KAP.ILKAP.ILIOB
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $87.00 | $87.00 | $80.00 | $82.00 | 144,654 |
| 3/2/2026 | $80.00 | $86.00 | $79.20 | $85.90 | 65,220 |
| 2/27/2026 | $83.00 | $84.10 | $81.00 | $82.00 | 142,650 |
| 2/26/2026 | $86.50 | $87.00 | $81.00 | $81.30 | 45,745 |
| 2/25/2026 | $83.00 | $86.80 | $81.90 | $85.60 | 72,911 |
| 2/24/2026 | $84.20 | $84.80 | $79.90 | $81.50 | 69,536 |
| 2/23/2026 | $83.30 | $84.20 | $82.00 | $83.00 | 67,150 |
| 2/20/2026 | $81.80 | $84.00 | $81.20 | $82.80 | 68,208 |
| 2/19/2026 | $81.20 | $82.50 | $79.30 | $82.10 | 52,463 |
| 2/18/2026 | $79.50 | $82.70 | $79.00 | $82.40 | 54,673 |
| 2/17/2026 | $83.60 | $83.70 | $78.30 | $79.70 | 56,362 |
| 2/16/2026 | $81.10 | $82.80 | $80.50 | $82.00 | 32,913 |
| 2/13/2026 | $84.10 | $85.40 | $80.30 | $81.20 | 103,226 |
| 2/12/2026 | $86.30 | $87.90 | $84.10 | $85.60 | 82,498 |
| 2/11/2026 | $80.40 | $86.30 | $80.40 | $85.90 | 81,963 |
| 2/10/2026 | $84.60 | $86.30 | $83.50 | $84.00 | 96,044 |
| 2/9/2026 | $79.30 | $84.50 | $79.30 | $84.10 | 62,051 |
| 2/6/2026 | $72.90 | $78.00 | $71.00 | $77.60 | 114,884 |
| 2/5/2026 | $78.40 | $80.00 | $72.20 | $72.90 | 163,616 |
| 2/4/2026 | $83.10 | $84.20 | $78.80 | $80.10 | 100,322 |
| 2/3/2026 | $82.00 | $83.70 | $80.00 | $81.90 | 151,940 |
| 2/2/2026 | $77.00 | $80.00 | $73.80 | $79.70 | 191,158 |
| 1/30/2026 | $83.80 | $85.80 | $79.40 | $82.20 | 377,213 |
| 1/29/2026 | $88.00 | $91.90 | $84.70 | $84.70 | 367,218 |
| 1/28/2026 | $84.40 | $89.20 | $82.00 | $86.00 | 314,256 |
| 1/27/2026 | $78.20 | $83.70 | $76.40 | $82.60 | 178,033 |
| 1/26/2026 | $75.00 | $79.50 | $73.10 | $78.30 | 170,350 |
| 1/23/2026 | $75.10 | $75.40 | $73.20 | $75.00 | 84,082 |
| 1/22/2026 | $74.80 | $76.50 | $73.40 | $74.50 | 162,503 |
| 1/21/2026 | $73.70 | $75.30 | $73.00 | $74.50 | 137,098 |
| 1/20/2026 | $74.50 | $77.40 | $72.50 | $74.50 | 156,782 |
| 1/19/2026 | $70.00 | $74.80 | $68.70 | $74.20 | 143,921 |
| 1/16/2026 | $67.80 | $70.00 | $66.70 | $69.70 | 196,337 |
| 1/15/2026 | $68.00 | $69.90 | $63.60 | $66.70 | 141,740 |
| 1/14/2026 | $65.60 | $67.70 | $64.10 | $67.20 | 100,098 |
| 1/13/2026 | $65.50 | $67.20 | $64.10 | $64.90 | 167,128 |
| 1/12/2026 | $63.00 | $65.00 | $62.50 | $64.50 | 76,180 |
| 1/9/2026 | $62.90 | $65.00 | $62.80 | $63.00 | 128,055 |
| 1/8/2026 | $62.00 | $62.80 | $61.20 | $62.80 | 149,197 |
| 1/7/2026 | $61.40 | $62.30 | $60.40 | $61.70 | 72,168 |
| 1/6/2026 | $60.90 | $64.30 | $60.00 | $60.90 | 174,878 |
| 1/5/2026 | $58.00 | $60.00 | $58.00 | $59.80 | 150,463 |
| 1/2/2026 | $56.20 | $57.60 | $54.00 | $55.40 | 52,582 |
| 12/31/2025 | $55.00 | $56.60 | $54.50 | $55.80 | 54,711 |
| 12/30/2025 | $55.50 | $56.40 | $54.20 | $54.20 | 226,688 |
| 12/29/2025 | $54.70 | $55.80 | $53.10 | $55.50 | 70,924 |
| 12/24/2025 | $53.50 | $54.50 | $52.80 | $54.50 | 28,551 |
| 12/23/2025 | $53.70 | $56.30 | $51.20 | $52.10 | 396,685 |
| 12/22/2025 | $51.60 | $55.10 | $50.50 | $51.20 | 493,902 |
| 12/19/2025 | $53.00 | $54.70 | $50.10 | $51.20 | 2.70M |
| 12/18/2025 | $51.70 | $53.00 | $50.50 | $53.00 | 152,098 |
| 12/17/2025 | $53.00 | $54.00 | $47.80 | $51.00 | 212,032 |
| 12/16/2025 | $54.80 | $55.90 | $52.50 | $53.00 | 90,472 |
| 12/15/2025 | $56.20 | $56.80 | $55.00 | $56.00 | 116,094 |
| 12/12/2025 | $59.80 | $60.40 | $57.80 | $58.20 | 1.25M |
| 12/11/2025 | $61.50 | $62.10 | $58.80 | $59.80 | 105,130 |
| 12/10/2025 | $58.20 | $62.00 | $58.20 | $61.50 | 63,600 |
| 12/9/2025 | $60.00 | $60.70 | $57.10 | $58.10 | 45,401 |
| 12/8/2025 | $62.60 | $63.00 | $60.00 | $61.00 | 53,702 |
| 12/5/2025 | $61.80 | $64.70 | $60.70 | $61.70 | 90,244 |
| 12/4/2025 | $58.40 | $61.00 | $57.70 | $60.40 | 125,452 |