6033.KL6033.KL
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $18.26 | $18.46 | $18.26 | $18.36 | 418,100 |
| 1/12/2026 | $18.20 | $18.42 | $18.20 | $18.42 | 765,900 |
| 1/9/2026 | $18.14 | $18.36 | $18.14 | $18.30 | 468,100 |
| 1/8/2026 | $18.38 | $18.38 | $18.04 | $18.20 | 669,700 |
| 1/7/2026 | $18.20 | $18.40 | $18.20 | $18.38 | 330,400 |
| 1/6/2026 | $18.20 | $18.32 | $18.08 | $18.18 | 678,800 |
| 1/5/2026 | $18.34 | $18.50 | $18.08 | $18.20 | 958,000 |
| 1/2/2026 | $18.10 | $18.38 | $18.04 | $18.20 | 1.05M |
| 12/31/2025 | $18.40 | $18.40 | $18.08 | $18.14 | 794,000 |
| 12/30/2025 | $18.02 | $18.40 | $18.02 | $18.40 | 336,100 |
| 12/29/2025 | $18.36 | $18.36 | $18.28 | $18.36 | 634,400 |
| 12/26/2025 | $18.28 | $18.38 | $18.12 | $18.36 | 228,800 |
| 12/24/2025 | $18.00 | $18.28 | $17.96 | $18.28 | 395,800 |
| 12/23/2025 | $18.10 | $18.10 | $17.76 | $18.00 | 588,800 |
| 12/22/2025 | $18.06 | $18.10 | $17.80 | $18.10 | 327,500 |
| 12/19/2025 | $17.68 | $18.08 | $17.68 | $18.08 | 528,300 |
| 12/18/2025 | $17.86 | $17.86 | $17.48 | $17.66 | 270,300 |
| 12/17/2025 | $17.78 | $17.88 | $17.60 | $17.76 | 300,100 |
| 12/16/2025 | $17.54 | $17.96 | $17.54 | $17.76 | 618,700 |
| 12/15/2025 | $17.80 | $17.80 | $17.54 | $17.66 | 900,700 |
| 12/12/2025 | $17.30 | $17.80 | $17.24 | $17.70 | 545,000 |
| 12/11/2025 | $17.22 | $17.28 | $16.94 | $17.28 | 727,100 |
| 12/10/2025 | $17.38 | $17.38 | $16.92 | $17.26 | 373,100 |
| 12/9/2025 | $17.26 | $17.40 | $16.94 | $17.20 | 422,100 |
| 12/8/2025 | $17.24 | $17.24 | $16.92 | $17.02 | 495,800 |
| 12/5/2025 | $17.38 | $17.38 | $17.16 | $17.24 | 229,600 |
| 12/4/2025 | $17.50 | $17.50 | $17.16 | $17.30 | 396,400 |
| 12/3/2025 | $17.86 | $17.86 | $17.44 | $17.48 | 961,000 |
| 12/2/2025 | $17.52 | $17.92 | $17.52 | $17.70 | 616,800 |
| 12/1/2025 | $17.64 | $17.80 | $17.44 | $17.50 | 875,500 |
| 11/28/2025 | $17.90 | $17.90 | $17.38 | $17.52 | 800,200 |
| 11/27/2025 | $18.26 | $18.40 | $17.64 | $17.86 | 550,300 |
| 11/26/2025 | $18.26 | $18.36 | $18.20 | $18.28 | 1.93M |
| 11/25/2025 | $18.20 | $18.34 | $18.04 | $18.18 | 328,900 |
| 11/24/2025 | $18.36 | $18.54 | $18.14 | $18.40 | 2.92M |
| 11/21/2025 | $18.28 | $18.36 | $18.16 | $18.36 | 138,000 |
| 11/20/2025 | $18.32 | $18.74 | $18.18 | $18.32 | 1.53M |
| 11/19/2025 | $18.14 | $18.34 | $18.12 | $18.30 | 268,700 |
| 11/18/2025 | $18.52 | $18.52 | $18.14 | $18.14 | 333,100 |
| 11/17/2025 | $18.62 | $18.72 | $18.50 | $18.52 | 885,000 |
| 11/14/2025 | $18.58 | $18.78 | $18.56 | $18.60 | 266,800 |
| 11/13/2025 | $18.64 | $18.76 | $18.56 | $18.60 | 225,300 |
| 11/12/2025 | $18.70 | $18.76 | $18.54 | $18.66 | 213,300 |
| 11/11/2025 | $18.60 | $18.80 | $18.52 | $18.60 | 497,100 |
| 11/10/2025 | $18.50 | $18.72 | $18.46 | $18.50 | 371,000 |
| 11/7/2025 | $18.50 | $18.62 | $18.50 | $18.50 | 228,000 |
| 11/6/2025 | $18.68 | $18.94 | $18.46 | $18.46 | 415,200 |
| 11/5/2025 | $18.76 | $18.76 | $18.46 | $18.70 | 343,800 |
| 11/4/2025 | $18.50 | $18.76 | $18.50 | $18.64 | 362,000 |
| 11/3/2025 | $18.50 | $18.60 | $18.36 | $18.48 | 363,300 |
| 10/31/2025 | $18.46 | $18.74 | $18.46 | $18.50 | 416,700 |
| 10/30/2025 | $18.68 | $18.68 | $18.50 | $18.58 | 227,300 |
| 10/29/2025 | $18.58 | $18.58 | $18.38 | $18.50 | 885,200 |
| 10/28/2025 | $18.60 | $18.68 | $18.48 | $18.60 | 286,800 |
| 10/27/2025 | $18.74 | $18.82 | $18.56 | $18.60 | 176,300 |
| 10/24/2025 | $18.54 | $18.74 | $18.48 | $18.74 | 194,800 |
| 10/23/2025 | $18.74 | $18.74 | $18.50 | $18.54 | 196,600 |
| 10/22/2025 | $18.76 | $18.82 | $18.58 | $18.74 | 317,200 |
| 10/21/2025 | $18.70 | $18.98 | $18.68 | $18.84 | 322,300 |
| 10/17/2025 | $18.90 | $19.30 | $18.56 | $18.70 | 349,700 |
| 10/16/2025 | $18.50 | $19.08 | $18.50 | $19.00 | 357,100 |
| 10/15/2025 | $18.50 | $19.10 | $18.44 | $18.52 | 1.07M |