6742.KL6742.KL
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $3.42 | $3.49 | $3.41 | $3.49 | 9.15M |
| 1/13/2026 | $3.40 | $3.46 | $3.39 | $3.42 | 7.84M |
| 1/12/2026 | $3.34 | $3.40 | $3.34 | $3.38 | 6.52M |
| 1/9/2026 | $3.34 | $3.36 | $3.32 | $3.34 | 4.51M |
| 1/8/2026 | $3.35 | $3.44 | $3.34 | $3.34 | 8.71M |
| 1/7/2026 | $3.29 | $3.37 | $3.29 | $3.35 | 4.30M |
| 1/6/2026 | $3.33 | $3.35 | $3.28 | $3.29 | 6.48M |
| 1/5/2026 | $3.33 | $3.36 | $3.31 | $3.32 | 2.76M |
| 1/2/2026 | $3.31 | $3.37 | $3.30 | $3.33 | 2.85M |
| 12/31/2025 | $3.39 | $3.40 | $3.30 | $3.31 | 7.69M |
| 12/30/2025 | $3.40 | $3.40 | $3.35 | $3.40 | 6.40M |
| 12/29/2025 | $3.41 | $3.42 | $3.33 | $3.41 | 5.60M |
| 12/26/2025 | $3.36 | $3.42 | $3.35 | $3.41 | 3.87M |
| 12/24/2025 | $3.36 | $3.41 | $3.34 | $3.36 | 5.51M |
| 12/23/2025 | $3.33 | $3.38 | $3.30 | $3.36 | 5.74M |
| 12/22/2025 | $3.35 | $3.39 | $3.31 | $3.33 | 7.25M |
| 12/19/2025 | $3.46 | $3.48 | $3.35 | $3.35 | 12.51M |
| 12/18/2025 | $3.37 | $3.47 | $3.32 | $3.47 | 5.72M |
| 12/17/2025 | $3.40 | $3.41 | $3.35 | $3.38 | 7.11M |
| 12/16/2025 | $3.34 | $3.40 | $3.31 | $3.40 | 5.51M |
| 12/15/2025 | $3.28 | $3.37 | $3.27 | $3.34 | 6.17M |
| 12/12/2025 | $3.21 | $3.32 | $3.17 | $3.29 | 7.80M |
| 12/11/2025 | $3.23 | $3.24 | $3.17 | $3.21 | 3.66M |
| 12/10/2025 | $3.27 | $3.28 | $3.19 | $3.23 | 6.64M |
| 12/9/2025 | $3.25 | $3.29 | $3.23 | $3.27 | 3.86M |
| 12/8/2025 | $3.30 | $3.32 | $3.23 | $3.24 | 3.45M |
| 12/5/2025 | $3.26 | $3.30 | $3.26 | $3.30 | 5.16M |
| 12/4/2025 | $3.26 | $3.27 | $3.24 | $3.26 | 4.55M |
| 12/3/2025 | $3.29 | $3.31 | $3.24 | $3.25 | 7.60M |
| 12/2/2025 | $3.27 | $3.32 | $3.23 | $3.28 | 9.58M |
| 12/1/2025 | $3.27 | $3.36 | $3.26 | $3.26 | 10.54M |
| 11/28/2025 | $3.57 | $3.58 | $3.23 | $3.26 | 37.59M |
| 11/27/2025 | $3.64 | $3.66 | $3.54 | $3.56 | 7.32M |
| 11/26/2025 | $3.64 | $3.70 | $3.59 | $3.64 | 8.11M |
| 11/25/2025 | $3.60 | $3.72 | $3.57 | $3.62 | 8.28M |
| 11/24/2025 | $3.75 | $3.76 | $3.58 | $3.58 | 11.35M |
| 11/21/2025 | $3.80 | $3.82 | $3.69 | $3.72 | 10.68M |
| 11/20/2025 | $3.79 | $3.83 | $3.79 | $3.83 | 3.85M |
| 11/19/2025 | $3.71 | $3.79 | $3.69 | $3.78 | 6.69M |
| 11/18/2025 | $3.71 | $3.75 | $3.66 | $3.72 | 8.43M |
| 11/17/2025 | $3.79 | $3.79 | $3.71 | $3.72 | 7.72M |
| 11/14/2025 | $3.78 | $3.80 | $3.75 | $3.78 | 5.59M |
| 11/13/2025 | $3.89 | $3.89 | $3.77 | $3.79 | 10.37M |
| 11/12/2025 | $3.87 | $3.90 | $3.86 | $3.89 | 5.67M |
| 11/11/2025 | $3.88 | $3.91 | $3.86 | $3.87 | 9.70M |
| 11/10/2025 | $3.92 | $3.93 | $3.86 | $3.86 | 3.83M |
| 11/7/2025 | $3.91 | $3.92 | $3.87 | $3.91 | 8.67M |
| 11/6/2025 | $3.91 | $3.92 | $3.87 | $3.91 | 8.73M |
| 11/5/2025 | $3.86 | $3.89 | $3.83 | $3.88 | 6.24M |
| 11/4/2025 | $3.94 | $3.94 | $3.85 | $3.90 | 9.93M |
| 11/3/2025 | $4.09 | $4.12 | $3.89 | $3.97 | 18.55M |
| 10/31/2025 | $3.94 | $4.02 | $3.93 | $3.99 | 8.06M |
| 10/30/2025 | $3.92 | $3.98 | $3.89 | $3.95 | 7.45M |
| 10/29/2025 | $3.92 | $3.92 | $3.86 | $3.92 | 5.14M |
| 10/28/2025 | $3.84 | $3.90 | $3.82 | $3.90 | 9.34M |
| 10/27/2025 | $3.89 | $3.92 | $3.80 | $3.84 | 9.45M |
| 10/24/2025 | $3.82 | $3.87 | $3.81 | $3.86 | 10.35M |
| 10/23/2025 | $3.82 | $3.84 | $3.76 | $3.81 | 10.00M |
| 10/22/2025 | $3.92 | $3.94 | $3.83 | $3.84 | 6.38M |
| 10/21/2025 | $3.97 | $3.99 | $3.90 | $3.92 | 9.08M |
| 10/17/2025 | $4.00 | $4.05 | $3.90 | $3.95 | 10.38M |
| 10/16/2025 | $4.04 | $4.07 | $4.00 | $4.00 | 6.27M |