5183.KL5183.KL
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $3.27 | $3.35 | $3.24 | $3.34 | 2.40M |
| 1/14/2026 | $3.27 | $3.27 | $3.22 | $3.27 | 2.35M |
| 1/13/2026 | $3.23 | $3.29 | $3.20 | $3.27 | 3.27M |
| 1/12/2026 | $3.30 | $3.32 | $3.20 | $3.22 | 3.60M |
| 1/9/2026 | $3.21 | $3.29 | $3.18 | $3.28 | 3.95M |
| 1/8/2026 | $3.35 | $3.35 | $3.20 | $3.20 | 3.66M |
| 1/7/2026 | $3.39 | $3.43 | $3.31 | $3.36 | 3.95M |
| 1/6/2026 | $3.48 | $3.50 | $3.39 | $3.39 | 1.91M |
| 1/5/2026 | $3.49 | $3.55 | $3.46 | $3.48 | 1.70M |
| 1/2/2026 | $3.60 | $3.60 | $3.47 | $3.49 | 1.60M |
| 12/31/2025 | $3.62 | $3.65 | $3.56 | $3.63 | 4.40M |
| 12/30/2025 | $3.61 | $3.65 | $3.59 | $3.62 | 1.86M |
| 12/29/2025 | $3.65 | $3.65 | $3.60 | $3.61 | 2.95M |
| 12/26/2025 | $3.68 | $3.68 | $3.57 | $3.65 | 2.68M |
| 12/24/2025 | $3.59 | $3.68 | $3.59 | $3.68 | 7.58M |
| 12/23/2025 | $3.57 | $3.59 | $3.55 | $3.59 | 1.88M |
| 12/22/2025 | $3.56 | $3.59 | $3.52 | $3.59 | 3.70M |
| 12/19/2025 | $3.57 | $3.57 | $3.47 | $3.56 | 14.08M |
| 12/18/2025 | $3.58 | $3.59 | $3.50 | $3.57 | 8.41M |
| 12/17/2025 | $3.58 | $3.60 | $3.53 | $3.59 | 9.40M |
| 12/16/2025 | $3.58 | $3.60 | $3.51 | $3.59 | 12.37M |
| 12/15/2025 | $3.47 | $3.60 | $3.39 | $3.55 | 11.08M |
| 12/12/2025 | $3.38 | $3.47 | $3.38 | $3.47 | 8.22M |
| 12/11/2025 | $3.30 | $3.40 | $3.30 | $3.37 | 5.63M |
| 12/10/2025 | $3.22 | $3.32 | $3.18 | $3.30 | 6.42M |
| 12/9/2025 | $3.13 | $3.23 | $3.09 | $3.21 | 3.04M |
| 12/8/2025 | $3.22 | $3.22 | $3.13 | $3.13 | 3.02M |
| 12/5/2025 | $3.27 | $3.28 | $3.17 | $3.24 | 2.44M |
| 12/4/2025 | $3.31 | $3.37 | $3.26 | $3.28 | 5.93M |
| 12/3/2025 | $3.26 | $3.31 | $3.24 | $3.31 | 3.93M |
| 12/2/2025 | $3.17 | $3.26 | $3.11 | $3.26 | 5.73M |
| 12/1/2025 | $3.01 | $3.17 | $3.01 | $3.17 | 5.24M |
| 11/28/2025 | $3.00 | $3.02 | $2.99 | $3.00 | 7.21M |
| 11/27/2025 | $3.07 | $3.07 | $2.99 | $3.00 | 4.66M |
| 11/26/2025 | $3.04 | $3.08 | $2.98 | $3.08 | 11.55M |
| 11/25/2025 | $2.95 | $3.02 | $2.92 | $3.00 | 11.52M |
| 11/24/2025 | $3.25 | $3.25 | $2.83 | $2.92 | 34.38M |
| 11/21/2025 | $3.33 | $3.33 | $3.19 | $3.25 | 15.33M |
| 11/20/2025 | $3.30 | $3.37 | $3.24 | $3.34 | 5.49M |
| 11/19/2025 | $3.31 | $3.36 | $3.24 | $3.30 | 9.95M |
| 11/18/2025 | $3.40 | $3.40 | $3.28 | $3.31 | 6.51M |
| 11/17/2025 | $3.44 | $3.50 | $3.41 | $3.41 | 2.51M |
| 11/14/2025 | $3.50 | $3.52 | $3.41 | $3.43 | 4.36M |
| 11/13/2025 | $3.52 | $3.57 | $3.50 | $3.50 | 3.65M |
| 11/12/2025 | $3.59 | $3.61 | $3.52 | $3.52 | 3.93M |
| 11/11/2025 | $3.65 | $3.68 | $3.55 | $3.57 | 4.64M |
| 11/10/2025 | $3.55 | $3.65 | $3.53 | $3.65 | 3.97M |
| 11/7/2025 | $3.55 | $3.57 | $3.50 | $3.55 | 2.95M |
| 11/6/2025 | $3.77 | $3.78 | $3.55 | $3.56 | 10.04M |
| 11/5/2025 | $3.79 | $3.82 | $3.71 | $3.75 | 3.61M |
| 11/4/2025 | $3.93 | $3.94 | $3.77 | $3.79 | 3.32M |
| 11/3/2025 | $3.91 | $3.93 | $3.85 | $3.93 | 1.91M |
| 10/31/2025 | $3.96 | $3.99 | $3.90 | $3.90 | 1.87M |
| 10/30/2025 | $4.02 | $4.02 | $3.94 | $3.95 | 2.89M |
| 10/29/2025 | $4.00 | $4.03 | $3.92 | $4.02 | 2.98M |
| 10/28/2025 | $4.06 | $4.08 | $3.97 | $4.00 | 4.44M |
| 10/27/2025 | $4.12 | $4.13 | $4.04 | $4.06 | 2.01M |
| 10/24/2025 | $3.95 | $4.14 | $3.95 | $4.10 | 5.46M |
| 10/23/2025 | $3.96 | $4.01 | $3.90 | $3.96 | 2.43M |
| 10/22/2025 | $3.97 | $4.01 | $3.94 | $3.97 | 1.49M |
| 10/21/2025 | $4.00 | $4.04 | $3.92 | $3.97 | 2.47M |
| 10/17/2025 | $4.13 | $4.16 | $3.96 | $4.01 | 4.42M |