5211.KL5211.KL
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $5.65 | $5.66 | $5.62 | $5.66 | 624,800 |
| 1/13/2026 | $5.63 | $5.71 | $5.43 | $5.65 | 22.31M |
| 1/12/2026 | $5.60 | $5.60 | $5.60 | $5.60 | - |
| 1/9/2026 | $5.58 | $5.62 | $5.55 | $5.60 | 6.14M |
| 1/8/2026 | $5.58 | $5.60 | $5.57 | $5.58 | 10.30M |
| 1/7/2026 | $5.63 | $5.64 | $5.56 | $5.58 | 11.54M |
| 1/6/2026 | $5.75 | $5.75 | $5.58 | $5.62 | 6.46M |
| 1/5/2026 | $5.65 | $5.76 | $5.65 | $5.73 | 4.58M |
| 1/2/2026 | $5.62 | $5.67 | $5.61 | $5.65 | 2.50M |
| 12/31/2025 | $5.65 | $5.66 | $5.62 | $5.62 | 2.76M |
| 12/30/2025 | $5.68 | $5.69 | $5.63 | $5.64 | 1.19M |
| 12/29/2025 | $5.66 | $5.69 | $5.64 | $5.67 | 1.74M |
| 12/26/2025 | $5.70 | $5.72 | $5.64 | $5.66 | 1.52M |
| 12/24/2025 | $5.70 | $5.72 | $5.65 | $5.71 | 2.52M |
| 12/23/2025 | $5.68 | $5.72 | $5.67 | $5.69 | 3.18M |
| 12/22/2025 | $5.58 | $5.72 | $5.58 | $5.68 | 4.35M |
| 12/19/2025 | $5.64 | $5.64 | $5.57 | $5.60 | 8.75M |
| 12/18/2025 | $5.59 | $5.64 | $5.56 | $5.64 | 10.57M |
| 12/17/2025 | $5.57 | $5.62 | $5.54 | $5.59 | 10.04M |
| 12/16/2025 | $5.52 | $5.58 | $5.48 | $5.58 | 14.06M |
| 12/15/2025 | $5.61 | $5.62 | $5.49 | $5.55 | 14.76M |
| 12/12/2025 | $5.58 | $5.64 | $5.57 | $5.63 | 8.51M |
| 12/11/2025 | $5.61 | $5.62 | $5.49 | $5.58 | 7.78M |
| 12/10/2025 | $5.55 | $5.62 | $5.55 | $5.61 | 4.62M |
| 12/9/2025 | $5.58 | $5.66 | $5.54 | $5.57 | 9.11M |
| 12/8/2025 | $5.48 | $5.65 | $5.46 | $5.58 | 6.94M |
| 12/5/2025 | $5.44 | $5.44 | $5.38 | $5.43 | 11.18M |
| 12/4/2025 | $5.41 | $5.46 | $5.39 | $5.45 | 8.41M |
| 12/3/2025 | $5.34 | $5.50 | $5.32 | $5.42 | 5.30M |
| 12/2/2025 | $5.42 | $5.44 | $5.25 | $5.30 | 12.45M |
| 12/1/2025 | $5.45 | $5.52 | $5.35 | $5.38 | 6.47M |
| 11/28/2025 | $5.39 | $5.48 | $5.34 | $5.45 | 15.92M |
| 11/27/2025 | $5.54 | $5.54 | $5.33 | $5.39 | 23.76M |
| 11/26/2025 | $5.56 | $5.57 | $5.51 | $5.55 | 14.80M |
| 11/25/2025 | $5.61 | $5.66 | $5.48 | $5.54 | 8.08M |
| 11/24/2025 | $5.55 | $5.67 | $5.55 | $5.61 | 29.59M |
| 11/21/2025 | $5.52 | $5.59 | $5.52 | $5.55 | 13.90M |
| 11/20/2025 | $5.52 | $5.58 | $5.50 | $5.52 | 4.08M |
| 11/19/2025 | $5.45 | $5.56 | $5.42 | $5.52 | 9.49M |
| 11/18/2025 | $5.49 | $5.51 | $5.40 | $5.45 | 7.61M |
| 11/17/2025 | $5.38 | $5.51 | $5.38 | $5.49 | 4.20M |
| 11/14/2025 | $5.39 | $5.44 | $5.35 | $5.38 | 3.95M |
| 11/13/2025 | $5.39 | $5.44 | $5.39 | $5.40 | 2.85M |
| 11/12/2025 | $5.38 | $5.41 | $5.38 | $5.39 | 6.11M |
| 11/11/2025 | $5.40 | $5.44 | $5.34 | $5.38 | 7.72M |
| 11/10/2025 | $5.51 | $5.51 | $5.37 | $5.38 | 5.62M |
| 11/7/2025 | $5.51 | $5.51 | $5.46 | $5.47 | 4.01M |
| 11/6/2025 | $5.39 | $5.51 | $5.39 | $5.50 | 4.92M |
| 11/5/2025 | $5.45 | $5.46 | $5.36 | $5.39 | 7.12M |
| 11/4/2025 | $5.50 | $5.52 | $5.45 | $5.45 | 4.23M |
| 11/3/2025 | $5.42 | $5.53 | $5.42 | $5.50 | 8.03M |
| 10/31/2025 | $5.40 | $5.47 | $5.36 | $5.41 | 4.72M |
| 10/30/2025 | $5.48 | $5.50 | $5.37 | $5.40 | 4.45M |
| 10/29/2025 | $5.49 | $5.51 | $5.44 | $5.48 | 4.65M |
| 10/28/2025 | $5.54 | $5.54 | $5.41 | $5.48 | 5.36M |
| 10/27/2025 | $5.53 | $5.56 | $5.47 | $5.50 | 4.75M |
| 10/24/2025 | $5.61 | $5.61 | $5.49 | $5.50 | 3.21M |
| 10/23/2025 | $5.53 | $5.61 | $5.53 | $5.61 | 4.09M |
| 10/22/2025 | $5.55 | $5.62 | $5.54 | $5.54 | 2.15M |
| 10/21/2025 | $5.51 | $5.69 | $5.51 | $5.55 | 5.55M |
| 10/17/2025 | $5.62 | $5.67 | $5.48 | $5.50 | 8.75M |
| 10/16/2025 | $5.72 | $5.74 | $5.62 | $5.62 | 3.22M |