KRZ.IRKRZ.IR
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $74.70 | $74.85 | $74.25 | $74.60 | 318,731 |
| 1/14/2026 | $74.25 | $74.70 | $73.45 | $74.70 | 332,817 |
| 1/13/2026 | $74.45 | $75.70 | $73.95 | $74.30 | 300,210 |
| 1/12/2026 | $75.00 | $75.40 | $73.45 | $74.50 | 292,841 |
| 1/9/2026 | $74.15 | $74.60 | $73.60 | $74.60 | 341,959 |
| 1/8/2026 | $73.40 | $73.65 | $72.40 | $73.65 | 926,017 |
| 1/7/2026 | $73.00 | $73.70 | $72.75 | $73.50 | 482,573 |
| 1/6/2026 | $73.80 | $74.15 | $73.10 | $73.60 | 784,513 |
| 1/5/2026 | $76.20 | $76.35 | $74.10 | $74.30 | 533,507 |
| 1/2/2026 | $76.65 | $77.50 | $76.05 | $76.25 | 242,967 |
| 12/31/2025 | $76.75 | $78.00 | $76.75 | $78.00 | 58,910 |
| 12/30/2025 | $77.70 | $77.70 | $77.10 | $77.50 | 133,639 |
| 12/29/2025 | $77.15 | $77.40 | $76.70 | $77.25 | 226,617 |
| 12/24/2025 | $76.40 | $76.95 | $76.40 | $76.70 | 38,620 |
| 12/23/2025 | $76.65 | $77.35 | $76.35 | $76.40 | 133,999 |
| 12/22/2025 | $77.40 | $77.40 | $76.00 | $76.80 | 216,655 |
| 12/19/2025 | $76.15 | $77.30 | $75.80 | $77.15 | 455,139 |
| 12/18/2025 | $76.60 | $76.90 | $75.85 | $76.35 | 193,301 |
| 12/17/2025 | $75.80 | $76.70 | $75.80 | $76.60 | 244,259 |
| 12/16/2025 | $74.35 | $76.50 | $74.35 | $76.15 | 238,355 |
| 12/15/2025 | $74.70 | $76.00 | $74.70 | $75.75 | 251,093 |
| 12/12/2025 | $74.70 | $75.60 | $74.25 | $75.00 | 373,160 |
| 12/11/2025 | $75.35 | $75.85 | $71.70 | $75.40 | 1.02M |
| 12/10/2025 | $75.75 | $76.00 | $75.20 | $75.40 | 350,798 |
| 12/9/2025 | $75.95 | $76.15 | $75.30 | $75.70 | 219,228 |
| 12/8/2025 | $77.70 | $78.25 | $75.85 | $75.85 | 313,706 |
| 12/5/2025 | $77.85 | $78.60 | $77.75 | $78.05 | 358,779 |
| 12/4/2025 | $78.80 | $79.20 | $77.65 | $77.65 | 388,841 |
| 12/3/2025 | $78.30 | $79.25 | $78.25 | $78.70 | 232,192 |
| 12/2/2025 | $80.15 | $80.20 | $77.50 | $78.20 | 547,620 |
| 12/1/2025 | $79.45 | $80.45 | $79.25 | $79.95 | 334,279 |
| 11/28/2025 | $78.95 | $80.15 | $78.85 | $79.95 | 191,232 |
| 11/27/2025 | $79.20 | $79.40 | $78.45 | $79.20 | 121,790 |
| 11/26/2025 | $78.85 | $79.65 | $78.50 | $79.10 | 189,122 |
| 11/25/2025 | $77.65 | $79.20 | $77.25 | $79.00 | 211,954 |
| 11/24/2025 | $78.45 | $78.55 | $77.20 | $78.10 | 843,090 |
| 11/21/2025 | $76.75 | $79.00 | $76.70 | $78.25 | 261,623 |
| 11/20/2025 | $77.75 | $77.75 | $76.40 | $76.40 | 211,124 |
| 11/19/2025 | $76.80 | $77.85 | $76.75 | $76.95 | 180,179 |
| 11/18/2025 | $77.15 | $77.45 | $76.35 | $77.10 | 336,566 |
| 11/17/2025 | $78.95 | $79.10 | $77.30 | $77.30 | 373,154 |
| 11/14/2025 | $80.15 | $80.50 | $78.55 | $78.70 | 242,662 |
| 11/13/2025 | $80.95 | $81.25 | $79.70 | $80.75 | 344,508 |
| 11/12/2025 | $80.80 | $81.00 | $80.25 | $80.50 | 351,420 |
| 11/11/2025 | $79.30 | $81.15 | $79.25 | $80.85 | 269,634 |
| 11/10/2025 | $79.40 | $79.65 | $78.95 | $79.30 | 209,886 |
| 11/7/2025 | $79.65 | $79.80 | $79.05 | $79.60 | 314,298 |
| 11/6/2025 | $81.25 | $81.25 | $79.20 | $79.20 | 392,164 |
| 11/5/2025 | $79.25 | $81.00 | $79.25 | $80.70 | 293,432 |
| 11/4/2025 | $77.65 | $79.85 | $77.65 | $79.30 | 313,203 |
| 11/3/2025 | $79.35 | $79.35 | $77.95 | $77.95 | 291,210 |
| 10/31/2025 | $80.15 | $80.50 | $79.10 | $79.10 | 237,895 |
| 10/30/2025 | $79.90 | $80.50 | $79.80 | $80.25 | 207,497 |
| 10/29/2025 | $81.45 | $81.70 | $79.70 | $80.15 | 344,217 |
| 10/28/2025 | $83.00 | $83.50 | $81.40 | $81.40 | 612,898 |
| 10/27/2025 | $82.55 | $83.60 | $82.35 | $83.40 | 909,157 |
| 10/24/2025 | $83.50 | $83.70 | $82.90 | $83.00 | 1.24M |
| 10/23/2025 | $81.05 | $83.05 | $80.60 | $83.05 | 1.09M |
| 10/22/2025 | $79.00 | $79.35 | $78.45 | $79.30 | 276,945 |
| 10/21/2025 | $78.70 | $79.15 | $78.15 | $79.15 | 358,420 |
| 10/20/2025 | $77.35 | $78.55 | $77.35 | $78.55 | 323,676 |