KEY-PL(KEY-PL)
KEY-PL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $25.17 | $25.24 | $25.17 | $25.24 | 14,688 |
| 8/10/2026 | $25.18 | $25.25 | $25.13 | $25.24 | 34,940 |
| 8/7/2026 | $25.26 | $25.32 | $25.20 | $25.26 | 22,905 |
| 8/6/2026 | $25.24 | $25.28 | $25.15 | $25.20 | 29,632 |
| 8/5/2026 | $25.29 | $25.37 | $25.21 | $25.21 | 20,283 |
| 8/4/2026 | $25.40 | $25.42 | $25.29 | $25.30 | 53,717 |
| 8/3/2026 | $25.32 | $25.59 | $25.28 | $25.35 | 33,699 |
| 7/31/2026 | $25.36 | $25.51 | $25.26 | $25.37 | 326,132 |
| 7/30/2026 | $25.31 | $25.45 | $25.20 | $25.40 | 50,885 |
| 7/29/2026 | $25.23 | $25.49 | $25.19 | $25.34 | 38,943 |
| 7/28/2026 | $25.42 | $25.42 | $25.24 | $25.31 | 38,926 |
| 7/27/2026 | $25.35 | $25.40 | $25.20 | $25.32 | 31,572 |
| 7/24/2026 | $25.14 | $25.33 | $25.05 | $25.22 | 29,860 |
| 7/23/2026 | $25.11 | $25.27 | $25.02 | $25.13 | 40,958 |
| 7/22/2026 | $25.10 | $25.28 | $25.03 | $25.20 | 28,505 |
| 7/21/2026 | $25.01 | $25.23 | $25.01 | $25.20 | 42,328 |
| 7/20/2026 | $25.09 | $25.15 | $25.01 | $25.09 | 46,875 |
| 7/17/2026 | $25.02 | $25.16 | $25.00 | $25.02 | 71,200 |
| 7/16/2026 | $25.01 | $25.16 | $24.85 | $25.03 | 19,984 |
| 7/15/2026 | $24.84 | $25.19 | $24.78 | $25.15 | 61,830 |
| 7/14/2026 | $24.78 | $24.91 | $24.78 | $24.84 | 18,683 |
| 7/13/2026 | $24.85 | $24.88 | $24.77 | $24.81 | 23,342 |
| 7/10/2026 | $24.85 | $24.93 | $24.85 | $24.87 | 15,761 |
| 7/9/2026 | $24.86 | $25.01 | $24.85 | $24.86 | 10,364 |
| 7/8/2026 | $25.07 | $25.16 | $24.88 | $24.88 | 39,708 |
| 7/7/2026 | $25.06 | $25.25 | $25.04 | $25.06 | 21,264 |
| 7/6/2026 | $25.10 | $25.20 | $25.03 | $25.12 | 20,366 |
| 7/2/2026 | $25.00 | $25.22 | $25.00 | $25.07 | 19,540 |
| 7/1/2026 | $24.93 | $25.04 | $24.92 | $25.03 | 12,889 |
| 6/30/2026 | $24.92 | $25.01 | $24.80 | $24.94 | 254,030 |
| 6/29/2026 | $24.86 | $25.06 | $24.74 | $24.98 | 46,195 |
| 6/26/2026 | $24.70 | $24.90 | $24.65 | $24.88 | 29,789 |
| 6/25/2026 | $24.60 | $24.81 | $24.50 | $24.74 | 119,723 |
| 6/24/2026 | $24.50 | $24.64 | $24.36 | $24.56 | 57,791 |
| 6/23/2026 | $24.55 | $24.71 | $24.47 | $24.48 | 57,359 |
| 6/22/2026 | $24.90 | $25.07 | $24.63 | $24.70 | 45,028 |
| 6/18/2026 | $25.03 | $25.08 | $24.95 | $25.00 | 82,664 |
| 6/17/2026 | $24.93 | $25.10 | $24.93 | $25.06 | 25,563 |
| 6/16/2026 | $24.99 | $25.01 | $24.90 | $25.00 | 21,918 |
| 6/15/2026 | $24.93 | $24.98 | $24.80 | $24.94 | 29,773 |
| 6/12/2026 | $24.82 | $24.95 | $24.80 | $24.81 | 16,246 |
| 6/11/2026 | $24.79 | $25.09 | $24.79 | $24.85 | 26,934 |
| 6/10/2026 | $24.85 | $25.04 | $24.80 | $24.80 | 15,950 |
| 6/9/2026 | $24.92 | $25.06 | $24.77 | $24.92 | 42,344 |
| 6/8/2026 | $24.90 | $25.05 | $24.90 | $24.92 | 18,834 |
| 6/5/2026 | $24.89 | $25.01 | $24.85 | $24.85 | 18,289 |
| 6/4/2026 | $24.95 | $25.05 | $24.86 | $24.95 | 19,855 |
| 6/3/2026 | $24.94 | $25.08 | $24.81 | $25.02 | 14,942 |
| 6/2/2026 | $24.98 | $25.30 | $24.95 | $25.04 | 26,757 |
| 6/1/2026 | $24.77 | $25.20 | $24.77 | $25.04 | 34,681 |
| 5/29/2026 | $25.31 | $25.39 | $25.18 | $25.27 | 57,957 |
| 5/28/2026 | $25.28 | $25.39 | $25.28 | $25.38 | 65,340 |
| 5/27/2026 | $25.24 | $25.35 | $25.11 | $25.30 | 21,393 |
| 5/26/2026 | $25.23 | $25.23 | $25.10 | $25.22 | 21,405 |
| 5/22/2026 | $25.00 | $25.12 | $25.00 | $25.12 | 26,772 |
| 5/21/2026 | $24.90 | $25.08 | $24.88 | $25.08 | 36,281 |
| 5/20/2026 | $24.81 | $25.07 | $24.81 | $25.00 | 23,365 |
| 5/19/2026 | $24.84 | $24.94 | $24.81 | $24.81 | 40,705 |
| 5/18/2026 | $24.83 | $24.98 | $24.83 | $24.93 | 26,778 |
| 5/15/2026 | $24.96 | $24.96 | $24.81 | $24.88 | 27,340 |
| 5/14/2026 | $25.00 | $25.07 | $25.00 | $25.04 | 15,036 |
| 5/13/2026 | $24.97 | $25.05 | $24.95 | $25.00 | 10,589 |