5347.KL5347.KL
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $13.82 | $13.86 | $13.76 | $13.82 | 1.51M |
| 1/14/2026 | $13.80 | $13.86 | $13.70 | $13.82 | 4.77M |
| 1/13/2026 | $13.62 | $13.84 | $13.60 | $13.80 | 7.21M |
| 1/12/2026 | $13.54 | $13.70 | $13.54 | $13.60 | 4.57M |
| 1/9/2026 | $13.56 | $13.62 | $13.54 | $13.56 | 3.79M |
| 1/8/2026 | $13.68 | $13.68 | $13.54 | $13.56 | 9.93M |
| 1/7/2026 | $13.58 | $13.70 | $13.50 | $13.70 | 3.12M |
| 1/6/2026 | $13.78 | $13.78 | $13.46 | $13.58 | 7.84M |
| 1/5/2026 | $13.74 | $13.78 | $13.62 | $13.74 | 5.68M |
| 1/2/2026 | $13.70 | $13.82 | $13.64 | $13.78 | 4.00M |
| 12/31/2025 | $13.78 | $13.84 | $13.66 | $13.72 | 6.35M |
| 12/30/2025 | $13.82 | $13.84 | $13.62 | $13.78 | 10.99M |
| 12/29/2025 | $13.66 | $13.88 | $13.64 | $13.88 | 8.10M |
| 12/26/2025 | $13.60 | $13.68 | $13.52 | $13.66 | 1.49M |
| 12/24/2025 | $13.62 | $13.70 | $13.58 | $13.60 | 3.53M |
| 12/23/2025 | $13.58 | $13.66 | $13.44 | $13.66 | 5.91M |
| 12/22/2025 | $13.34 | $13.56 | $13.34 | $13.54 | 5.63M |
| 12/19/2025 | $13.30 | $13.42 | $13.28 | $13.36 | 8.84M |
| 12/18/2025 | $13.24 | $13.34 | $13.20 | $13.30 | 5.67M |
| 12/17/2025 | $13.14 | $13.26 | $13.14 | $13.24 | 7.20M |
| 12/16/2025 | $13.10 | $13.22 | $13.02 | $13.14 | 8.54M |
| 12/15/2025 | $12.96 | $13.16 | $12.94 | $13.10 | 9.24M |
| 12/12/2025 | $12.78 | $13.02 | $12.78 | $13.02 | 7.35M |
| 12/11/2025 | $12.78 | $12.80 | $12.70 | $12.74 | 8.14M |
| 12/10/2025 | $12.72 | $12.76 | $12.68 | $12.74 | 6.86M |
| 12/9/2025 | $12.78 | $12.78 | $12.66 | $12.70 | 11.66M |
| 12/8/2025 | $12.70 | $12.76 | $12.52 | $12.70 | 9.72M |
| 12/5/2025 | $12.56 | $12.68 | $12.52 | $12.64 | 17.31M |
| 12/4/2025 | $12.86 | $12.92 | $12.50 | $12.50 | 12.26M |
| 12/3/2025 | $12.86 | $13.04 | $12.80 | $12.84 | 6.75M |
| 12/2/2025 | $13.28 | $13.34 | $12.74 | $12.74 | 21.01M |
| 12/1/2025 | $13.20 | $13.56 | $13.20 | $13.32 | 10.82M |
| 11/28/2025 | $13.26 | $13.26 | $13.10 | $13.18 | 13.02M |
| 11/27/2025 | $13.12 | $13.28 | $13.10 | $13.28 | 6.97M |
| 11/26/2025 | $13.12 | $13.22 | $13.02 | $13.12 | 9.91M |
| 11/25/2025 | $13.06 | $13.12 | $13.04 | $13.10 | 10.39M |
| 11/24/2025 | $13.10 | $13.14 | $13.04 | $13.04 | 10.67M |
| 11/21/2025 | $13.14 | $13.16 | $13.10 | $13.10 | 6.56M |
| 11/20/2025 | $13.20 | $13.26 | $13.14 | $13.14 | 7.02M |
| 11/19/2025 | $13.20 | $13.22 | $13.16 | $13.18 | 4.92M |
| 11/18/2025 | $13.26 | $13.34 | $13.16 | $13.18 | 9.20M |
| 11/17/2025 | $13.42 | $13.54 | $13.24 | $13.28 | 3.81M |
| 11/14/2025 | $13.48 | $13.50 | $13.38 | $13.42 | 3.71M |
| 11/13/2025 | $13.40 | $13.56 | $13.36 | $13.50 | 5.02M |
| 11/12/2025 | $13.44 | $13.44 | $13.36 | $13.40 | 4.14M |
| 11/11/2025 | $13.34 | $13.42 | $13.26 | $13.38 | 3.69M |
| 11/10/2025 | $13.22 | $13.34 | $13.22 | $13.34 | 2.37M |
| 11/7/2025 | $13.20 | $13.26 | $13.18 | $13.22 | 2.57M |
| 11/6/2025 | $13.28 | $13.30 | $13.18 | $13.20 | 3.80M |
| 11/5/2025 | $13.30 | $13.34 | $13.16 | $13.20 | 1.98M |
| 11/4/2025 | $13.32 | $13.40 | $13.30 | $13.30 | 4.54M |
| 11/3/2025 | $13.28 | $13.36 | $13.26 | $13.34 | 1.74M |
| 10/31/2025 | $13.30 | $13.32 | $13.24 | $13.28 | 3.71M |
| 10/30/2025 | $13.30 | $13.34 | $13.26 | $13.32 | 3.45M |
| 10/29/2025 | $13.20 | $13.34 | $13.18 | $13.30 | 2.70M |
| 10/28/2025 | $13.36 | $13.38 | $13.22 | $13.22 | 6.04M |
| 10/27/2025 | $13.28 | $13.42 | $13.26 | $13.36 | 5.26M |
| 10/24/2025 | $13.14 | $13.28 | $13.14 | $13.22 | 2.37M |
| 10/23/2025 | $13.10 | $13.16 | $13.06 | $13.12 | 6.04M |
| 10/22/2025 | $13.26 | $13.28 | $13.08 | $13.08 | 4.11M |
| 10/21/2025 | $13.28 | $13.30 | $13.20 | $13.24 | 3.52M |
| 10/17/2025 | $13.22 | $13.24 | $13.08 | $13.10 | 5.52M |