KESKBH.XDKESKBH.XD
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $19.85 | $20.35 | $19.85 | $20.22 | 145,747 |
| 1/15/2026 | $19.52 | $19.76 | $19.46 | $19.73 | 167,477 |
| 1/14/2026 | $19.15 | $19.51 | $19.07 | $19.40 | 186,212 |
| 1/13/2026 | $19.27 | $19.33 | $18.96 | $19.08 | 182,904 |
| 1/12/2026 | $19.31 | $19.31 | $19.13 | $19.30 | 143,318 |
| 1/9/2026 | $19.38 | $19.50 | $19.31 | $19.46 | 124,074 |
| 1/8/2026 | $19.45 | $19.47 | $19.24 | $19.41 | 143,477 |
| 1/7/2026 | $19.19 | $19.73 | $19.18 | $19.52 | 318,991 |
| 1/5/2026 | $19.15 | $19.18 | $19.18 | $19.18 | 89,585 |
| 1/2/2026 | $19.33 | $19.33 | $19.05 | $19.09 | 140,289 |
| 12/30/2025 | $19.13 | $19.31 | $19.12 | $19.27 | 115,481 |
| 12/29/2025 | $18.85 | $19.10 | $18.80 | $19.08 | 146,749 |
| 12/23/2025 | $18.87 | $18.80 | $18.80 | $18.80 | 65,166 |
| 12/22/2025 | $18.89 | $18.89 | $18.64 | $18.83 | 95,434 |
| 12/19/2025 | $19.02 | $19.08 | $18.89 | $18.89 | 138,286 |
| 12/18/2025 | $18.85 | $19.10 | $18.83 | $19.09 | 321,415 |
| 12/17/2025 | $18.75 | $18.87 | $18.65 | $18.81 | 274,023 |
| 12/16/2025 | $18.60 | $18.72 | $18.52 | $18.67 | 168,842 |
| 12/15/2025 | $18.39 | $18.60 | $18.39 | $18.53 | 209,066 |
| 12/12/2025 | $18.38 | $18.47 | $18.29 | $18.38 | 148,370 |
| 12/11/2025 | $18.26 | $18.38 | $18.16 | $18.33 | 119,520 |
| 12/10/2025 | $18.50 | $18.53 | $18.21 | $18.27 | 237,176 |
| 12/9/2025 | $18.37 | $18.54 | $18.37 | $18.46 | 153,069 |
| 12/8/2025 | $18.45 | $18.51 | $18.34 | $18.36 | 175,843 |
| 12/5/2025 | $18.38 | $18.50 | $18.36 | $18.41 | 124,243 |
| 12/4/2025 | $18.15 | $18.50 | $18.07 | $18.35 | 237,090 |
| 12/3/2025 | $18.20 | $18.20 | $18.07 | $18.08 | 158,760 |
| 12/2/2025 | $18.36 | $18.36 | $18.16 | $18.18 | 130,103 |
| 12/1/2025 | $18.34 | $18.36 | $18.20 | $18.27 | 90,506 |
| 11/28/2025 | $18.42 | $18.45 | $18.35 | $18.35 | 103,800 |
| 11/27/2025 | $18.34 | $18.47 | $18.31 | $18.46 | 99,082 |
| 11/26/2025 | $18.19 | $18.32 | $18.14 | $18.32 | 85,631 |
| 11/25/2025 | $17.93 | $18.30 | $17.89 | $18.26 | 231,645 |
| 11/24/2025 | $18.13 | $18.15 | $17.94 | $18.01 | 356,134 |
| 11/21/2025 | $17.88 | $18.17 | $17.86 | $18.09 | 196,953 |
| 11/20/2025 | $18.02 | $18.07 | $17.91 | $17.95 | 133,949 |
| 11/19/2025 | $17.85 | $18.02 | $17.82 | $17.94 | 75,291 |
| 11/18/2025 | $18.00 | $18.01 | $17.83 | $17.86 | 184,552 |
| 11/17/2025 | $18.19 | $18.20 | $18.02 | $18.05 | 92,327 |
| 11/14/2025 | $18.37 | $18.39 | $18.12 | $18.19 | 138,277 |
| 11/13/2025 | $18.64 | $18.67 | $18.26 | $18.32 | 237,374 |
| 11/12/2025 | $18.62 | $18.66 | $18.50 | $18.64 | 125,800 |
| 11/11/2025 | $18.53 | $18.58 | $18.42 | $18.57 | 150,504 |
| 11/10/2025 | $18.35 | $18.50 | $18.29 | $18.50 | 104,835 |
| 11/7/2025 | $18.29 | $18.36 | $18.18 | $18.34 | 105,351 |
| 11/6/2025 | $18.22 | $18.29 | $18.15 | $18.25 | 105,140 |
| 11/5/2025 | $18.10 | $18.31 | $18.08 | $18.19 | 148,327 |
| 11/4/2025 | $18.16 | $18.22 | $18.11 | $18.18 | 133,134 |
| 11/3/2025 | $18.21 | $18.25 | $18.12 | $18.13 | 231,776 |
| 10/31/2025 | $18.54 | $18.61 | $18.23 | $18.30 | 261,753 |
| 10/30/2025 | $18.98 | $18.98 | $18.33 | $18.50 | 416,152 |
| 10/29/2025 | $19.21 | $19.31 | $19.08 | $19.09 | 322,970 |
| 10/28/2025 | $19.15 | $19.21 | $18.98 | $19.20 | 180,251 |
| 10/27/2025 | $19.24 | $19.27 | $19.07 | $19.15 | 113,208 |
| 10/24/2025 | $19.21 | $19.23 | $19.04 | $19.21 | 93,296 |
| 10/23/2025 | $19.32 | $19.33 | $19.10 | $19.22 | 127,055 |
| 10/22/2025 | $19.25 | $19.33 | $19.20 | $19.32 | 170,603 |
| 10/21/2025 | $19.23 | $19.29 | $19.13 | $19.27 | 134,614 |
| 10/20/2025 | $19.17 | $19.20 | $19.06 | $19.14 | 198,299 |