3816.KL3816.KL
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $7.78 | $7.92 | $7.72 | $7.85 | 2.08M |
| 1/13/2026 | $7.83 | $7.89 | $7.78 | $7.80 | 1.39M |
| 1/12/2026 | $7.78 | $7.83 | $7.70 | $7.83 | 953,300 |
| 1/9/2026 | $7.60 | $7.80 | $7.59 | $7.80 | 8.24M |
| 1/8/2026 | $7.57 | $7.64 | $7.57 | $7.60 | 1.45M |
| 1/7/2026 | $7.65 | $7.65 | $7.54 | $7.63 | 2.27M |
| 1/6/2026 | $7.70 | $7.70 | $7.62 | $7.65 | 1.03M |
| 1/5/2026 | $7.70 | $7.78 | $7.68 | $7.70 | 1.05M |
| 1/2/2026 | $7.80 | $7.80 | $7.67 | $7.70 | 644,600 |
| 12/31/2025 | $7.78 | $7.80 | $7.69 | $7.80 | 1.81M |
| 12/30/2025 | $7.78 | $7.80 | $7.63 | $7.80 | 2.37M |
| 12/29/2025 | $7.74 | $7.80 | $7.60 | $7.80 | 1.47M |
| 12/26/2025 | $7.70 | $7.77 | $7.68 | $7.76 | 726,400 |
| 12/24/2025 | $7.54 | $7.70 | $7.54 | $7.70 | 1.39M |
| 12/23/2025 | $7.62 | $7.70 | $7.50 | $7.60 | 1.30M |
| 12/22/2025 | $7.59 | $7.69 | $7.58 | $7.69 | 824,900 |
| 12/19/2025 | $7.55 | $7.64 | $7.54 | $7.59 | 1.23M |
| 12/18/2025 | $7.55 | $7.59 | $7.47 | $7.55 | 1.15M |
| 12/17/2025 | $7.63 | $7.68 | $7.55 | $7.55 | 742,900 |
| 12/16/2025 | $7.51 | $7.65 | $7.51 | $7.63 | 1.38M |
| 12/15/2025 | $7.60 | $7.63 | $7.46 | $7.63 | 763,300 |
| 12/12/2025 | $7.49 | $7.59 | $7.49 | $7.56 | 1.07M |
| 12/11/2025 | $7.35 | $7.51 | $7.32 | $7.50 | 1.99M |
| 12/10/2025 | $7.35 | $7.42 | $7.35 | $7.42 | 760,900 |
| 12/9/2025 | $7.30 | $7.35 | $7.27 | $7.32 | 1.74M |
| 12/8/2025 | $7.32 | $7.35 | $7.22 | $7.29 | 2.04M |
| 12/5/2025 | $7.47 | $7.52 | $7.43 | $7.43 | 958,200 |
| 12/4/2025 | $7.45 | $7.55 | $7.40 | $7.52 | 663,400 |
| 12/3/2025 | $7.55 | $7.55 | $7.43 | $7.50 | 1.19M |
| 12/2/2025 | $7.66 | $7.72 | $7.55 | $7.57 | 1.51M |
| 12/1/2025 | $7.55 | $7.65 | $7.55 | $7.63 | 1.17M |
| 11/28/2025 | $7.76 | $7.76 | $7.42 | $7.51 | 2.99M |
| 11/27/2025 | $7.72 | $7.77 | $7.66 | $7.72 | 2.46M |
| 11/26/2025 | $7.63 | $7.76 | $7.52 | $7.63 | 3.19M |
| 11/25/2025 | $7.80 | $7.85 | $7.60 | $7.63 | 1.70M |
| 11/24/2025 | $7.85 | $7.85 | $7.76 | $7.79 | 6.30M |
| 11/21/2025 | $7.79 | $7.80 | $7.78 | $7.80 | 2.56M |
| 11/20/2025 | $7.82 | $7.82 | $7.73 | $7.79 | 1.06M |
| 11/19/2025 | $7.79 | $7.81 | $7.64 | $7.81 | 1.33M |
| 11/18/2025 | $7.80 | $7.87 | $7.66 | $7.79 | 2.05M |
| 11/17/2025 | $7.73 | $7.89 | $7.73 | $7.79 | 1.35M |
| 11/14/2025 | $7.75 | $7.77 | $7.74 | $7.76 | 1.32M |
| 11/13/2025 | $7.75 | $7.78 | $7.74 | $7.75 | 1.56M |
| 11/12/2025 | $7.89 | $7.89 | $7.74 | $7.75 | 1.27M |
| 11/11/2025 | $7.73 | $7.92 | $7.73 | $7.74 | 1.60M |
| 11/10/2025 | $7.68 | $7.87 | $7.67 | $7.87 | 1.15M |
| 11/7/2025 | $7.71 | $7.71 | $7.64 | $7.65 | 1.32M |
| 11/6/2025 | $7.70 | $7.79 | $7.69 | $7.79 | 1.19M |
| 11/5/2025 | $7.66 | $7.73 | $7.63 | $7.65 | 977,500 |
| 11/4/2025 | $7.65 | $7.72 | $7.65 | $7.65 | 2.00M |
| 11/3/2025 | $7.61 | $7.70 | $7.49 | $7.65 | 2.05M |
| 10/31/2025 | $7.40 | $7.82 | $7.40 | $7.79 | 1.45M |
| 10/30/2025 | $7.79 | $7.83 | $7.78 | $7.83 | 2.11M |
| 10/29/2025 | $7.86 | $7.87 | $7.73 | $7.79 | 1.81M |
| 10/28/2025 | $7.75 | $7.86 | $7.73 | $7.86 | 3.93M |
| 10/27/2025 | $7.75 | $7.78 | $7.62 | $7.75 | 1.14M |
| 10/24/2025 | $7.51 | $7.80 | $7.45 | $7.75 | 5.35M |
| 10/23/2025 | $7.37 | $7.52 | $7.35 | $7.51 | 1.07M |
| 10/22/2025 | $7.27 | $7.37 | $7.27 | $7.35 | 1.16M |
| 10/21/2025 | $7.21 | $7.25 | $7.17 | $7.24 | 2.40M |
| 10/17/2025 | $7.22 | $7.22 | $7.12 | $7.15 | 2.44M |