KLR.LKLR.LLSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/4/2026 | $2185.00 | $2215.00 | $2170.00 | $2210.00 | 1,477 |
| 3/3/2026 | $2010.00 | $2250.00 | $1930.00 | $2205.00 | 343,387 |
| 3/2/2026 | $2010.00 | $2010.00 | $1940.00 | $2000.00 | 94,393 |
| 2/27/2026 | $2050.00 | $2051.40 | $2010.00 | $2015.00 | 107,499 |
| 2/26/2026 | $2070.00 | $2070.00 | $2010.00 | $2025.00 | 185,143 |
| 2/25/2026 | $2035.00 | $2060.00 | $2028.50 | $2040.00 | 131,537 |
| 2/24/2026 | $2025.00 | $2073.25 | $2015.00 | $2040.00 | 629,156 |
| 2/23/2026 | $2030.00 | $2040.00 | $2010.00 | $2020.00 | 163,135 |
| 2/20/2026 | $1998.00 | $2035.00 | $1998.00 | $2020.00 | 141,068 |
| 2/19/2026 | $1986.00 | $2015.00 | $1972.00 | $1998.00 | 328,815 |
| 2/18/2026 | $1880.00 | $1986.00 | $1880.00 | $1986.00 | 150,808 |
| 2/17/2026 | $1944.00 | $2000.00 | $1928.00 | $1968.00 | 64,769 |
| 2/16/2026 | $1968.00 | $1968.00 | $1934.00 | $1944.00 | 77,115 |
| 2/13/2026 | $1916.00 | $1952.00 | $1890.00 | $1952.00 | 125,565 |
| 2/12/2026 | $1900.00 | $1940.00 | $1900.00 | $1910.00 | 97,940 |
| 2/11/2026 | $1810.00 | $1922.00 | $1810.00 | $1912.00 | 130,713 |
| 2/10/2026 | $1888.00 | $1916.00 | $1880.00 | $1904.00 | 101,866 |
| 2/9/2026 | $1888.00 | $1914.00 | $1868.00 | $1904.00 | 135,481 |
| 2/6/2026 | $1850.00 | $1890.00 | $1834.00 | $1880.00 | 114,734 |
| 2/5/2026 | $1872.00 | $1872.00 | $1832.00 | $1838.00 | 158,522 |
| 2/4/2026 | $1812.00 | $1870.00 | $1810.00 | $1854.00 | 79,790 |
| 2/3/2026 | $1816.00 | $1834.00 | $1800.00 | $1822.00 | 194,256 |
| 2/2/2026 | $1760.00 | $1818.00 | $1758.00 | $1818.00 | 114,201 |
| 1/30/2026 | $1774.00 | $1808.00 | $1766.00 | $1772.00 | 300,444 |
| 1/29/2026 | $1765.00 | $1790.00 | $1760.00 | $1774.00 | 230,555 |
| 1/28/2026 | $1756.00 | $1774.00 | $1746.00 | $1754.00 | 160,284 |
| 1/27/2026 | $1760.00 | $1760.00 | $1730.00 | $1754.00 | 82,135 |
| 1/26/2026 | $1736.00 | $1756.00 | $1724.00 | $1742.00 | 149,260 |
| 1/23/2026 | $1720.00 | $1742.00 | $1718.00 | $1742.00 | 49,544 |
| 1/22/2026 | $1706.00 | $1748.00 | $1700.94 | $1738.00 | 288,897 |
| 1/21/2026 | $1702.00 | $1706.00 | $1668.00 | $1694.00 | 205,473 |
| 1/20/2026 | $1716.69 | $1730.00 | $1677.82 | $1688.00 | 134,171 |
| 1/19/2026 | $1744.89 | $1744.89 | $1698.00 | $1714.00 | 182,167 |
| 1/16/2026 | $1694.00 | $1740.00 | $1694.00 | $1740.00 | 290,896 |
| 1/15/2026 | $1684.00 | $1712.00 | $1684.00 | $1708.00 | 158,945 |
| 1/14/2026 | $1680.00 | $1684.00 | $1648.00 | $1684.00 | 109,057 |
| 1/13/2026 | $1700.00 | $1702.00 | $1654.00 | $1666.00 | 105,318 |
| 1/12/2026 | $1786.00 | $1786.00 | $1664.00 | $1688.00 | 123,137 |
| 1/9/2026 | $1750.00 | $1750.00 | $1686.00 | $1706.00 | 134,657 |
| 1/8/2026 | $1722.00 | $1722.00 | $1702.00 | $1714.00 | 94,049 |
| 1/7/2026 | $1692.00 | $1714.00 | $1682.00 | $1714.00 | 108,035 |
| 1/6/2026 | $1680.00 | $1694.00 | $1660.00 | $1694.00 | 69,136 |
| 1/5/2026 | $1664.00 | $1671.41 | $1634.00 | $1666.00 | 204,332 |
| 1/2/2026 | $1636.00 | $1678.00 | $1618.00 | $1646.00 | 95,812 |
| 12/31/2025 | $1658.00 | $1674.00 | $1648.00 | $1666.00 | 44,655 |
| 12/30/2025 | $1690.00 | $1690.00 | $1644.00 | $1670.00 | 99,145 |
| 12/29/2025 | $1668.00 | $1670.00 | $1648.00 | $1652.00 | 84,151 |
| 12/24/2025 | $1670.64 | $1690.00 | $1652.70 | $1660.00 | 31,342 |
| 12/23/2025 | $1660.00 | $1674.00 | $1652.00 | $1670.00 | 91,674 |
| 12/22/2025 | $1658.00 | $1664.00 | $1638.00 | $1660.00 | 53,318 |
| 12/19/2025 | $1633.98 | $1656.00 | $1606.73 | $1644.00 | 159,415 |
| 12/18/2025 | $1590.00 | $1642.00 | $1590.00 | $1642.00 | 121,505 |
| 12/17/2025 | $1658.00 | $1658.00 | $1622.00 | $1624.00 | 204,116 |
| 12/16/2025 | $1628.00 | $1644.00 | $1608.00 | $1636.00 | 182,790 |
| 12/15/2025 | $1590.00 | $1624.00 | $1590.00 | $1622.00 | 56,628 |
| 12/12/2025 | $1640.00 | $1640.00 | $1606.00 | $1610.00 | 146,557 |
| 12/11/2025 | $1628.00 | $1628.00 | $1594.00 | $1606.00 | 84,802 |
| 12/10/2025 | $1637.92 | $1650.00 | $1608.00 | $1610.00 | 109,424 |
| 12/9/2025 | $1636.20 | $1642.00 | $1602.00 | $1628.00 | 241,408 |
| 12/8/2025 | $1638.18 | $1652.00 | $1610.00 | $1638.00 | 232,889 |
| 12/5/2025 | $1644.00 | $1666.00 | $1632.00 | $1632.00 | 152,723 |
| 12/4/2025 | $1634.00 | $1648.00 | $1620.00 | $1636.00 | 235,896 |