KG(KG)
KG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $11.66 | $11.66 | $10.88 | $11.42 | 4,187 |
| 5/20/2026 | $11.37 | $11.89 | $11.34 | $11.70 | 4,900 |
| 5/19/2026 | $11.44 | $12.17 | $11.08 | $12.15 | 7,229 |
| 5/18/2026 | $11.71 | $11.87 | $11.69 | $11.85 | 4,200 |
| 5/15/2026 | $11.00 | $11.55 | $10.51 | $10.51 | 5,636 |
| 5/14/2026 | $11.25 | $11.73 | $10.50 | $11.73 | 3,408 |
| 5/13/2026 | $11.00 | $11.39 | $10.63 | $11.31 | 7,145 |
| 5/12/2026 | $11.79 | $11.92 | $11.21 | $11.21 | 6,900 |
| 5/11/2026 | $10.75 | $11.67 | $10.75 | $11.66 | 5,707 |
| 5/8/2026 | $10.44 | $12.20 | $10.44 | $11.87 | 10,200 |
| 5/7/2026 | $10.90 | $11.19 | $10.78 | $11.15 | 4,800 |
| 5/6/2026 | $10.47 | $11.19 | $10.35 | $11.07 | 13,900 |
| 5/5/2026 | $9.77 | $10.43 | $9.77 | $10.37 | 10,825 |
| 5/4/2026 | $10.04 | $10.40 | $9.25 | $9.75 | 26,923 |
| 5/1/2026 | $9.48 | $10.07 | $9.48 | $9.51 | 12,000 |
| 4/30/2026 | $9.37 | $9.72 | $9.37 | $9.72 | 9,325 |
| 4/29/2026 | $9.98 | $10.11 | $9.35 | $9.64 | 26,137 |
| 4/28/2026 | $10.11 | $10.49 | $9.98 | $10.10 | 14,100 |
| 4/27/2026 | $9.95 | $10.54 | $9.95 | $10.28 | 19,749 |
| 4/24/2026 | $10.35 | $10.60 | $9.82 | $9.82 | 8,200 |
| 4/23/2026 | $10.03 | $11.00 | $9.96 | $10.45 | 16,807 |
| 4/22/2026 | $11.23 | $11.23 | $10.28 | $10.45 | 12,000 |
| 4/21/2026 | $11.55 | $11.55 | $10.86 | $10.86 | 4,300 |
| 4/20/2026 | $11.95 | $11.95 | $11.58 | $11.63 | 15,313 |
| 4/17/2026 | $11.09 | $11.87 | $10.88 | $11.62 | 20,210 |
| 4/16/2026 | $11.22 | $11.22 | $10.79 | $10.95 | 7,500 |
| 4/15/2026 | $11.35 | $11.35 | $10.95 | $11.10 | 21,117 |
| 4/14/2026 | $11.41 | $12.06 | $10.82 | $11.53 | 27,000 |
| 4/13/2026 | $11.48 | $11.96 | $11.30 | $11.96 | 20,127 |
| 4/10/2026 | $11.70 | $11.73 | $11.30 | $11.32 | 7,735 |
| 4/9/2026 | $10.91 | $12.05 | $10.91 | $12.05 | 9,347 |
| 4/8/2026 | $11.39 | $11.45 | $10.96 | $11.28 | 14,704 |
| 4/7/2026 | $11.29 | $11.89 | $11.05 | $11.12 | 17,238 |
| 4/6/2026 | $11.06 | $11.74 | $10.74 | $11.50 | 12,943 |
| 4/2/2026 | $11.40 | $11.56 | $11.06 | $11.08 | 7,035 |
| 4/1/2026 | $11.21 | $12.28 | $10.81 | $12.18 | 16,532 |
| 3/31/2026 | $10.81 | $10.92 | $10.17 | $10.80 | 19,128 |
| 3/30/2026 | $10.79 | $11.06 | $10.70 | $11.00 | 15,927 |
| 3/27/2026 | $10.67 | $11.53 | $10.51 | $10.59 | 26,000 |
| 3/26/2026 | $11.11 | $11.16 | $10.57 | $10.85 | 13,900 |
| 3/25/2026 | $10.90 | $11.30 | $10.60 | $10.97 | 12,619 |
| 3/24/2026 | $9.90 | $11.13 | $9.61 | $11.01 | 30,200 |
| 3/23/2026 | $10.24 | $10.24 | $9.31 | $9.75 | 22,828 |
| 3/20/2026 | $9.42 | $10.00 | $9.16 | $9.85 | 55,507 |
| 3/19/2026 | $9.43 | $9.43 | $9.01 | $9.43 | 21,716 |
| 3/18/2026 | $10.28 | $10.28 | $9.52 | $9.96 | 13,700 |
| 3/17/2026 | $10.53 | $10.69 | $10.25 | $10.26 | 11,800 |
| 3/16/2026 | $10.98 | $11.00 | $10.36 | $10.68 | 6,131 |
| 3/13/2026 | $10.81 | $11.10 | $9.88 | $10.48 | 43,300 |
| 3/12/2026 | $11.42 | $11.42 | $10.37 | $11.00 | 27,200 |
| 3/11/2026 | $12.42 | $12.42 | $11.27 | $11.43 | 13,334 |
| 3/10/2026 | $14.38 | $14.47 | $12.18 | $12.59 | 69,300 |
| 3/9/2026 | $15.00 | $15.08 | $14.10 | $14.24 | 58,335 |
| 3/6/2026 | $15.60 | $15.93 | $15.23 | $15.24 | 14,700 |
| 3/5/2026 | $15.44 | $15.94 | $14.88 | $15.82 | 19,216 |
| 3/4/2026 | $15.46 | $15.99 | $15.15 | $15.94 | 20,800 |
| 3/3/2026 | $15.56 | $15.88 | $15.29 | $15.75 | 16,109 |
| 3/2/2026 | $15.13 | $15.64 | $15.00 | $15.64 | 20,819 |
| 2/27/2026 | $15.15 | $15.60 | $15.00 | $15.39 | 15,916 |
| 2/26/2026 | $15.15 | $15.41 | $14.75 | $15.38 | 14,600 |
| 2/25/2026 | $13.53 | $15.19 | $13.53 | $15.13 | 23,807 |
| 2/24/2026 | $13.20 | $13.50 | $12.85 | $13.50 | 8,204 |
| 2/23/2026 | $12.84 | $13.53 | $12.58 | $13.21 | 15,509 |
| 2/20/2026 | $12.05 | $13.11 | $11.88 | $12.99 | 46,100 |