KSL.BKKSL.BKSET
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $1.26 | $1.29 | $1.25 | $1.28 | 1.01M |
| 2/27/2026 | $1.33 | $1.33 | $1.31 | $1.33 | 1.02M |
| 2/26/2026 | $1.36 | $1.36 | $1.33 | $1.33 | 947,221 |
| 2/25/2026 | $1.34 | $1.37 | $1.34 | $1.36 | 673,737 |
| 2/24/2026 | $1.32 | $1.34 | $1.32 | $1.33 | 286,952 |
| 2/23/2026 | $1.34 | $1.34 | $1.30 | $1.32 | 560,680 |
| 2/20/2026 | $1.35 | $1.36 | $1.32 | $1.34 | 1.58M |
| 2/19/2026 | $1.37 | $1.38 | $1.35 | $1.35 | 2.52M |
| 2/18/2026 | $1.35 | $1.38 | $1.35 | $1.38 | 986,677 |
| 2/17/2026 | $1.35 | $1.36 | $1.33 | $1.36 | 910,878 |
| 2/16/2026 | $1.29 | $1.35 | $1.29 | $1.35 | 1.51M |
| 2/13/2026 | $1.28 | $1.29 | $1.26 | $1.28 | 716,902 |
| 2/12/2026 | $1.26 | $1.28 | $1.25 | $1.28 | 1.68M |
| 2/11/2026 | $1.24 | $1.26 | $1.23 | $1.25 | 1.71M |
| 2/10/2026 | $1.24 | $1.25 | $1.23 | $1.24 | 1.37M |
| 2/9/2026 | $1.22 | $1.24 | $1.22 | $1.24 | 777,607 |
| 2/6/2026 | $1.22 | $1.23 | $1.22 | $1.23 | 293,608 |
| 2/5/2026 | $1.23 | $1.24 | $1.22 | $1.24 | 125,502 |
| 2/4/2026 | $1.24 | $1.24 | $1.22 | $1.23 | 489,790 |
| 2/3/2026 | $1.22 | $1.24 | $1.22 | $1.24 | 246,641 |
| 2/2/2026 | $1.23 | $1.23 | $1.21 | $1.22 | 633,057 |
| 1/30/2026 | $1.22 | $1.24 | $1.22 | $1.23 | 209,035 |
| 1/29/2026 | $1.22 | $1.23 | $1.21 | $1.23 | 440,622 |
| 1/28/2026 | $1.22 | $1.22 | $1.21 | $1.22 | 122,499 |
| 1/27/2026 | $1.21 | $1.22 | $1.20 | $1.22 | 307,761 |
| 1/26/2026 | $1.21 | $1.22 | $1.20 | $1.21 | 1.23M |
| 1/23/2026 | $1.21 | $1.22 | $1.20 | $1.22 | 497,415 |
| 1/22/2026 | $1.23 | $1.23 | $1.20 | $1.20 | 2.28M |
| 1/21/2026 | $1.22 | $1.24 | $1.22 | $1.24 | 664,361 |
| 1/20/2026 | $1.21 | $1.24 | $1.21 | $1.23 | 822,013 |
| 1/19/2026 | $1.21 | $1.22 | $1.21 | $1.21 | 879,255 |
| 1/16/2026 | $1.22 | $1.23 | $1.20 | $1.21 | 1.18M |
| 1/15/2026 | $1.21 | $1.23 | $1.20 | $1.22 | 609,527 |
| 1/14/2026 | $1.20 | $1.22 | $1.19 | $1.21 | 758,223 |
| 1/13/2026 | $1.23 | $1.23 | $1.20 | $1.21 | 416,897 |
| 1/12/2026 | $1.23 | $1.24 | $1.21 | $1.21 | 731,456 |
| 1/9/2026 | $1.25 | $1.25 | $1.20 | $1.21 | 3.03M |
| 1/8/2026 | $1.28 | $1.28 | $1.22 | $1.25 | 2.26M |
| 1/7/2026 | $1.26 | $1.28 | $1.26 | $1.27 | 348,129 |
| 1/6/2026 | $1.26 | $1.27 | $1.25 | $1.26 | 464,526 |
| 1/5/2026 | $1.26 | $1.28 | $1.26 | $1.26 | 353,321 |
| 1/2/2026 | $1.26 | $1.26 | $1.26 | $1.26 | - |
| 1/1/2026 | $1.26 | $1.26 | $1.26 | $1.26 | - |
| 12/30/2025 | $1.27 | $1.27 | $1.25 | $1.26 | 327,674 |
| 12/29/2025 | $1.28 | $1.28 | $1.26 | $1.26 | 241,421 |
| 12/26/2025 | $1.27 | $1.28 | $1.25 | $1.27 | 1.11M |
| 12/25/2025 | $1.30 | $1.30 | $1.26 | $1.27 | 1.65M |
| 12/24/2025 | $1.28 | $1.30 | $1.28 | $1.30 | 238,279 |
| 12/23/2025 | $1.29 | $1.30 | $1.27 | $1.29 | 492,621 |
| 12/22/2025 | $1.29 | $1.30 | $1.28 | $1.30 | 341,017 |
| 12/19/2025 | $1.29 | $1.30 | $1.28 | $1.30 | 216,705 |
| 12/18/2025 | $1.30 | $1.30 | $1.29 | $1.30 | 169,492 |
| 12/17/2025 | $1.32 | $1.32 | $1.30 | $1.30 | 65,415 |
| 12/16/2025 | $1.32 | $1.32 | $1.30 | $1.31 | 238,143 |
| 12/15/2025 | $1.31 | $1.32 | $1.30 | $1.32 | 146,700 |
| 12/12/2025 | $1.31 | $1.33 | $1.29 | $1.30 | 300,241 |
| 12/11/2025 | $1.32 | $1.32 | $1.29 | $1.31 | 195,652 |
| 12/9/2025 | $1.30 | $1.32 | $1.30 | $1.32 | 64,891 |
| 12/8/2025 | $1.31 | $1.32 | $1.28 | $1.32 | 250,800 |
| 12/4/2025 | $1.30 | $1.33 | $1.30 | $1.31 | 93,000 |
| 12/3/2025 | $1.30 | $1.30 | $1.28 | $1.30 | 301,992 |