7084.KL7084.KL
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $3.95 | $4.03 | $3.89 | $4.01 | 4.46M |
| 1/14/2026 | $3.86 | $3.95 | $3.85 | $3.95 | 5.06M |
| 1/13/2026 | $3.84 | $3.87 | $3.81 | $3.86 | 3.47M |
| 1/12/2026 | $3.75 | $3.89 | $3.75 | $3.84 | 2.79M |
| 1/9/2026 | $3.82 | $3.83 | $3.75 | $3.76 | 6.48M |
| 1/8/2026 | $3.80 | $3.83 | $3.72 | $3.82 | 4.73M |
| 1/7/2026 | $3.92 | $3.92 | $3.79 | $3.80 | 4.43M |
| 1/6/2026 | $3.94 | $3.94 | $3.88 | $3.91 | 1.58M |
| 1/5/2026 | $3.94 | $3.96 | $3.88 | $3.91 | 1.80M |
| 1/2/2026 | $3.79 | $3.95 | $3.77 | $3.95 | 3.30M |
| 12/31/2025 | $3.83 | $3.83 | $3.78 | $3.79 | 2.75M |
| 12/30/2025 | $3.84 | $3.92 | $3.83 | $3.83 | 2.30M |
| 12/29/2025 | $3.85 | $3.86 | $3.84 | $3.84 | 698,000 |
| 12/26/2025 | $3.89 | $3.90 | $3.84 | $3.85 | 6.29M |
| 12/24/2025 | $3.94 | $4.01 | $3.88 | $3.90 | 2.97M |
| 12/23/2025 | $3.93 | $3.96 | $3.90 | $3.93 | 1.78M |
| 12/22/2025 | $3.93 | $3.94 | $3.92 | $3.92 | 2.47M |
| 12/19/2025 | $3.91 | $3.93 | $3.90 | $3.93 | 5.63M |
| 12/18/2025 | $3.96 | $3.96 | $3.90 | $3.91 | 4.55M |
| 12/17/2025 | $3.98 | $3.98 | $3.92 | $3.96 | 2.68M |
| 12/16/2025 | $3.99 | $3.99 | $3.95 | $3.95 | 1.51M |
| 12/15/2025 | $3.98 | $4.00 | $3.94 | $3.99 | 2.23M |
| 12/12/2025 | $3.97 | $4.00 | $3.95 | $3.98 | 6.35M |
| 12/11/2025 | $3.95 | $3.98 | $3.92 | $3.98 | 7.99M |
| 12/10/2025 | $3.96 | $3.96 | $3.93 | $3.95 | 6.83M |
| 12/9/2025 | $3.99 | $3.99 | $3.94 | $3.95 | 986,400 |
| 12/8/2025 | $4.03 | $4.08 | $3.98 | $3.99 | 1.02M |
| 12/5/2025 | $4.08 | $4.08 | $4.03 | $4.03 | 1.24M |
| 12/4/2025 | $4.10 | $4.10 | $4.04 | $4.06 | 1.85M |
| 12/3/2025 | $4.19 | $4.19 | $4.07 | $4.10 | 618,400 |
| 12/2/2025 | $4.10 | $4.19 | $4.10 | $4.18 | 2.47M |
| 12/1/2025 | $4.05 | $4.11 | $4.04 | $4.06 | 2.25M |
| 11/28/2025 | $4.22 | $4.22 | $4.02 | $4.05 | 4.83M |
| 11/27/2025 | $4.27 | $4.29 | $4.24 | $4.25 | 2.08M |
| 11/26/2025 | $4.28 | $4.31 | $4.25 | $4.30 | 1.96M |
| 11/25/2025 | $4.37 | $4.37 | $4.27 | $4.28 | 897,000 |
| 11/24/2025 | $4.28 | $4.39 | $4.26 | $4.39 | 4.77M |
| 11/21/2025 | $4.26 | $4.31 | $4.25 | $4.29 | 1.88M |
| 11/20/2025 | $4.28 | $4.33 | $4.28 | $4.30 | 1.60M |
| 11/19/2025 | $4.28 | $4.32 | $4.25 | $4.28 | 2.11M |
| 11/18/2025 | $4.29 | $4.34 | $4.25 | $4.26 | 1.98M |
| 11/17/2025 | $4.26 | $4.34 | $4.26 | $4.29 | 916,300 |
| 11/14/2025 | $4.31 | $4.31 | $4.22 | $4.28 | 709,500 |
| 11/13/2025 | $4.28 | $4.31 | $4.26 | $4.27 | 1.05M |
| 11/12/2025 | $4.38 | $4.38 | $4.24 | $4.25 | 1.56M |
| 11/11/2025 | $4.25 | $4.38 | $4.25 | $4.38 | 1.10M |
| 11/10/2025 | $4.19 | $4.27 | $4.19 | $4.22 | 987,100 |
| 11/7/2025 | $4.13 | $4.23 | $4.12 | $4.23 | 4.41M |
| 11/6/2025 | $4.19 | $4.20 | $4.12 | $4.12 | 3.14M |
| 11/5/2025 | $4.22 | $4.22 | $4.16 | $4.17 | 1.49M |
| 11/4/2025 | $4.20 | $4.27 | $4.19 | $4.23 | 2.23M |
| 11/3/2025 | $4.15 | $4.24 | $4.15 | $4.20 | 1.33M |
| 10/31/2025 | $4.18 | $4.21 | $4.15 | $4.15 | 1.46M |
| 10/30/2025 | $4.21 | $4.24 | $4.17 | $4.19 | 2.54M |
| 10/29/2025 | $4.20 | $4.21 | $4.14 | $4.21 | 893,800 |
| 10/28/2025 | $4.30 | $4.30 | $4.19 | $4.20 | 976,300 |
| 10/27/2025 | $4.32 | $4.36 | $4.27 | $4.29 | 709,300 |
| 10/24/2025 | $4.30 | $4.35 | $4.30 | $4.32 | 1.71M |
| 10/23/2025 | $4.37 | $4.37 | $4.31 | $4.31 | 1.65M |
| 10/22/2025 | $4.31 | $4.38 | $4.31 | $4.38 | 884,900 |
| 10/21/2025 | $4.31 | $4.39 | $4.30 | $4.30 | 3.57M |
| 10/17/2025 | $4.25 | $4.32 | $4.25 | $4.31 | 1.53M |