5225.KL5225.KL
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $8.45 | $8.50 | $8.40 | $8.43 | 2.90M |
| 1/14/2026 | $8.54 | $8.56 | $8.39 | $8.45 | 4.89M |
| 1/13/2026 | $8.55 | $8.58 | $8.52 | $8.54 | 3.67M |
| 1/12/2026 | $8.53 | $8.61 | $8.51 | $8.55 | 4.99M |
| 1/9/2026 | $8.54 | $8.63 | $8.48 | $8.53 | 3.06M |
| 1/8/2026 | $8.57 | $8.61 | $8.49 | $8.54 | 2.28M |
| 1/7/2026 | $8.65 | $8.69 | $8.55 | $8.58 | 3.83M |
| 1/6/2026 | $8.75 | $8.75 | $8.63 | $8.65 | 1.50M |
| 1/5/2026 | $8.60 | $8.80 | $8.59 | $8.75 | 5.90M |
| 1/2/2026 | $8.71 | $8.71 | $8.56 | $8.60 | 1.93M |
| 12/31/2025 | $8.57 | $8.75 | $8.55 | $8.75 | 8.40M |
| 12/30/2025 | $8.53 | $8.61 | $8.52 | $8.60 | 6.53M |
| 12/29/2025 | $8.55 | $8.59 | $8.53 | $8.56 | 3.56M |
| 12/26/2025 | $8.69 | $8.69 | $8.55 | $8.59 | 3.56M |
| 12/24/2025 | $8.64 | $8.69 | $8.57 | $8.67 | 7.50M |
| 12/23/2025 | $8.62 | $8.64 | $8.56 | $8.62 | 5.40M |
| 12/22/2025 | $8.52 | $8.62 | $8.50 | $8.62 | 8.04M |
| 12/19/2025 | $8.50 | $8.58 | $8.46 | $8.52 | 7.58M |
| 12/18/2025 | $8.59 | $8.59 | $8.32 | $8.50 | 5.52M |
| 12/17/2025 | $8.67 | $8.69 | $8.52 | $8.59 | 6.41M |
| 12/16/2025 | $8.70 | $8.76 | $8.63 | $8.72 | 9.71M |
| 12/15/2025 | $8.61 | $8.70 | $8.56 | $8.70 | 13.28M |
| 12/12/2025 | $8.40 | $8.70 | $8.39 | $8.61 | 4.16M |
| 12/11/2025 | $8.41 | $8.42 | $8.33 | $8.40 | 4.63M |
| 12/10/2025 | $8.53 | $8.53 | $8.39 | $8.40 | 2.08M |
| 12/9/2025 | $8.91 | $8.91 | $8.41 | $8.53 | 4.84M |
| 12/8/2025 | $8.40 | $8.56 | $8.33 | $8.51 | 4.48M |
| 12/5/2025 | $8.31 | $8.42 | $8.24 | $8.40 | 6.92M |
| 12/4/2025 | $8.34 | $8.36 | $8.28 | $8.31 | 7.81M |
| 12/3/2025 | $8.30 | $8.38 | $8.22 | $8.27 | 4.66M |
| 12/2/2025 | $8.40 | $8.46 | $8.34 | $8.36 | 9.27M |
| 12/1/2025 | $8.20 | $8.42 | $8.20 | $8.40 | 5.04M |
| 11/28/2025 | $8.23 | $8.32 | $8.23 | $8.26 | 6.82M |
| 11/27/2025 | $8.07 | $8.40 | $8.07 | $8.23 | 11.60M |
| 11/26/2025 | $8.10 | $8.16 | $8.06 | $8.07 | 6.77M |
| 11/25/2025 | $8.11 | $8.14 | $8.01 | $8.04 | 7.23M |
| 11/24/2025 | $8.08 | $8.16 | $7.94 | $8.08 | 15.00M |
| 11/21/2025 | $8.13 | $8.18 | $8.05 | $8.12 | 6.74M |
| 11/20/2025 | $8.25 | $8.27 | $8.09 | $8.13 | 8.25M |
| 11/19/2025 | $8.07 | $8.34 | $8.07 | $8.25 | 11.40M |
| 11/18/2025 | $8.20 | $8.23 | $8.15 | $8.20 | 15.99M |
| 11/17/2025 | $8.26 | $8.31 | $8.20 | $8.20 | 11.47M |
| 11/14/2025 | $8.26 | $8.31 | $8.25 | $8.27 | 9.32M |
| 11/13/2025 | $8.22 | $8.30 | $8.22 | $8.25 | 6.03M |
| 11/12/2025 | $8.30 | $8.34 | $8.22 | $8.24 | 6.51M |
| 11/11/2025 | $8.22 | $8.35 | $8.22 | $8.30 | 8.13M |
| 11/10/2025 | $8.23 | $8.32 | $8.22 | $8.22 | 5.57M |
| 11/7/2025 | $8.22 | $8.29 | $8.22 | $8.28 | 10.33M |
| 11/6/2025 | $8.30 | $8.30 | $8.22 | $8.22 | 8.00M |
| 11/5/2025 | $8.28 | $8.37 | $8.19 | $8.28 | 13.65M |
| 11/4/2025 | $8.40 | $8.40 | $8.19 | $8.28 | 13.26M |
| 11/3/2025 | $8.25 | $8.43 | $8.17 | $8.35 | 5.94M |
| 10/31/2025 | $8.20 | $8.25 | $8.17 | $8.25 | 10.34M |
| 10/30/2025 | $8.25 | $8.42 | $8.18 | $8.20 | 6.03M |
| 10/29/2025 | $8.34 | $8.34 | $8.21 | $8.25 | 6.93M |
| 10/28/2025 | $8.35 | $8.38 | $8.28 | $8.28 | 8.45M |
| 10/27/2025 | $8.34 | $8.40 | $8.30 | $8.35 | 7.06M |
| 10/24/2025 | $8.33 | $8.37 | $8.31 | $8.33 | 7.67M |
| 10/23/2025 | $8.32 | $8.45 | $8.31 | $8.33 | 7.18M |
| 10/22/2025 | $8.25 | $8.33 | $8.25 | $8.32 | 12.36M |
| 10/21/2025 | $8.40 | $8.40 | $8.20 | $8.30 | 8.76M |
| 10/17/2025 | $8.06 | $8.33 | $8.06 | $8.30 | 11.58M |