8869.KL8869.KL
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $7.20 | $7.22 | $7.14 | $7.20 | 569,600 |
| 1/13/2026 | $7.18 | $7.22 | $7.17 | $7.20 | 10.27M |
| 1/12/2026 | $7.20 | $7.24 | $7.13 | $7.17 | 7.04M |
| 1/9/2026 | $7.08 | $7.24 | $7.03 | $7.20 | 12.45M |
| 1/8/2026 | $7.13 | $7.18 | $7.05 | $7.08 | 12.70M |
| 1/7/2026 | $7.05 | $7.17 | $7.00 | $7.11 | 21.34M |
| 1/6/2026 | $7.15 | $7.15 | $6.99 | $7.06 | 14.99M |
| 1/5/2026 | $7.05 | $7.21 | $7.05 | $7.13 | 15.30M |
| 1/2/2026 | $7.12 | $7.16 | $7.01 | $7.05 | 10.73M |
| 12/31/2025 | $7.20 | $7.20 | $7.11 | $7.12 | 4.01M |
| 12/30/2025 | $7.15 | $7.25 | $7.15 | $7.22 | 8.20M |
| 12/29/2025 | $7.22 | $7.25 | $7.13 | $7.20 | 3.29M |
| 12/26/2025 | $7.19 | $7.24 | $7.15 | $7.18 | 4.48M |
| 12/24/2025 | $7.16 | $7.26 | $7.15 | $7.19 | 10.53M |
| 12/23/2025 | $7.05 | $7.18 | $7.00 | $7.15 | 8.92M |
| 12/22/2025 | $6.95 | $7.10 | $6.92 | $7.09 | 10.89M |
| 12/19/2025 | $6.96 | $6.98 | $6.88 | $6.92 | 18.49M |
| 12/18/2025 | $6.89 | $7.02 | $6.89 | $7.00 | 13.45M |
| 12/17/2025 | $6.93 | $6.93 | $6.87 | $6.89 | 15.11M |
| 12/16/2025 | $6.97 | $6.97 | $6.85 | $6.93 | 10.08M |
| 12/15/2025 | $6.90 | $7.00 | $6.88 | $6.94 | 11.55M |
| 12/12/2025 | $6.80 | $6.91 | $6.76 | $6.87 | 14.09M |
| 12/11/2025 | $6.75 | $6.86 | $6.74 | $6.85 | 8.50M |
| 12/10/2025 | $6.84 | $6.84 | $6.66 | $6.75 | 10.86M |
| 12/9/2025 | $6.82 | $6.85 | $6.68 | $6.84 | 22.34M |
| 12/8/2025 | $6.71 | $6.85 | $6.60 | $6.79 | 11.02M |
| 12/5/2025 | $6.75 | $6.75 | $6.67 | $6.71 | 11.02M |
| 12/4/2025 | $6.70 | $6.85 | $6.69 | $6.75 | 15.34M |
| 12/3/2025 | $6.89 | $6.89 | $6.66 | $6.70 | 8.38M |
| 12/2/2025 | $6.89 | $6.94 | $6.76 | $6.85 | 22.28M |
| 12/1/2025 | $6.75 | $6.90 | $6.71 | $6.90 | 6.99M |
| 11/28/2025 | $6.70 | $6.77 | $6.64 | $6.71 | 13.92M |
| 11/27/2025 | $6.61 | $6.75 | $6.55 | $6.70 | 8.13M |
| 11/26/2025 | $6.50 | $6.65 | $6.48 | $6.60 | 8.03M |
| 11/25/2025 | $6.51 | $6.53 | $6.43 | $6.50 | 8.92M |
| 11/24/2025 | $6.50 | $6.54 | $6.38 | $6.51 | 47.05M |
| 11/21/2025 | $6.47 | $6.51 | $6.41 | $6.48 | 20.16M |
| 11/20/2025 | $6.45 | $6.54 | $6.42 | $6.47 | 7.86M |
| 11/19/2025 | $6.41 | $6.46 | $6.37 | $6.45 | 15.75M |
| 11/18/2025 | $6.46 | $6.47 | $6.38 | $6.44 | 21.59M |
| 11/17/2025 | $6.44 | $6.54 | $6.40 | $6.46 | 20.67M |
| 11/14/2025 | $6.48 | $6.48 | $6.41 | $6.43 | 7.60M |
| 11/13/2025 | $6.40 | $6.50 | $6.40 | $6.50 | 16.62M |
| 11/12/2025 | $6.36 | $6.44 | $6.35 | $6.38 | 28.35M |
| 11/11/2025 | $6.38 | $6.52 | $6.37 | $6.38 | 14.36M |
| 11/10/2025 | $6.32 | $6.44 | $6.32 | $6.38 | 23.54M |
| 11/7/2025 | $6.27 | $6.33 | $6.27 | $6.31 | 5.39M |
| 11/6/2025 | $6.25 | $6.34 | $6.25 | $6.31 | 8.49M |
| 11/5/2025 | $6.29 | $6.29 | $6.13 | $6.25 | 3.88M |
| 11/4/2025 | $6.36 | $6.40 | $6.27 | $6.30 | 9.09M |
| 11/3/2025 | $6.33 | $6.42 | $6.24 | $6.36 | 7.66M |
| 10/31/2025 | $6.27 | $6.35 | $6.27 | $6.33 | 18.99M |
| 10/30/2025 | $6.26 | $6.33 | $6.24 | $6.28 | 17.24M |
| 10/29/2025 | $6.20 | $6.27 | $6.17 | $6.26 | 9.61M |
| 10/28/2025 | $6.25 | $6.27 | $6.15 | $6.21 | 11.01M |
| 10/27/2025 | $6.22 | $6.28 | $6.19 | $6.21 | 8.90M |
| 10/24/2025 | $6.20 | $6.23 | $6.20 | $6.21 | 9.64M |
| 10/23/2025 | $6.13 | $6.22 | $6.12 | $6.20 | 12.11M |
| 10/22/2025 | $6.22 | $6.24 | $6.06 | $6.13 | 6.56M |
| 10/21/2025 | $6.25 | $6.30 | $6.20 | $6.22 | 8.92M |
| 10/17/2025 | $6.25 | $6.30 | $6.19 | $6.25 | 6.98M |
| 10/16/2025 | $6.27 | $6.28 | $6.20 | $6.26 | 6.81M |