KYIV(KYIV)
KYIV
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $14.01 | $14.28 | $13.65 | $14.00 | 970,731 |
| 5/20/2026 | $13.56 | $14.11 | $13.40 | $14.05 | 1.13M |
| 5/19/2026 | $13.27 | $13.58 | $13.18 | $13.42 | 310,047 |
| 5/18/2026 | $13.34 | $13.50 | $13.18 | $13.47 | 426,800 |
| 5/15/2026 | $13.40 | $13.54 | $13.24 | $13.29 | 629,813 |
| 5/14/2026 | $14.28 | $14.30 | $13.48 | $13.71 | 794,200 |
| 5/13/2026 | $14.15 | $14.79 | $13.80 | $14.55 | 1.43M |
| 5/12/2026 | $13.76 | $14.13 | $13.68 | $13.97 | 1.02M |
| 5/11/2026 | $13.70 | $14.30 | $13.51 | $13.92 | 1.61M |
| 5/8/2026 | $12.63 | $13.49 | $12.59 | $13.29 | 1.38M |
| 5/7/2026 | $12.70 | $13.09 | $12.51 | $12.61 | 564,319 |
| 5/6/2026 | $12.72 | $12.89 | $12.54 | $12.71 | 485,738 |
| 5/5/2026 | $12.44 | $12.67 | $12.30 | $12.47 | 390,115 |
| 5/4/2026 | $12.28 | $12.73 | $12.14 | $12.39 | 790,734 |
| 5/1/2026 | $11.99 | $12.35 | $11.99 | $12.29 | 209,400 |
| 4/30/2026 | $11.73 | $12.19 | $11.62 | $11.89 | 262,374 |
| 4/29/2026 | $11.61 | $11.85 | $11.15 | $11.71 | 711,576 |
| 4/28/2026 | $11.40 | $11.63 | $11.31 | $11.61 | 366,200 |
| 4/27/2026 | $11.72 | $11.72 | $11.50 | $11.53 | 241,052 |
| 4/24/2026 | $11.66 | $11.81 | $11.60 | $11.72 | 217,300 |
| 4/23/2026 | $11.80 | $11.89 | $11.40 | $11.51 | 567,500 |
| 4/22/2026 | $12.08 | $12.25 | $11.77 | $11.89 | 402,500 |
| 4/21/2026 | $12.13 | $12.26 | $11.93 | $11.98 | 477,252 |
| 4/20/2026 | $12.13 | $12.36 | $12.07 | $12.13 | 330,800 |
| 4/17/2026 | $11.98 | $12.42 | $11.91 | $12.24 | 745,800 |
| 4/16/2026 | $11.85 | $11.97 | $11.72 | $11.83 | 308,536 |
| 4/15/2026 | $11.84 | $12.00 | $11.75 | $11.85 | 347,200 |
| 4/14/2026 | $11.75 | $11.87 | $11.64 | $11.82 | 420,100 |
| 4/13/2026 | $11.30 | $11.65 | $11.20 | $11.60 | 625,311 |
| 4/10/2026 | $11.87 | $12.15 | $11.31 | $11.52 | 1.55M |
| 4/9/2026 | $10.56 | $10.95 | $10.46 | $10.90 | 669,813 |
| 4/8/2026 | $10.84 | $11.00 | $10.45 | $10.56 | 681,500 |
| 4/7/2026 | $10.20 | $10.29 | $9.95 | $10.25 | 372,402 |
| 4/6/2026 | $10.18 | $10.30 | $10.07 | $10.29 | 324,653 |
| 4/2/2026 | $9.84 | $10.28 | $9.71 | $10.18 | 494,200 |
| 4/1/2026 | $10.15 | $10.26 | $10.02 | $10.17 | 895,620 |
| 3/31/2026 | $9.46 | $10.24 | $9.46 | $10.12 | 1.37M |
| 3/30/2026 | $10.12 | $10.15 | $9.29 | $9.33 | 1.92M |
| 3/27/2026 | $10.34 | $10.41 | $10.04 | $10.05 | 624,811 |
| 3/26/2026 | $10.52 | $10.75 | $10.12 | $10.21 | 532,200 |
| 3/25/2026 | $10.53 | $10.94 | $10.53 | $10.65 | 995,504 |
| 3/24/2026 | $10.41 | $10.65 | $10.18 | $10.49 | 431,731 |
| 3/23/2026 | $10.10 | $10.51 | $10.02 | $10.49 | 995,800 |
| 3/20/2026 | $10.10 | $10.26 | $9.99 | $10.10 | 824,526 |
| 3/19/2026 | $10.53 | $10.53 | $10.12 | $10.20 | 1.05M |
| 3/18/2026 | $10.52 | $10.78 | $10.31 | $10.72 | 999,604 |
| 3/17/2026 | $10.68 | $10.84 | $10.49 | $10.65 | 599,944 |
| 3/16/2026 | $10.35 | $10.69 | $10.13 | $10.62 | 2.23M |
| 3/13/2026 | $10.87 | $11.86 | $10.86 | $11.07 | 2.50M |
| 3/12/2026 | $10.87 | $10.99 | $10.15 | $10.20 | 3.80M |
| 3/11/2026 | $11.91 | $11.99 | $11.55 | $11.67 | 464,018 |
| 3/10/2026 | $11.90 | $12.08 | $11.63 | $11.96 | 396,414 |
| 3/9/2026 | $11.77 | $11.84 | $11.56 | $11.77 | 430,622 |
| 3/6/2026 | $11.60 | $11.98 | $11.60 | $11.88 | 517,417 |
| 3/5/2026 | $11.83 | $12.23 | $11.83 | $11.86 | 516,077 |
| 3/4/2026 | $11.90 | $12.37 | $11.90 | $12.28 | 306,933 |
| 3/3/2026 | $11.89 | $12.18 | $11.69 | $11.90 | 495,700 |
| 3/2/2026 | $11.68 | $12.35 | $11.37 | $12.35 | 442,139 |
| 2/27/2026 | $11.87 | $11.95 | $11.65 | $11.82 | 577,100 |
| 2/26/2026 | $12.05 | $12.07 | $11.67 | $11.81 | 369,768 |
| 2/25/2026 | $12.00 | $12.25 | $11.82 | $12.01 | 598,136 |
| 2/24/2026 | $11.98 | $12.00 | $11.69 | $11.69 | 439,974 |
| 2/23/2026 | $11.85 | $11.96 | $11.35 | $11.93 | 1.16M |