6947.KL6947.KL
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $3.40 | $3.42 | $3.36 | $3.40 | 2.43M |
| 1/12/2026 | $3.38 | $3.43 | $3.35 | $3.39 | 3.65M |
| 1/9/2026 | $3.36 | $3.39 | $3.33 | $3.38 | 3.27M |
| 1/8/2026 | $3.39 | $3.39 | $3.32 | $3.36 | 4.77M |
| 1/7/2026 | $3.43 | $3.43 | $3.36 | $3.40 | 3.56M |
| 1/6/2026 | $3.26 | $3.47 | $3.25 | $3.44 | 15.00M |
| 1/5/2026 | $3.22 | $3.29 | $3.21 | $3.27 | 3.31M |
| 1/2/2026 | $3.20 | $3.25 | $3.19 | $3.22 | 2.79M |
| 12/31/2025 | $3.20 | $3.21 | $3.19 | $3.19 | 7.77M |
| 12/30/2025 | $3.24 | $3.24 | $3.19 | $3.20 | 15.03M |
| 12/29/2025 | $3.24 | $3.26 | $3.22 | $3.22 | 15.03M |
| 12/28/2025 | $3.24 | $3.26 | $3.22 | $3.22 | 3.15M |
| 12/26/2025 | $3.25 | $3.25 | $3.22 | $3.23 | 2.37M |
| 12/24/2025 | $3.28 | $3.28 | $3.24 | $3.25 | 10.26M |
| 12/23/2025 | $3.29 | $3.30 | $3.26 | $3.28 | 10.26M |
| 12/22/2025 | $3.28 | $3.30 | $3.25 | $3.29 | 5.05M |
| 12/21/2025 | $3.28 | $3.30 | $3.25 | $3.29 | 3.81M |
| 12/19/2025 | $3.29 | $3.31 | $3.28 | $3.28 | 4.05M |
| 12/18/2025 | $3.29 | $3.31 | $3.28 | $3.28 | 4.05M |
| 12/17/2025 | $3.28 | $3.30 | $3.26 | $3.26 | 1.82M |
| 12/16/2025 | $3.33 | $3.36 | $3.29 | $3.31 | 3.62M |
| 12/15/2025 | $3.29 | $3.33 | $3.27 | $3.33 | 1.96M |
| 12/12/2025 | $3.31 | $3.34 | $3.27 | $3.30 | 1.43M |
| 12/11/2025 | $3.25 | $3.32 | $3.25 | $3.30 | 1.93M |
| 12/10/2025 | $3.24 | $3.28 | $3.22 | $3.24 | 2.36M |
| 12/9/2025 | $3.25 | $3.25 | $3.20 | $3.23 | 2.49M |
| 12/8/2025 | $3.29 | $3.29 | $3.23 | $3.26 | 2.56M |
| 12/5/2025 | $3.30 | $3.31 | $3.27 | $3.28 | 2.72M |
| 12/4/2025 | $3.33 | $3.33 | $3.28 | $3.29 | 5.08M |
| 12/3/2025 | $3.39 | $3.40 | $3.28 | $3.32 | 6.26M |
| 12/2/2025 | $3.35 | $3.43 | $3.35 | $3.39 | 9.07M |
| 12/1/2025 | $3.30 | $3.35 | $3.30 | $3.33 | 8.55M |
| 11/28/2025 | $3.38 | $3.38 | $3.26 | $3.28 | 6.03M |
| 11/27/2025 | $3.38 | $3.41 | $3.34 | $3.34 | 3.10M |
| 11/26/2025 | $3.37 | $3.40 | $3.35 | $3.37 | 4.01M |
| 11/25/2025 | $3.38 | $3.41 | $3.35 | $3.35 | 3.17M |
| 11/24/2025 | $3.36 | $3.40 | $3.35 | $3.37 | 20.04M |
| 11/21/2025 | $3.39 | $3.40 | $3.34 | $3.36 | 2.57M |
| 11/20/2025 | $3.42 | $3.42 | $3.37 | $3.39 | 3.67M |
| 11/19/2025 | $3.47 | $3.47 | $3.38 | $3.39 | 5.48M |
| 11/18/2025 | $3.61 | $3.61 | $3.47 | $3.47 | 10.15M |
| 11/17/2025 | $3.63 | $3.65 | $3.61 | $3.61 | 6.47M |
| 11/14/2025 | $3.61 | $3.63 | $3.60 | $3.62 | 2.38M |
| 11/13/2025 | $3.66 | $3.67 | $3.61 | $3.62 | 3.73M |
| 11/12/2025 | $3.71 | $3.75 | $3.65 | $3.66 | 2.50M |
| 11/11/2025 | $3.71 | $3.76 | $3.70 | $3.71 | 2.39M |
| 11/10/2025 | $3.70 | $3.76 | $3.69 | $3.69 | 9.26M |
| 11/7/2025 | $3.69 | $3.71 | $3.68 | $3.70 | 1.55M |
| 11/6/2025 | $3.68 | $3.71 | $3.68 | $3.69 | 3.62M |
| 11/5/2025 | $3.66 | $3.68 | $3.66 | $3.68 | 1.64M |
| 11/4/2025 | $3.66 | $3.68 | $3.65 | $3.66 | 4.12M |
| 11/3/2025 | $3.60 | $3.65 | $3.59 | $3.65 | 1.51M |
| 10/31/2025 | $3.60 | $3.63 | $3.59 | $3.60 | 2.12M |
| 10/30/2025 | $3.60 | $3.63 | $3.59 | $3.61 | 3.55M |
| 10/29/2025 | $3.65 | $3.65 | $3.58 | $3.59 | 2.59M |
| 10/28/2025 | $3.64 | $3.66 | $3.63 | $3.64 | 2.84M |
| 10/27/2025 | $3.61 | $3.67 | $3.60 | $3.64 | 1.80M |
| 10/24/2025 | $3.60 | $3.62 | $3.57 | $3.58 | 1.52M |
| 10/23/2025 | $3.66 | $3.68 | $3.57 | $3.60 | 2.31M |
| 10/22/2025 | $3.70 | $3.73 | $3.66 | $3.66 | 2.31M |
| 10/21/2025 | $3.72 | $3.74 | $3.69 | $3.71 | 2.68M |
| 10/20/2025 | $3.72 | $3.74 | $3.69 | $3.71 | 2.68M |
| 10/17/2025 | $3.70 | $3.74 | $3.69 | $3.69 | 2.61M |
| 10/16/2025 | $3.70 | $3.74 | $3.69 | $3.69 | 2.61M |
| 10/15/2025 | $3.67 | $3.73 | $3.67 | $3.68 | 2.45M |