KIO.JOKIO.JO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $35400.00 | $35426.00 | $34629.00 | $35426.00 | 433,715 |
| 1/15/2026 | $35541.00 | $36254.00 | $34788.00 | $35345.00 | 495,095 |
| 1/14/2026 | $35699.00 | $36670.00 | $35101.00 | $35544.00 | 489,477 |
| 1/13/2026 | $36783.00 | $36783.00 | $35408.00 | $35876.00 | 415,300 |
| 1/12/2026 | $36500.00 | $36936.00 | $35811.00 | $35958.00 | 377,880 |
| 1/9/2026 | $36641.00 | $37200.00 | $35968.00 | $36581.00 | 355,232 |
| 1/8/2026 | $37699.00 | $37699.00 | $34861.00 | $36067.00 | 439,460 |
| 1/7/2026 | $36740.00 | $37978.00 | $35896.00 | $37043.00 | 379,760 |
| 1/6/2026 | $36486.00 | $37052.00 | $36024.00 | $36943.00 | 494,605 |
| 1/5/2026 | $35995.00 | $36402.00 | $35616.00 | $36402.00 | 193,540 |
| 1/2/2026 | $35597.00 | $36016.00 | $34950.00 | $35951.00 | 183,683 |
| 12/31/2025 | $35333.00 | $35366.00 | $34701.00 | $35104.00 | 37,629 |
| 12/30/2025 | $35101.00 | $35578.00 | $34931.00 | $35230.00 | 143,088 |
| 12/29/2025 | $34122.00 | $35131.00 | $34122.00 | $34960.00 | 133,763 |
| 12/24/2025 | $34361.00 | $35244.00 | $34361.00 | $34778.00 | 128,200 |
| 12/23/2025 | $34544.00 | $34939.00 | $34068.00 | $34936.00 | 128,200 |
| 12/22/2025 | $33830.00 | $34418.00 | $33763.00 | $34416.00 | 190,893 |
| 12/19/2025 | $34545.00 | $34545.00 | $33603.00 | $33828.00 | 577,276 |
| 12/18/2025 | $34200.00 | $34560.00 | $34011.00 | $34544.00 | 229,113 |
| 12/17/2025 | $34100.00 | $34159.00 | $33501.00 | $34087.00 | 240,512 |
| 12/15/2025 | $34005.00 | $34230.00 | $33220.00 | $33350.00 | 296,588 |
| 12/12/2025 | $33807.00 | $34866.00 | $33807.00 | $34116.00 | 250,924 |
| 12/11/2025 | $33951.00 | $33951.00 | $32737.00 | $33799.00 | 409,169 |
| 12/10/2025 | $33607.00 | $33896.00 | $33065.00 | $33654.00 | 129,169 |
| 12/9/2025 | $34197.00 | $34197.00 | $32841.00 | $33275.00 | 294,228 |
| 12/8/2025 | $34000.00 | $34601.00 | $33300.00 | $33467.00 | 427,588 |
| 12/5/2025 | $34200.00 | $34987.00 | $34014.00 | $34198.00 | 268,419 |
| 12/4/2025 | $33999.00 | $34487.00 | $33970.00 | $34307.00 | 391,281 |
| 12/3/2025 | $33700.00 | $34382.00 | $33175.00 | $34299.00 | 453,129 |
| 12/2/2025 | $33101.00 | $33784.00 | $32678.00 | $33012.00 | 370,035 |
| 12/1/2025 | $33500.00 | $33859.00 | $32869.00 | $33648.00 | 359,497 |
| 11/28/2025 | $33020.00 | $33799.00 | $32867.00 | $33439.00 | 392,321 |
| 11/27/2025 | $34000.00 | $34000.00 | $33000.00 | $33087.00 | 230,013 |
| 11/26/2025 | $32401.00 | $34400.00 | $32401.00 | $33631.00 | 313,647 |
| 11/25/2025 | $33100.00 | $33585.00 | $32612.00 | $33270.00 | 391,765 |
| 11/24/2025 | $32703.00 | $33499.00 | $32580.00 | $33039.00 | 370,518 |
| 11/21/2025 | $33750.00 | $33750.00 | $32100.00 | $32699.00 | 347,578 |
| 11/20/2025 | $33700.00 | $34335.00 | $33687.00 | $33871.00 | 197,099 |
| 11/19/2025 | $33820.00 | $34099.00 | $33232.00 | $33632.00 | 271,897 |
| 11/18/2025 | $33298.00 | $33376.00 | $32618.00 | $33156.00 | 271,976 |
| 11/17/2025 | $33179.00 | $33823.00 | $33015.00 | $33710.00 | 183,037 |
| 11/14/2025 | $33101.00 | $33283.00 | $32575.00 | $33180.00 | 175,522 |
| 11/13/2025 | $33702.00 | $34309.00 | $33348.00 | $33581.00 | 305,332 |
| 11/12/2025 | $33204.00 | $34083.00 | $33204.00 | $34083.00 | 450,287 |
| 11/11/2025 | $33211.00 | $33699.00 | $33144.00 | $33476.00 | 184,371 |
| 11/10/2025 | $33663.00 | $34317.00 | $33131.00 | $33357.00 | 417,668 |
| 11/7/2025 | $33301.00 | $33405.00 | $32451.00 | $32945.00 | 398,906 |
| 11/6/2025 | $33701.00 | $34198.00 | $33360.00 | $33455.00 | 323,647 |
| 11/5/2025 | $32835.00 | $33757.00 | $32835.00 | $33757.00 | 172,101 |
| 11/4/2025 | $33277.00 | $33300.00 | $32701.00 | $33203.00 | 483,089 |
| 11/3/2025 | $34556.00 | $34556.00 | $33533.00 | $33591.00 | 231,435 |
| 10/31/2025 | $34150.00 | $34525.00 | $33774.00 | $34525.00 | 403,693 |
| 10/30/2025 | $34435.00 | $34677.00 | $33653.00 | $34146.00 | 307,579 |
| 10/29/2025 | $33000.00 | $34800.00 | $33000.00 | $34534.00 | 675,895 |
| 10/28/2025 | $31642.00 | $33140.00 | $31431.00 | $32941.00 | 523,130 |
| 10/27/2025 | $32745.00 | $32745.00 | $31394.00 | $31422.00 | 152,480 |
| 10/24/2025 | $32012.00 | $32520.00 | $31625.00 | $32151.00 | 147,397 |
| 10/23/2025 | $31699.00 | $32649.00 | $31699.00 | $32278.00 | 133,195 |
| 10/22/2025 | $31877.00 | $31935.00 | $31352.00 | $31754.00 | 146,188 |
| 10/21/2025 | $31600.00 | $31961.00 | $31275.00 | $31707.00 | 317,896 |
| 10/20/2025 | $31600.00 | $31816.00 | $31350.00 | $31612.00 | 292,948 |