KRI.AT(KRI.AT)
KRI.AT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/13/2026 | $28.90 | $28.90 | $27.60 | $27.95 | 14,402 |
| 7/10/2026 | $28.80 | $28.80 | $27.55 | $27.55 | 16,704 |
| 7/9/2026 | $28.00 | $29.00 | $27.80 | $28.65 | 14,181 |
| 7/8/2026 | $28.80 | $29.20 | $27.65 | $28.00 | 19,277 |
| 7/7/2026 | $27.75 | $29.00 | $27.75 | $28.40 | 33,039 |
| 7/6/2026 | $29.50 | $29.50 | $27.20 | $27.35 | 31,340 |
| 7/3/2026 | $29.25 | $29.70 | $28.30 | $28.80 | 39,274 |
| 7/2/2026 | $30.35 | $30.35 | $29.90 | $30.00 | 16,666 |
| 7/1/2026 | $30.40 | $30.40 | $30.00 | $30.35 | 18,670 |
| 6/30/2026 | $30.30 | $30.40 | $29.65 | $30.40 | 57,800 |
| 6/29/2026 | $30.20 | $30.40 | $29.95 | $30.30 | 18,795 |
| 6/26/2026 | $30.00 | $30.35 | $29.60 | $30.00 | 47,363 |
| 6/25/2026 | $30.55 | $30.55 | $29.70 | $29.70 | 14,709 |
| 6/24/2026 | $29.50 | $30.60 | $29.00 | $30.30 | 41,283 |
| 6/23/2026 | $28.90 | $29.80 | $28.75 | $29.00 | 37,442 |
| 6/22/2026 | $29.25 | $29.40 | $28.75 | $28.90 | 26,767 |
| 6/19/2026 | $28.40 | $29.40 | $28.35 | $29.25 | 39,108 |
| 6/18/2026 | $28.00 | $28.40 | $27.80 | $28.35 | 19,668 |
| 6/17/2026 | $29.00 | $29.00 | $28.25 | $28.45 | 14,466 |
| 6/16/2026 | $28.50 | $28.70 | $27.70 | $28.60 | 32,829 |
| 6/15/2026 | $28.70 | $28.80 | $28.00 | $28.20 | 10,861 |
| 6/12/2026 | $28.20 | $28.90 | $28.15 | $28.15 | 22,544 |
| 6/11/2026 | $28.40 | $28.65 | $28.20 | $28.20 | 16,447 |
| 6/10/2026 | $28.30 | $28.30 | $28.00 | $28.30 | 13,966 |
| 6/9/2026 | $28.30 | $28.60 | $28.10 | $28.30 | 27,128 |
| 6/8/2026 | $27.90 | $28.60 | $27.60 | $28.30 | 15,462 |
| 6/5/2026 | $28.60 | $28.85 | $28.00 | $28.25 | 15,346 |
| 6/4/2026 | $28.20 | $28.60 | $28.00 | $28.60 | 41,681 |
| 6/3/2026 | $28.30 | $28.50 | $27.75 | $27.95 | 19,764 |
| 6/2/2026 | $27.00 | $28.30 | $27.00 | $28.30 | 32,672 |
| 5/29/2026 | $26.35 | $27.45 | $26.35 | $27.00 | 72,610 |
| 5/28/2026 | $25.00 | $26.40 | $24.85 | $26.35 | 20,806 |
| 5/27/2026 | $24.25 | $24.90 | $24.00 | $24.90 | 12,918 |
| 5/26/2026 | $24.45 | $24.65 | $24.05 | $24.50 | 17,421 |
| 5/25/2026 | $24.35 | $24.55 | $24.20 | $24.40 | 12,251 |
| 5/22/2026 | $24.20 | $24.45 | $24.10 | $24.20 | 21,887 |
| 5/21/2026 | $24.65 | $24.75 | $24.05 | $24.10 | 13,601 |
| 5/20/2026 | $24.90 | $25.10 | $24.40 | $24.50 | 21,178 |
| 5/19/2026 | $25.40 | $25.40 | $24.90 | $25.00 | 49,727 |
| 5/18/2026 | $25.00 | $25.40 | $24.40 | $25.00 | 39,852 |
| 5/15/2026 | $24.50 | $25.35 | $24.30 | $25.00 | 11,913 |
| 5/14/2026 | $24.35 | $25.15 | $24.00 | $24.50 | 17,333 |
| 5/13/2026 | $24.10 | $24.40 | $23.80 | $23.85 | 13,820 |
| 5/12/2026 | $24.90 | $25.00 | $24.05 | $24.10 | 32,509 |
| 5/11/2026 | $25.50 | $25.70 | $25.00 | $25.00 | 11,754 |
| 5/8/2026 | $25.95 | $26.15 | $25.40 | $25.80 | 44,360 |
| 5/7/2026 | $26.00 | $26.00 | $25.10 | $25.80 | 54,980 |
| 5/6/2026 | $25.25 | $26.10 | $25.05 | $26.00 | 28,854 |
| 5/5/2026 | $24.45 | $25.10 | $24.15 | $25.00 | 24,930 |
| 5/4/2026 | $24.75 | $24.75 | $24.00 | $24.25 | 21,132 |
| 4/30/2026 | $24.70 | $24.80 | $24.35 | $24.55 | 23,866 |
| 4/29/2026 | $24.00 | $24.75 | $24.00 | $24.75 | 16,191 |
| 4/28/2026 | $24.20 | $24.50 | $24.00 | $24.20 | 28,087 |
| 4/27/2026 | $24.50 | $24.50 | $24.00 | $24.15 | 12,578 |
| 4/24/2026 | $24.50 | $24.50 | $24.10 | $24.40 | 18,667 |
| 4/23/2026 | $23.95 | $24.05 | $23.30 | $24.05 | 14,860 |
| 4/22/2026 | $24.00 | $24.00 | $23.10 | $23.30 | 15,871 |
| 4/21/2026 | $23.80 | $24.50 | $23.55 | $23.55 | 21,076 |
| 4/20/2026 | $23.35 | $23.95 | $22.95 | $23.95 | 13,361 |
| 4/17/2026 | $23.20 | $23.20 | $22.50 | $23.00 | 35,097 |
| 4/16/2026 | $23.20 | $23.20 | $22.75 | $22.90 | 17,126 |
| 4/15/2026 | $23.20 | $23.30 | $23.00 | $23.00 | 14,056 |
| 4/14/2026 | $23.20 | $23.25 | $23.00 | $23.10 | 12,387 |