KAYNES.BOKAYNES.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $3694.25 | $3802.00 | $3666.95 | $3685.45 | 105,640 |
| 1/13/2026 | $3720.90 | $3739.95 | $3630.00 | $3694.25 | 111,910 |
| 1/12/2026 | $3664.80 | $3712.00 | $3550.10 | $3695.85 | 114,839 |
| 1/9/2026 | $3718.95 | $3788.20 | $3627.20 | $3659.20 | 210,325 |
| 1/8/2026 | $3858.30 | $3921.15 | $3705.00 | $3720.65 | 128,835 |
| 1/7/2026 | $3809.95 | $3873.75 | $3682.15 | $3830.70 | 139,068 |
| 1/6/2026 | $4018.45 | $4018.45 | $3710.40 | $3790.40 | 247,652 |
| 1/5/2026 | $4009.95 | $4109.70 | $3930.45 | $3998.75 | 156,199 |
| 1/2/2026 | $3950.00 | $3994.85 | $3875.00 | $3979.10 | 73,550 |
| 1/1/2026 | $4042.75 | $4042.75 | $3925.00 | $3943.40 | 85,142 |
| 12/31/2025 | $3946.10 | $4039.00 | $3946.10 | $4016.05 | 105,609 |
| 12/30/2025 | $3988.20 | $4010.15 | $3915.00 | $3936.30 | 68,319 |
| 12/29/2025 | $4068.50 | $4090.95 | $3967.55 | $3987.40 | 116,549 |
| 12/26/2025 | $4119.20 | $4168.40 | $4028.15 | $4061.30 | 116,577 |
| 12/24/2025 | $4169.55 | $4207.65 | $4108.70 | $4119.20 | 40,843 |
| 12/23/2025 | $4203.95 | $4203.95 | $4125.55 | $4139.55 | 49,508 |
| 12/22/2025 | $4240.00 | $4267.15 | $4180.25 | $4191.65 | 84,492 |
| 12/19/2025 | $4086.00 | $4198.60 | $4013.00 | $4184.85 | 140,395 |
| 12/18/2025 | $4094.95 | $4129.00 | $4012.30 | $4040.25 | 212,472 |
| 12/17/2025 | $4267.00 | $4319.10 | $4056.10 | $4096.30 | 210,070 |
| 12/16/2025 | $4231.50 | $4240.00 | $4125.00 | $4185.40 | 257,859 |
| 12/15/2025 | $4323.80 | $4385.50 | $4171.10 | $4199.00 | 540,359 |
| 12/12/2025 | $4110.00 | $4282.50 | $4099.50 | $4267.00 | 759,220 |
| 12/11/2025 | $3949.80 | $4129.65 | $3826.10 | $4044.05 | 875,271 |
| 12/10/2025 | $4440.00 | $4518.15 | $3855.55 | $3882.20 | 1.21M |
| 12/9/2025 | $3922.00 | $4500.00 | $3713.75 | $4335.50 | 1.49M |
| 12/8/2025 | $4400.10 | $4531.15 | $3746.20 | $3799.60 | 899,047 |
| 12/5/2025 | $4854.80 | $4959.00 | $4312.00 | $4358.60 | 589,916 |
| 12/4/2025 | $5313.95 | $5313.95 | $4940.25 | $4978.60 | 134,525 |
| 12/3/2025 | $5433.80 | $5433.80 | $5275.10 | $5306.20 | 158,279 |
| 12/2/2025 | $5377.85 | $5454.00 | $5331.25 | $5411.70 | 24,072 |
| 12/1/2025 | $5515.00 | $5526.05 | $5323.00 | $5357.40 | 73,442 |
| 11/28/2025 | $5600.00 | $5609.95 | $5475.00 | $5490.60 | 25,733 |
| 11/27/2025 | $5821.55 | $5836.25 | $5551.20 | $5572.95 | 60,943 |
| 11/26/2025 | $5825.00 | $5960.00 | $5775.00 | $5793.10 | 73,600 |
| 11/25/2025 | $5827.95 | $5860.00 | $5746.65 | $5772.90 | 20,951 |
| 11/24/2025 | $5893.05 | $5939.20 | $5813.00 | $5827.70 | 30,937 |
| 11/21/2025 | $5935.00 | $6048.00 | $5871.50 | $5883.65 | 24,587 |
| 11/19/2025 | $5894.00 | $5993.00 | $5774.25 | $5975.05 | 55,971 |
| 11/18/2025 | $6229.95 | $6229.95 | $5857.00 | $5897.80 | 724,253 |
| 11/17/2025 | $6341.00 | $6344.00 | $6200.00 | $6242.75 | 22,769 |
| 11/14/2025 | $6376.05 | $6400.00 | $6276.30 | $6335.05 | 12,468 |
| 11/13/2025 | $6434.00 | $6490.00 | $6360.00 | $6374.90 | 10,912 |
| 11/12/2025 | $6455.70 | $6526.35 | $6415.00 | $6432.50 | 9,951 |
| 11/11/2025 | $6480.00 | $6491.00 | $6350.00 | $6449.05 | 19,188 |
| 11/10/2025 | $6227.95 | $6511.00 | $6170.00 | $6480.25 | 46,250 |
| 11/7/2025 | $6323.90 | $6323.90 | $6161.00 | $6228.20 | 32,138 |
| 11/6/2025 | $6899.95 | $6899.95 | $6310.10 | $6356.05 | 71,287 |
| 11/4/2025 | $6651.65 | $6725.00 | $6538.25 | $6646.10 | 20,320 |
| 11/3/2025 | $6680.65 | $6718.20 | $6620.00 | $6651.00 | 18,548 |
| 10/31/2025 | $6801.65 | $6849.35 | $6684.55 | $6711.20 | 8,584 |
| 10/30/2025 | $6894.85 | $6914.00 | $6781.55 | $6798.85 | 14,559 |
| 10/29/2025 | $6854.05 | $6961.20 | $6740.00 | $6932.65 | 15,987 |
| 10/28/2025 | $6970.65 | $6995.00 | $6802.30 | $6840.80 | 64,604 |
| 10/27/2025 | $6670.25 | $6750.40 | $6638.75 | $6737.65 | 13,780 |
| 10/24/2025 | $6759.80 | $6790.00 | $6653.20 | $6689.05 | 11,359 |
| 10/23/2025 | $6900.20 | $6935.00 | $6632.90 | $6690.00 | 29,810 |
| 10/21/2025 | $6948.95 | $6948.95 | $6845.25 | $6868.55 | 4,685 |
| 10/20/2025 | $7065.00 | $7079.35 | $6845.00 | $6861.85 | 11,811 |