6012.KL6012.KL
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $3.95 | $3.95 | $3.87 | $3.94 | 3.43M |
| 1/14/2026 | $3.94 | $3.96 | $3.91 | $3.95 | 1.77M |
| 1/13/2026 | $3.96 | $3.98 | $3.92 | $3.94 | 1.39M |
| 1/12/2026 | $3.90 | $3.97 | $3.89 | $3.96 | 1.82M |
| 1/9/2026 | $3.88 | $3.92 | $3.86 | $3.90 | 3.17M |
| 1/8/2026 | $3.90 | $3.94 | $3.85 | $3.90 | 4.57M |
| 1/7/2026 | $3.87 | $3.92 | $3.82 | $3.90 | 2.36M |
| 1/6/2026 | $3.78 | $3.93 | $3.77 | $3.87 | 3.28M |
| 1/5/2026 | $3.81 | $3.84 | $3.71 | $3.78 | 4.52M |
| 1/2/2026 | $3.79 | $3.82 | $3.77 | $3.81 | 1.13M |
| 12/31/2025 | $3.86 | $3.86 | $3.79 | $3.79 | 1.40M |
| 12/30/2025 | $3.85 | $3.87 | $3.82 | $3.86 | 1.22M |
| 12/29/2025 | $3.85 | $3.88 | $3.80 | $3.85 | 1.07M |
| 12/26/2025 | $3.85 | $3.89 | $3.84 | $3.85 | 476,000 |
| 12/24/2025 | $3.86 | $3.89 | $3.83 | $3.85 | 955,000 |
| 12/23/2025 | $3.83 | $3.90 | $3.80 | $3.88 | 1.71M |
| 12/22/2025 | $3.88 | $3.88 | $3.81 | $3.86 | 1.26M |
| 12/19/2025 | $3.91 | $3.91 | $3.86 | $3.89 | 4.19M |
| 12/18/2025 | $3.91 | $3.94 | $3.86 | $3.90 | 1.45M |
| 12/17/2025 | $3.88 | $3.94 | $3.85 | $3.91 | 1.67M |
| 12/16/2025 | $3.92 | $3.98 | $3.89 | $3.92 | 2.78M |
| 12/15/2025 | $3.89 | $3.94 | $3.85 | $3.92 | 3.33M |
| 12/12/2025 | $3.85 | $3.92 | $3.85 | $3.88 | 3.36M |
| 12/11/2025 | $3.80 | $3.87 | $3.80 | $3.85 | 1.34M |
| 12/10/2025 | $3.78 | $3.83 | $3.77 | $3.80 | 1.09M |
| 12/9/2025 | $3.84 | $3.84 | $3.76 | $3.79 | 2.08M |
| 12/8/2025 | $3.77 | $3.85 | $3.73 | $3.84 | 2.21M |
| 12/5/2025 | $3.82 | $3.82 | $3.75 | $3.77 | 2.19M |
| 12/4/2025 | $3.79 | $3.86 | $3.77 | $3.86 | 3.81M |
| 12/3/2025 | $3.91 | $3.91 | $3.74 | $3.79 | 3.93M |
| 12/2/2025 | $3.98 | $4.03 | $3.86 | $3.91 | 4.06M |
| 12/1/2025 | $3.99 | $4.04 | $3.97 | $3.98 | 2.44M |
| 11/28/2025 | $4.06 | $4.09 | $3.95 | $3.99 | 2.79M |
| 11/27/2025 | $4.18 | $4.18 | $4.06 | $4.06 | 1.26M |
| 11/26/2025 | $4.10 | $4.19 | $4.10 | $4.18 | 4.56M |
| 11/25/2025 | $4.24 | $4.27 | $4.08 | $4.10 | 2.89M |
| 11/24/2025 | $4.15 | $4.36 | $4.14 | $4.36 | 6.80M |
| 11/21/2025 | $4.07 | $4.13 | $4.07 | $4.13 | 3.93M |
| 11/20/2025 | $4.19 | $4.20 | $4.13 | $4.13 | 1.77M |
| 11/19/2025 | $4.15 | $4.22 | $4.14 | $4.20 | 2.84M |
| 11/18/2025 | $4.18 | $4.18 | $4.13 | $4.15 | 1.40M |
| 11/17/2025 | $4.11 | $4.19 | $4.09 | $4.16 | 5.89M |
| 11/14/2025 | $4.18 | $4.18 | $4.06 | $4.11 | 4.15M |
| 11/13/2025 | $4.15 | $4.16 | $4.10 | $4.15 | 2.89M |
| 11/12/2025 | $4.15 | $4.18 | $4.12 | $4.15 | 5.22M |
| 11/11/2025 | $4.07 | $4.15 | $4.03 | $4.15 | 5.21M |
| 11/10/2025 | $3.94 | $4.08 | $3.94 | $4.07 | 6.86M |
| 11/7/2025 | $3.95 | $3.97 | $3.93 | $3.95 | 9.51M |
| 11/6/2025 | $3.94 | $3.96 | $3.92 | $3.95 | 10.31M |
| 11/5/2025 | $3.89 | $3.93 | $3.87 | $3.93 | 10.53M |
| 11/4/2025 | $3.89 | $3.91 | $3.87 | $3.90 | 9.73M |
| 11/3/2025 | $3.80 | $3.91 | $3.80 | $3.89 | 7.23M |
| 10/31/2025 | $3.79 | $3.83 | $3.79 | $3.80 | 5.50M |
| 10/30/2025 | $3.82 | $3.83 | $3.79 | $3.83 | 3.45M |
| 10/29/2025 | $3.85 | $3.85 | $3.76 | $3.80 | 1.81M |
| 10/28/2025 | $3.89 | $3.90 | $3.80 | $3.84 | 2.42M |
| 10/27/2025 | $3.85 | $3.89 | $3.82 | $3.88 | 2.71M |
| 10/24/2025 | $3.80 | $3.87 | $3.80 | $3.85 | 2.17M |
| 10/23/2025 | $3.81 | $3.82 | $3.80 | $3.80 | 1.45M |
| 10/22/2025 | $3.80 | $3.83 | $3.80 | $3.81 | 1.18M |
| 10/21/2025 | $3.83 | $3.83 | $3.80 | $3.80 | 4.59M |
| 10/17/2025 | $3.80 | $3.83 | $3.79 | $3.83 | 2.46M |