5285.KL5285.KL
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $5.67 | $5.70 | $5.54 | $5.60 | 7.04M |
| 1/14/2026 | $5.80 | $5.84 | $5.69 | $5.70 | 13.50M |
| 1/13/2026 | $5.91 | $5.91 | $5.80 | $5.80 | 10.47M |
| 1/12/2026 | $5.75 | $5.93 | $5.75 | $5.91 | 18.03M |
| 1/9/2026 | $5.68 | $5.79 | $5.63 | $5.75 | 8.95M |
| 1/8/2026 | $5.71 | $5.71 | $5.68 | $5.68 | 11.09M |
| 1/7/2026 | $5.67 | $5.72 | $5.62 | $5.71 | 7.82M |
| 1/6/2026 | $5.61 | $5.70 | $5.61 | $5.62 | 5.69M |
| 1/5/2026 | $5.66 | $5.66 | $5.59 | $5.65 | 10.28M |
| 1/2/2026 | $5.65 | $5.65 | $5.57 | $5.65 | 5.99M |
| 12/31/2025 | $5.75 | $5.75 | $5.62 | $5.73 | 7.20M |
| 12/30/2025 | $5.67 | $5.78 | $5.57 | $5.75 | 7.20M |
| 12/29/2025 | $5.70 | $5.70 | $5.60 | $5.66 | 8.83M |
| 12/28/2025 | $5.70 | $5.70 | $5.60 | $5.66 | 8.83M |
| 12/26/2025 | $5.63 | $5.69 | $5.55 | $5.69 | 7.43M |
| 12/24/2025 | $5.55 | $5.66 | $5.53 | $5.62 | 4.17M |
| 12/23/2025 | $5.46 | $5.56 | $5.46 | $5.55 | 6.00M |
| 12/22/2025 | $5.63 | $5.63 | $5.45 | $5.53 | 6.00M |
| 12/21/2025 | $5.63 | $5.63 | $5.45 | $5.53 | 4.53M |
| 12/19/2025 | $5.50 | $5.66 | $5.50 | $5.60 | 15.17M |
| 12/18/2025 | $5.50 | $5.66 | $5.50 | $5.60 | 15.17M |
| 12/17/2025 | $5.45 | $5.47 | $5.38 | $5.45 | 2.71M |
| 12/16/2025 | $5.32 | $5.42 | $5.32 | $5.42 | 5.28M |
| 12/15/2025 | $5.32 | $5.39 | $5.29 | $5.35 | 8.75M |
| 12/12/2025 | $5.42 | $5.44 | $5.30 | $5.39 | 4.34M |
| 12/11/2025 | $5.26 | $5.43 | $5.26 | $5.40 | 5.14M |
| 12/10/2025 | $5.30 | $5.30 | $5.25 | $5.26 | 4.73M |
| 12/9/2025 | $5.26 | $5.30 | $5.24 | $5.30 | 7.50M |
| 12/8/2025 | $5.22 | $5.27 | $5.19 | $5.24 | 9.60M |
| 12/5/2025 | $5.29 | $5.31 | $5.25 | $5.28 | 5.18M |
| 12/4/2025 | $5.30 | $5.32 | $5.25 | $5.30 | 7.61M |
| 12/3/2025 | $5.32 | $5.32 | $5.22 | $5.30 | 4.81M |
| 12/2/2025 | $5.25 | $5.32 | $5.24 | $5.32 | 8.82M |
| 12/1/2025 | $5.21 | $5.28 | $5.19 | $5.24 | 4.24M |
| 11/28/2025 | $5.20 | $5.26 | $5.18 | $5.21 | 7.06M |
| 11/27/2025 | $5.29 | $5.32 | $5.23 | $5.25 | 6.28M |
| 11/26/2025 | $5.38 | $5.38 | $5.24 | $5.30 | 12.92M |
| 11/25/2025 | $5.36 | $5.37 | $5.30 | $5.32 | 8.29M |
| 11/24/2025 | $5.40 | $5.40 | $5.28 | $5.31 | 18.74M |
| 11/21/2025 | $5.39 | $5.40 | $5.34 | $5.40 | 8.29M |
| 11/20/2025 | $5.41 | $5.46 | $5.33 | $5.36 | 7.53M |
| 11/19/2025 | $5.35 | $5.42 | $5.33 | $5.40 | 10.71M |
| 11/18/2025 | $5.35 | $5.39 | $5.32 | $5.35 | 8.74M |
| 11/17/2025 | $5.38 | $5.40 | $5.32 | $5.35 | 10.58M |
| 11/14/2025 | $5.39 | $5.44 | $5.34 | $5.38 | 17.25M |
| 11/13/2025 | $5.49 | $5.49 | $5.39 | $5.40 | 8.82M |
| 11/12/2025 | $5.46 | $5.50 | $5.42 | $5.43 | 7.73M |
| 11/11/2025 | $5.44 | $5.52 | $5.44 | $5.47 | 7.84M |
| 11/10/2025 | $5.40 | $5.60 | $5.40 | $5.44 | 9.06M |
| 11/7/2025 | $5.37 | $5.40 | $5.33 | $5.40 | 18.18M |
| 11/6/2025 | $5.30 | $5.38 | $5.30 | $5.35 | 17.69M |
| 11/5/2025 | $5.32 | $5.32 | $5.27 | $5.28 | 9.59M |
| 11/4/2025 | $5.34 | $5.37 | $5.29 | $5.30 | 6.46M |
| 11/3/2025 | $5.28 | $5.40 | $5.27 | $5.35 | 8.13M |
| 10/31/2025 | $5.26 | $5.32 | $5.26 | $5.28 | 9.19M |
| 10/30/2025 | $5.30 | $5.33 | $5.25 | $5.32 | 14.83M |
| 10/29/2025 | $5.33 | $5.34 | $5.27 | $5.29 | 7.97M |
| 10/28/2025 | $5.40 | $5.44 | $5.33 | $5.35 | 21.66M |
| 10/27/2025 | $5.31 | $5.40 | $5.25 | $5.40 | 28.26M |
| 10/24/2025 | $5.22 | $5.31 | $5.22 | $5.25 | 9.95M |
| 10/23/2025 | $5.27 | $5.30 | $5.24 | $5.29 | 10.57M |
| 10/22/2025 | $5.31 | $5.31 | $5.27 | $5.27 | 10.57M |
| 10/21/2025 | $5.24 | $5.33 | $5.22 | $5.30 | 8.43M |
| 10/20/2025 | $5.24 | $5.33 | $5.22 | $5.30 | 8.34M |
| 10/17/2025 | $5.21 | $5.28 | $5.21 | $5.25 | 6.20M |