KIO(KIO)
KIO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $11.22 | $11.24 | $11.17 | $11.21 | - |
| 8/10/2026 | $11.11 | $11.23 | $11.11 | $11.20 | 204,900 |
| 8/7/2026 | $11.05 | $11.16 | $11.05 | $11.15 | 189,956 |
| 8/6/2026 | $11.05 | $11.12 | $11.02 | $11.02 | 179,900 |
| 8/5/2026 | $11.05 | $11.10 | $11.01 | $11.05 | 149,614 |
| 8/4/2026 | $11.00 | $11.10 | $11.00 | $11.04 | 189,433 |
| 8/3/2026 | $11.00 | $11.05 | $10.97 | $11.00 | 184,300 |
| 7/31/2026 | $11.10 | $11.15 | $11.00 | $11.01 | 275,445 |
| 7/30/2026 | $10.98 | $11.13 | $10.98 | $11.07 | 252,600 |
| 7/29/2026 | $11.03 | $11.03 | $10.93 | $10.98 | 192,100 |
| 7/28/2026 | $10.94 | $11.05 | $10.92 | $11.03 | 209,930 |
| 7/27/2026 | $11.01 | $11.09 | $10.93 | $10.93 | 298,200 |
| 7/24/2026 | $10.99 | $11.09 | $10.98 | $10.98 | 231,200 |
| 7/23/2026 | $11.12 | $11.15 | $10.97 | $10.99 | 294,821 |
| 7/22/2026 | $11.24 | $11.24 | $11.10 | $11.13 | 433,444 |
| 7/21/2026 | $11.24 | $11.28 | $11.15 | $11.22 | 188,047 |
| 7/20/2026 | $11.16 | $11.20 | $11.10 | $11.20 | 152,503 |
| 7/17/2026 | $11.20 | $11.23 | $11.11 | $11.15 | 326,400 |
| 7/16/2026 | $11.24 | $11.26 | $11.21 | $11.22 | 147,900 |
| 7/15/2026 | $11.24 | $11.28 | $11.21 | $11.22 | 152,047 |
| 7/14/2026 | $11.29 | $11.31 | $11.25 | $11.26 | 221,000 |
| 7/13/2026 | $11.33 | $11.46 | $11.24 | $11.24 | 241,641 |
| 7/10/2026 | $11.34 | $11.38 | $11.29 | $11.35 | 225,400 |
| 7/9/2026 | $11.41 | $11.44 | $11.38 | $11.43 | 180,910 |
| 7/8/2026 | $11.37 | $11.39 | $11.32 | $11.38 | 121,100 |
| 7/7/2026 | $11.39 | $11.44 | $11.33 | $11.38 | 165,848 |
| 7/6/2026 | $11.38 | $11.41 | $11.33 | $11.40 | 113,000 |
| 7/2/2026 | $11.33 | $11.44 | $11.32 | $11.36 | 174,238 |
| 7/1/2026 | $11.26 | $11.38 | $11.25 | $11.35 | 284,133 |
| 6/30/2026 | $11.29 | $11.33 | $11.26 | $11.26 | 177,902 |
| 6/29/2026 | $11.20 | $11.31 | $11.20 | $11.29 | 242,706 |
| 6/26/2026 | $11.27 | $11.27 | $11.20 | $11.20 | 142,427 |
| 6/25/2026 | $11.17 | $11.32 | $11.17 | $11.27 | 219,633 |
| 6/24/2026 | $11.20 | $11.21 | $11.15 | $11.17 | 137,447 |
| 6/23/2026 | $11.13 | $11.20 | $11.13 | $11.15 | 59,000 |
| 6/22/2026 | $11.17 | $11.22 | $11.15 | $11.18 | 156,400 |
| 6/18/2026 | $11.25 | $11.25 | $11.16 | $11.21 | 212,237 |
| 6/17/2026 | $11.18 | $11.25 | $11.18 | $11.18 | 116,200 |
| 6/16/2026 | $11.23 | $11.25 | $11.17 | $11.23 | 237,900 |
| 6/15/2026 | $11.19 | $11.24 | $11.17 | $11.17 | 123,721 |
| 6/12/2026 | $11.11 | $11.19 | $11.11 | $11.17 | 135,021 |
| 6/11/2026 | $11.28 | $11.30 | $11.20 | $11.30 | 198,400 |
| 6/10/2026 | $11.32 | $11.32 | $11.24 | $11.25 | 102,200 |
| 6/9/2026 | $11.36 | $11.38 | $11.24 | $11.31 | 121,500 |
| 6/8/2026 | $11.33 | $11.33 | $11.26 | $11.31 | 89,948 |
| 6/5/2026 | $11.33 | $11.37 | $11.26 | $11.26 | 121,500 |
| 6/4/2026 | $11.34 | $11.38 | $11.32 | $11.37 | 103,500 |
| 6/3/2026 | $11.38 | $11.38 | $11.27 | $11.29 | 201,300 |
| 6/2/2026 | $11.40 | $11.43 | $11.31 | $11.33 | 142,152 |
| 6/1/2026 | $11.33 | $11.37 | $11.32 | $11.36 | 152,108 |
| 5/29/2026 | $11.45 | $11.45 | $11.31 | $11.31 | 218,500 |
| 5/28/2026 | $11.33 | $11.39 | $11.29 | $11.39 | 136,800 |
| 5/27/2026 | $11.34 | $11.36 | $11.29 | $11.30 | 131,800 |
| 5/26/2026 | $11.30 | $11.36 | $11.04 | $11.31 | 154,415 |
| 5/22/2026 | $11.29 | $11.34 | $11.20 | $11.25 | 101,224 |
| 5/21/2026 | $11.22 | $11.26 | $11.12 | $11.26 | 59,240 |
| 5/20/2026 | $11.10 | $11.21 | $11.03 | $11.19 | 157,903 |
| 5/19/2026 | $11.04 | $11.09 | $10.92 | $11.06 | 274,518 |
| 5/18/2026 | $11.16 | $11.18 | $11.10 | $11.10 | 168,604 |
| 5/15/2026 | $11.21 | $11.22 | $11.15 | $11.17 | 143,300 |
| 5/14/2026 | $11.24 | $11.29 | $11.21 | $11.23 | 123,218 |
| 5/13/2026 | $11.14 | $11.22 | $11.12 | $11.21 | 175,800 |