247540.KQ247540.KQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $149900.00 | $151600.00 | $147300.00 | $150600.00 | 345,964 |
| 1/14/2026 | $154700.00 | $155700.00 | $149700.00 | $149900.00 | 348,414 |
| 1/13/2026 | $153500.00 | $155700.00 | $150300.00 | $155700.00 | 384,550 |
| 1/12/2026 | $141100.00 | $151300.00 | $140300.00 | $151300.00 | 621,211 |
| 1/9/2026 | $146200.00 | $146500.00 | $140800.00 | $141900.00 | 356,844 |
| 1/8/2026 | $146800.00 | $150400.00 | $144200.00 | $146300.00 | 634,042 |
| 1/7/2026 | $148300.00 | $153400.00 | $145300.00 | $146800.00 | 351,759 |
| 1/6/2026 | $150400.00 | $150600.00 | $146500.00 | $148400.00 | 411,048 |
| 1/5/2026 | $139300.00 | $148400.00 | $139200.00 | $145800.00 | 551,111 |
| 1/2/2026 | $145000.00 | $145500.00 | $141400.00 | $141700.00 | 462,810 |
| 12/30/2025 | $153900.00 | $154000.00 | $145500.00 | $146600.00 | 560,716 |
| 12/29/2025 | $151500.00 | $158100.00 | $150300.00 | $156300.00 | 286,734 |
| 12/26/2025 | $157900.00 | $160300.00 | $155200.00 | $156300.00 | 277,730 |
| 12/24/2025 | $158800.00 | $161200.00 | $157000.00 | $157700.00 | 259,848 |
| 12/23/2025 | $160000.00 | $160100.00 | $157000.00 | $158000.00 | 254,183 |
| 12/22/2025 | $156800.00 | $159900.00 | $153500.00 | $158900.00 | 333,968 |
| 12/19/2025 | $155800.00 | $157500.00 | $147700.00 | $155000.00 | 815,500 |
| 12/18/2025 | $158200.00 | $160000.00 | $154000.00 | $154200.00 | 539,839 |
| 12/17/2025 | $167500.00 | $169200.00 | $163200.00 | $165800.00 | 440,078 |
| 12/16/2025 | $178900.00 | $179300.00 | $163500.00 | $165500.00 | 853,073 |
| 12/15/2025 | $172400.00 | $179700.00 | $170300.00 | $179700.00 | 536,214 |
| 12/12/2025 | $175000.00 | $176200.00 | $172500.00 | $176000.00 | 392,230 |
| 12/11/2025 | $181500.00 | $181900.00 | $172500.00 | $173800.00 | 854,760 |
| 12/10/2025 | $185300.00 | $185600.00 | $177900.00 | $179500.00 | 674,670 |
| 12/9/2025 | $170300.00 | $189000.00 | $169100.00 | $182100.00 | 2.26M |
| 12/8/2025 | $160900.00 | $174600.00 | $160100.00 | $173300.00 | 1.64M |
| 12/5/2025 | $156900.00 | $162400.00 | $156900.00 | $159700.00 | 463,269 |
| 12/4/2025 | $158200.00 | $164000.00 | $155700.00 | $157900.00 | 397,436 |
| 12/3/2025 | $160000.00 | $160900.00 | $156600.00 | $156900.00 | 243,756 |
| 12/2/2025 | $158800.00 | $159600.00 | $156000.00 | $159200.00 | 351,622 |
| 12/1/2025 | $154100.00 | $163000.00 | $153800.00 | $158900.00 | 954,809 |
| 11/28/2025 | $151900.00 | $154700.00 | $148000.00 | $149900.00 | 400,118 |
| 11/27/2025 | $150700.00 | $150800.00 | $146800.00 | $147000.00 | 243,528 |
| 11/26/2025 | $139200.00 | $150000.00 | $139200.00 | $150000.00 | 509,226 |
| 11/25/2025 | $141600.00 | $143500.00 | $136500.00 | $137400.00 | 218,794 |
| 11/24/2025 | $139900.00 | $140100.00 | $134200.00 | $138500.00 | 483,265 |
| 11/21/2025 | $138400.00 | $141600.00 | $137600.00 | $138200.00 | 288,050 |
| 11/20/2025 | $146200.00 | $148800.00 | $144700.00 | $145200.00 | 255,664 |
| 11/19/2025 | $145000.00 | $146200.00 | $139300.00 | $143500.00 | 412,954 |
| 11/18/2025 | $155000.00 | $155900.00 | $145000.00 | $145000.00 | 413,051 |
| 11/17/2025 | $153400.00 | $157500.00 | $151000.00 | $154400.00 | 337,973 |
| 11/14/2025 | $155100.00 | $156400.00 | $150300.00 | $150600.00 | 370,728 |
| 11/13/2025 | $155200.00 | $160200.00 | $153200.00 | $160000.00 | 803,085 |
| 11/12/2025 | $155600.00 | $157000.00 | $152300.00 | $155300.00 | 326,299 |
| 11/11/2025 | $155400.00 | $162200.00 | $151300.00 | $153600.00 | 568,802 |
| 11/10/2025 | $151400.00 | $154600.00 | $148600.00 | $153800.00 | 340,950 |
| 11/7/2025 | $154100.00 | $158500.00 | $148600.00 | $151100.00 | 488,367 |
| 11/6/2025 | $162100.00 | $164800.00 | $158000.00 | $158000.00 | 446,389 |
| 11/5/2025 | $159000.00 | $161900.00 | $150500.00 | $157900.00 | 688,684 |
| 11/4/2025 | $170800.00 | $170900.00 | $161000.00 | $161800.00 | 745,693 |
| 11/3/2025 | $163600.00 | $165700.00 | $158600.00 | $164900.00 | 547,563 |
| 10/31/2025 | $158000.00 | $164500.00 | $158000.00 | $160000.00 | 897,493 |
| 10/30/2025 | $171800.00 | $176700.00 | $162400.00 | $162600.00 | 893,321 |
| 10/29/2025 | $173200.00 | $174900.00 | $169000.00 | $171700.00 | 540,127 |
| 10/28/2025 | $171700.00 | $174400.00 | $167000.00 | $174100.00 | 857,604 |
| 10/27/2025 | $179900.00 | $180000.00 | $169400.00 | $172900.00 | 5.79M |
| 10/24/2025 | $161500.00 | $174400.00 | $160800.00 | $172600.00 | 1.65M |
| 10/23/2025 | $165600.00 | $166300.00 | $158900.00 | $159400.00 | 650,815 |
| 10/22/2025 | $161900.00 | $172000.00 | $160800.00 | $165200.00 | 1.38M |
| 10/21/2025 | $159000.00 | $166600.00 | $156600.00 | $159800.00 | 1.33M |
| 10/20/2025 | $158800.00 | $162800.00 | $153500.00 | $160300.00 | 1.52M |
| 10/17/2025 | $145500.00 | $167400.00 | $140400.00 | $161000.00 | 5.06M |