | 264,300 |
| 11/4/2025 | $20.78 | $21.18 | $20.78 | $21.00 | 791,600 |
| 11/3/2025 | $20.50 | $20.86 | $20.48 | $20.78 | 1.91M |
| 10/31/2025 | $20.44 | $20.90 | $20.42 | $20.50 | 758,300 |
| 10/30/2025 | $20.80 | $20.90 | $20.64 | $20.88 | 301,900 |
| 10/29/2025 | $21.00 | $21.00 | $20.60 | $20.78 | 395,700 |
| 10/28/2025 | $20.90 | $21.04 | $20.72 | $20.86 | 342,800 |
| 10/27/2025 | $20.54 | $20.90 | $20.54 | $20.90 | 594,800 |
| 10/24/2025 | $20.28 | $20.68 | $20.28 | $20.52 | 1.14M |
| 10/23/2025 | $20.76 | $20.80 | $20.38 | $20.54 | 253,400 |
| 10/22/2025 | $20.62 | $20.78 | $20.60 | $20.72 | 263,300 |
| 10/21/2025 | $20.42 | $20.78 | $20.20 | $20.76 | 214,100 |
| 10/17/2025 | $20.48 | $20.60 | $20.32 | $20.48 | 375,800 |