5398.KL5398.KL
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $4.88 | $4.93 | $4.88 | $4.91 | 13.62M |
| 1/12/2026 | $4.84 | $4.91 | $4.84 | $4.86 | 11.90M |
| 1/9/2026 | $4.86 | $4.89 | $4.79 | $4.85 | 19.28M |
| 1/8/2026 | $4.87 | $4.89 | $4.83 | $4.86 | 21.16M |
| 1/7/2026 | $4.94 | $4.95 | $4.83 | $4.87 | 21.92M |
| 1/6/2026 | $4.92 | $4.96 | $4.87 | $4.94 | 8.51M |
| 1/5/2026 | $4.94 | $5.01 | $4.87 | $4.90 | 11.54M |
| 1/2/2026 | $4.98 | $5.04 | $4.86 | $4.94 | 17.77M |
| 12/31/2025 | $5.05 | $5.10 | $4.98 | $4.98 | 9.50M |
| 12/30/2025 | $5.02 | $5.07 | $5.00 | $5.05 | 6.86M |
| 12/29/2025 | $5.01 | $5.08 | $5.00 | $5.02 | 4.91M |
| 12/26/2025 | $5.10 | $5.10 | $4.99 | $5.00 | 7.97M |
| 12/24/2025 | $4.98 | $5.10 | $4.97 | $5.10 | 14.18M |
| 12/23/2025 | $4.97 | $4.99 | $4.94 | $4.97 | 9.41M |
| 12/22/2025 | $4.90 | $4.98 | $4.89 | $4.97 | 9.65M |
| 12/19/2025 | $4.97 | $5.03 | $4.88 | $4.88 | 16.42M |
| 12/18/2025 | $4.88 | $4.99 | $4.85 | $4.95 | 19.01M |
| 12/17/2025 | $4.76 | $4.90 | $4.73 | $4.87 | 14.09M |
| 12/16/2025 | $4.80 | $4.85 | $4.74 | $4.77 | 20.87M |
| 12/15/2025 | $4.82 | $4.88 | $4.78 | $4.81 | 19.99M |
| 12/12/2025 | $4.90 | $4.95 | $4.83 | $4.85 | 38.20M |
| 12/11/2025 | $5.05 | $5.09 | $4.78 | $4.89 | 53.41M |
| 12/10/2025 | $5.12 | $5.14 | $5.05 | $5.13 | 9.84M |
| 12/9/2025 | $5.17 | $5.17 | $5.03 | $5.14 | 19.75M |
| 12/8/2025 | $5.24 | $5.25 | $5.15 | $5.20 | 10.57M |
| 12/5/2025 | $5.15 | $5.24 | $5.14 | $5.24 | 5.17M |
| 12/4/2025 | $5.11 | $5.18 | $5.09 | $5.15 | 12.80M |
| 12/3/2025 | $5.15 | $5.16 | $5.02 | $5.11 | 11.89M |
| 12/2/2025 | $5.24 | $5.30 | $5.07 | $5.15 | 17.21M |
| 12/1/2025 | $5.35 | $5.40 | $5.15 | $5.30 | 20.02M |
| 11/28/2025 | $5.42 | $5.46 | $5.31 | $5.35 | 8.92M |
| 11/27/2025 | $5.45 | $5.48 | $5.44 | $5.45 | 8.60M |
| 11/26/2025 | $5.37 | $5.47 | $5.36 | $5.45 | 12.93M |
| 11/25/2025 | $5.45 | $5.45 | $5.37 | $5.37 | 7.51M |
| 11/24/2025 | $5.42 | $5.47 | $5.36 | $5.45 | 25.21M |
| 11/21/2025 | $5.38 | $5.50 | $5.37 | $5.42 | 22.07M |
| 11/20/2025 | $5.42 | $5.46 | $5.40 | $5.40 | 24.44M |
| 11/19/2025 | $5.23 | $5.42 | $5.18 | $5.40 | 12.79M |
| 11/18/2025 | $5.24 | $5.36 | $5.17 | $5.24 | 27.60M |
| 11/17/2025 | $5.18 | $5.30 | $5.16 | $5.24 | 16.54M |
| 11/14/2025 | $5.15 | $5.18 | $5.14 | $5.17 | 28.38M |
| 11/13/2025 | $5.15 | $5.19 | $5.14 | $5.16 | 32.54M |
| 11/12/2025 | $5.14 | $5.23 | $5.09 | $5.14 | 17.56M |
| 11/11/2025 | $5.15 | $5.20 | $5.13 | $5.14 | 11.45M |
| 11/10/2025 | $5.08 | $5.17 | $5.08 | $5.11 | 7.65M |
| 11/7/2025 | $5.14 | $5.16 | $5.07 | $5.07 | 22.81M |
| 11/6/2025 | $5.07 | $5.18 | $5.07 | $5.14 | 13.27M |
| 11/5/2025 | $5.05 | $5.08 | $4.97 | $5.08 | 7.09M |
| 11/4/2025 | $5.08 | $5.12 | $5.04 | $5.05 | 11.10M |
| 11/3/2025 | $5.04 | $5.14 | $5.00 | $5.10 | 23.25M |
| 10/31/2025 | $5.10 | $5.12 | $5.04 | $5.04 | 14.65M |
| 10/30/2025 | $5.08 | $5.13 | $5.05 | $5.08 | 15.96M |
| 10/29/2025 | $5.09 | $5.13 | $5.05 | $5.08 | 10.77M |
| 10/28/2025 | $5.04 | $5.11 | $5.00 | $5.10 | 15.44M |
| 10/27/2025 | $5.07 | $5.12 | $5.02 | $5.04 | 9.30M |
| 10/24/2025 | $5.05 | $5.09 | $5.00 | $5.02 | 9.01M |
| 10/23/2025 | $5.10 | $5.15 | $5.02 | $5.05 | 9.89M |
| 10/22/2025 | $5.17 | $5.20 | $5.10 | $5.11 | 9.36M |
| 10/21/2025 | $5.10 | $5.23 | $5.06 | $5.17 | 14.27M |
| 10/17/2025 | $5.17 | $5.21 | $4.99 | $5.05 | 21.68M |
| 10/16/2025 | $5.29 | $5.33 | $5.17 | $5.19 | 8.27M |
| 10/15/2025 | $5.28 | $5.32 | $5.27 | $5.29 | 8.61M |