5681.KL5681.KL
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $20.60 | $20.64 | $20.18 | $20.20 | 722,800 |
| 1/12/2026 | $20.20 | $20.68 | $20.08 | $20.68 | 422,700 |
| 1/9/2026 | $20.00 | $20.24 | $20.00 | $20.18 | 290,300 |
| 1/8/2026 | $19.90 | $20.12 | $19.82 | $20.04 | 1.06M |
| 1/7/2026 | $19.84 | $19.96 | $19.66 | $19.96 | 953,800 |
| 1/6/2026 | $19.94 | $19.94 | $19.64 | $19.84 | 858,300 |
| 1/5/2026 | $20.16 | $20.18 | $19.66 | $20.04 | 664,900 |
| 1/2/2026 | $19.80 | $20.16 | $19.80 | $20.06 | 343,700 |
| 12/31/2025 | $19.86 | $20.10 | $19.86 | $19.96 | 363,400 |
| 12/30/2025 | $19.62 | $19.96 | $19.62 | $19.86 | 327,300 |
| 12/29/2025 | $19.78 | $19.90 | $19.62 | $19.80 | 161,700 |
| 12/26/2025 | $19.62 | $19.76 | $19.58 | $19.72 | 376,000 |
| 12/24/2025 | $19.76 | $19.76 | $19.50 | $19.62 | 480,500 |
| 12/23/2025 | $19.50 | $19.76 | $19.50 | $19.76 | 513,400 |
| 12/22/2025 | $19.48 | $19.64 | $19.36 | $19.52 | 476,900 |
| 12/19/2025 | $19.38 | $19.72 | $19.38 | $19.72 | 1.18M |
| 12/18/2025 | $19.34 | $19.58 | $19.14 | $19.40 | 522,900 |
| 12/17/2025 | $19.46 | $19.48 | $19.24 | $19.34 | 985,200 |
| 12/16/2025 | $19.26 | $19.48 | $19.20 | $19.34 | 712,000 |
| 12/15/2025 | $19.42 | $19.46 | $19.26 | $19.28 | 497,800 |
| 12/12/2025 | $19.28 | $19.44 | $19.16 | $19.30 | 857,100 |
| 12/11/2025 | $19.22 | $19.26 | $19.08 | $19.20 | 933,500 |
| 12/10/2025 | $19.22 | $19.44 | $19.04 | $19.22 | 901,300 |
| 12/9/2025 | $19.26 | $19.52 | $18.96 | $19.22 | 1.46M |
| 12/8/2025 | $19.42 | $19.48 | $18.82 | $19.28 | 1.55M |
| 12/5/2025 | $19.94 | $19.94 | $19.40 | $19.40 | 337,100 |
| 12/4/2025 | $20.06 | $20.32 | $19.82 | $19.82 | 496,100 |
| 12/3/2025 | $20.40 | $20.70 | $19.92 | $19.94 | 569,500 |
| 12/2/2025 | $20.58 | $21.20 | $20.30 | $20.66 | 725,900 |
| 12/1/2025 | $19.88 | $20.70 | $19.88 | $20.60 | 289,800 |
| 11/28/2025 | $20.02 | $20.12 | $19.76 | $19.82 | 1.13M |
| 11/27/2025 | $20.96 | $20.96 | $19.76 | $20.12 | 573,900 |
| 11/26/2025 | $20.90 | $20.90 | $20.58 | $20.82 | 1.02M |
| 11/25/2025 | $21.26 | $21.32 | $20.54 | $20.62 | 284,800 |
| 11/24/2025 | $21.02 | $21.34 | $20.72 | $21.00 | 2.93M |
| 11/21/2025 | $21.20 | $21.20 | $21.00 | $21.02 | 110,300 |
| 11/20/2025 | $21.20 | $21.72 | $21.20 | $21.48 | 277,300 |
| 11/19/2025 | $21.30 | $21.70 | $20.90 | $21.12 | 465,600 |
| 11/18/2025 | $22.46 | $22.46 | $21.06 | $21.50 | 399,500 |
| 11/17/2025 | $22.36 | $22.36 | $21.92 | $22.10 | 512,300 |
| 11/14/2025 | $22.58 | $22.58 | $21.98 | $22.10 | 412,500 |
| 11/13/2025 | $22.66 | $22.84 | $22.32 | $22.44 | 255,200 |
| 11/12/2025 | $22.92 | $23.02 | $22.58 | $22.66 | 279,100 |
| 11/11/2025 | $22.96 | $23.12 | $22.78 | $22.92 | 307,800 |
| 11/10/2025 | $22.62 | $22.94 | $22.52 | $22.84 | 234,300 |
| 11/7/2025 | $22.30 | $22.68 | $22.30 | $22.46 | 106,900 |
| 11/6/2025 | $22.86 | $22.88 | $22.54 | $22.54 | 424,400 |
| 11/5/2025 | $22.76 | $22.88 | $22.46 | $22.80 | 288,700 |
| 11/4/2025 | $22.56 | $22.78 | $22.50 | $22.60 | 266,900 |
| 11/3/2025 | $22.64 | $22.68 | $22.24 | $22.52 | 379,500 |
| 10/31/2025 | $22.40 | $22.70 | $22.38 | $22.68 | 2.00M |
| 10/30/2025 | $22.30 | $22.74 | $22.30 | $22.68 | 575,800 |
| 10/29/2025 | $22.58 | $22.58 | $21.04 | $22.30 | 639,600 |
| 10/28/2025 | $22.46 | $22.58 | $22.42 | $22.46 | 191,600 |
| 10/27/2025 | $22.46 | $22.54 | $22.46 | $22.46 | 361,500 |
| 10/24/2025 | $22.24 | $22.60 | $22.22 | $22.44 | 178,600 |
| 10/23/2025 | $22.20 | $22.60 | $22.04 | $22.44 | 336,800 |
| 10/22/2025 | $22.54 | $22.54 | $22.22 | $22.24 | 131,300 |
| 10/21/2025 | $22.14 | $22.54 | $22.14 | $22.54 | 284,400 |
| 10/17/2025 | $22.34 | $22.62 | $22.22 | $22.22 | 162,500 |
| 10/16/2025 | $22.74 | $22.90 | $22.16 | $22.30 | 499,600 |
| 10/15/2025 | $22.70 | $23.00 | $22.52 | $23.00 | 274,200 |