329180.KS329180.KS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $633000.00 | $642000.00 | $623000.00 | $631000.00 | 279,377 |
| 1/14/2026 | $639000.00 | $642000.00 | $612000.00 | $615000.00 | 249,448 |
| 1/13/2026 | $609000.00 | $645000.00 | $606000.00 | $645000.00 | 453,833 |
| 1/12/2026 | $607000.00 | $609000.00 | $591000.00 | $604000.00 | 436,934 |
| 1/9/2026 | $583000.00 | $609000.00 | $579000.00 | $609000.00 | 324,234 |
| 1/8/2026 | $562000.00 | $592000.00 | $559000.00 | $582000.00 | 485,746 |
| 1/7/2026 | $545000.00 | $572000.00 | $542000.00 | $557000.00 | 261,613 |
| 1/6/2026 | $521000.00 | $550000.00 | $519000.00 | $550000.00 | 430,839 |
| 1/5/2026 | $499500.00 | $516000.00 | $497500.00 | $513000.00 | 274,884 |
| 1/2/2026 | $514000.00 | $516000.00 | $499000.00 | $504000.00 | 238,801 |
| 12/30/2025 | $517000.00 | $520000.00 | $509000.00 | $509000.00 | 160,988 |
| 12/29/2025 | $507000.00 | $523000.00 | $507000.00 | $523000.00 | 163,747 |
| 12/26/2025 | $522000.00 | $524000.00 | $505000.00 | $512000.00 | 158,339 |
| 12/24/2025 | $545000.00 | $545000.00 | $518000.00 | $519000.00 | 196,058 |
| 12/23/2025 | $529000.00 | $537000.00 | $516000.00 | $533000.00 | 243,535 |
| 12/22/2025 | $527000.00 | $530000.00 | $514000.00 | $514000.00 | 162,533 |
| 12/19/2025 | $509000.00 | $521000.00 | $507000.00 | $521000.00 | 222,118 |
| 12/18/2025 | $510000.00 | $513000.00 | $500000.00 | $504000.00 | 208,429 |
| 12/17/2025 | $528000.00 | $529000.00 | $514000.00 | $519000.00 | 254,731 |
| 12/16/2025 | $545000.00 | $549000.00 | $522000.00 | $524000.00 | 251,549 |
| 12/15/2025 | $555000.00 | $561000.00 | $551000.00 | $551000.00 | 155,699 |
| 12/12/2025 | $560000.00 | $573000.00 | $555000.00 | $573000.00 | 129,509 |
| 12/11/2025 | $576000.00 | $577000.00 | $545000.00 | $559000.00 | 566,185 |
| 12/10/2025 | $571000.00 | $582000.00 | $565000.00 | $571000.00 | 148,383 |
| 12/9/2025 | $541000.00 | $585000.00 | $539000.00 | $577000.00 | 381,417 |
| 12/8/2025 | $528000.00 | $543000.00 | $514000.00 | $543000.00 | 201,139 |
| 12/5/2025 | $522000.00 | $534000.00 | $517000.00 | $534000.00 | 134,864 |
| 12/4/2025 | $535000.00 | $537000.00 | $518000.00 | $527000.00 | 119,587 |
| 12/3/2025 | $530000.00 | $535000.00 | $526000.00 | $534000.00 | 112,610 |
| 12/2/2025 | $520000.00 | $525000.00 | $516000.00 | $520000.00 | 151,483 |
| 12/1/2025 | $536000.00 | $536000.00 | $505000.00 | $515000.00 | 224,599 |
| 11/28/2025 | $557000.00 | $559000.00 | $528000.00 | $535000.00 | 246,693 |
| 11/27/2025 | $557000.00 | $570000.00 | $546000.00 | $554000.00 | 206,827 |
| 11/26/2025 | $557000.00 | $567000.00 | $544000.00 | $554000.00 | 984,466 |
| 11/25/2025 | $570000.00 | $571000.00 | $541000.00 | $548000.00 | 187,975 |
| 11/24/2025 | $558000.00 | $560000.00 | $532000.00 | $552000.00 | 670,360 |
| 11/21/2025 | $562000.00 | $571000.00 | $553000.00 | $555000.00 | 169,428 |
| 11/20/2025 | $577000.00 | $595000.00 | $577000.00 | $583000.00 | 207,365 |
| 11/19/2025 | $610000.00 | $610000.00 | $563000.00 | $574000.00 | 282,778 |
| 11/18/2025 | $596000.00 | $626000.00 | $592000.00 | $603000.00 | 382,553 |
| 11/17/2025 | $586000.00 | $605000.00 | $583000.00 | $603000.00 | 251,045 |
| 11/14/2025 | $555000.00 | $600000.00 | $552000.00 | $586000.00 | 1.15M |
| 11/13/2025 | $537000.00 | $569000.00 | $529000.00 | $568000.00 | 345,051 |
| 11/12/2025 | $542000.00 | $552000.00 | $534000.00 | $536000.00 | 231,897 |
| 11/11/2025 | $550000.00 | $555000.00 | $527000.00 | $534000.00 | 262,860 |
| 11/10/2025 | $523000.00 | $541000.00 | $511000.00 | $538000.00 | 182,710 |
| 11/7/2025 | $521000.00 | $536000.00 | $496500.00 | $521000.00 | 272,719 |
| 11/6/2025 | $543000.00 | $564000.00 | $525000.00 | $525000.00 | 170,076 |
| 11/5/2025 | $562000.00 | $562000.00 | $521000.00 | $528000.00 | 329,126 |
| 11/4/2025 | $607000.00 | $608000.00 | $566000.00 | $567000.00 | 340,933 |
| 11/3/2025 | $616000.00 | $635000.00 | $590000.00 | $607000.00 | 320,850 |
| 10/31/2025 | $588000.00 | $612000.00 | $584000.00 | $600000.00 | 137,666 |
| 10/30/2025 | $629000.00 | $640000.00 | $585000.00 | $594000.00 | 248,191 |
| 10/29/2025 | $598000.00 | $614000.00 | $574000.00 | $595000.00 | 230,002 |
| 10/28/2025 | $618000.00 | $618000.00 | $591000.00 | $594000.00 | 218,909 |
| 10/27/2025 | $620000.00 | $640000.00 | $613000.00 | $624000.00 | 340,372 |
| 10/24/2025 | $582000.00 | $601000.00 | $568000.00 | $594000.00 | 243,512 |
| 10/23/2025 | $575000.00 | $586000.00 | $571000.00 | $577000.00 | 205,158 |
| 10/22/2025 | $582000.00 | $582000.00 | $559000.00 | $581000.00 | 269,934 |
| 10/21/2025 | $516000.00 | $567000.00 | $514000.00 | $563000.00 | 498,022 |
| 10/20/2025 | $508000.00 | $515000.00 | $504000.00 | $512000.00 | 144,443 |
| 10/17/2025 | $512000.00 | $521000.00 | $506000.00 | $509000.00 | 133,233 |