Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
KBWD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 16.05 | -0.21 | -1.29% | 16.30 | 16.38 | 16.00 | 160,000 |
| Jul 17 2024 | 16.26 | 0.09 | 0.56% | 16.13 | 16.32 | 16.13 | 104,345 |
| Jul 16 2024 | 16.17 | 0.26 | 1.63% | 15.94 | 16.175 | 15.94 | 139,208 |
| Jul 15 2024 | 15.91 | 0.09 | 0.57% | 15.87 | 15.98 | 15.82 | 181,789 |
| Jul 12 2024 | 15.82 | 0.11 | 0.70% | 15.74 | 15.91 | 15.74 | 130,609 |
| Jul 11 2024 | 15.71 | 0.33 | 2.15% | 15.50 | 15.715 | 15.48 | 181,326 |
| Jul 10 2024 | 15.38 | 0.24 | 1.59% | 15.15 | 15.38 | 15.15 | 142,061 |
| Jul 09 2024 | 15.14 | 0.05 | 0.33% | 15.08 | 15.1663 | 15.035 | 103,042 |
| Jul 08 2024 | 15.09 | 0.06 | 0.40% | 15.06 | 15.1301 | 15.06 | 82,493 |
| Jul 05 2024 | 15.03 | -0.08 | -0.53% | 15.11 | 15.11 | 15.00 | 63,979 |
| Jul 03 2024 | 15.11 | -0.01 | -0.07% | 15.13 | 15.20 | 15.09 | 72,640 |
| Jul 02 2024 | 15.12 | 0.20 | 1.34% | 14.91 | 15.12 | 14.91 | 163,092 |
| Jul 01 2024 | 14.92 | -0.12 | -0.80% | 15.08 | 15.0826 | 14.8413 | 124,837 |
| Jun 28 2024 | 15.04 | 0.16 | 1.08% | 14.98 | 15.065 | 14.9313 | 166,889 |
| Jun 27 2024 | 14.88 | -0.05 | -0.33% | 14.93 | 14.95 | 14.7902 | 177,634 |
| Jun 26 2024 | 14.93 | -0.02 | -0.13% | 14.93 | 14.9399 | 14.876 | 67,518 |
| Jun 25 2024 | 14.95 | -0.12 | -0.80% | 15.06 | 15.06 | 14.945 | 111,502 |
| Jun 24 2024 | 15.07 | -0.05 | -0.33% | 15.03 | 15.13 | 14.9909 | 110,686 |
| Jun 21 2024 | 15.12 | -0.04 | -0.26% | 15.15 | 15.17 | 15.08 | 136,152 |
| Jun 20 2024 | 15.16 | 0.07 | 0.46% | 15.10 | 15.1612 | 15.07 | 80,188 |
| Jun 18 2024 | 15.09 | 0.00 | 0.00% | 15.10 | 15.14 | 15.057 | 79,865 |
| Jun 17 2024 | 15.09 | 0.08 | 0.53% | 15.00 | 15.09 | 14.90 | 108,386 |
| Jun 14 2024 | 15.01 | -0.13 | -0.86% | 15.10 | 15.10 | 14.94 | 108,008 |
| Jun 13 2024 | 15.14 | -0.07 | -0.46% | 15.22 | 15.22 | 15.07 | 93,048 |
| Jun 12 2024 | 15.21 | 0.21 | 1.40% | 15.28 | 15.36 | 15.18 | 112,596 |
| Jun 11 2024 | 15.00 | -0.14 | -0.92% | 15.10 | 15.11 | 14.98 | 108,291 |
| Jun 10 2024 | 15.14 | -0.06 | -0.39% | 15.14 | 15.17 | 15.0401 | 98,268 |
| Jun 07 2024 | 15.20 | -0.05 | -0.33% | 15.145 | 15.215 | 15.12 | 56,033 |
| Jun 06 2024 | 15.25 | -0.10 | -0.65% | 15.28 | 15.30 | 15.20 | 58,242 |
| Jun 05 2024 | 15.35 | 0.13 | 0.85% | 15.29 | 15.35 | 15.15 | 105,290 |
| Jun 04 2024 | 15.22 | -0.13 | -0.85% | 15.31 | 15.32 | 15.205 | 55,150 |
| Jun 03 2024 | 15.35 | 0.04 | 0.26% | 15.37 | 15.41 | 15.26 | 209,555 |
| May 31 2024 | 15.31 | 0.15 | 0.99% | 15.24 | 15.31 | 15.19 | 101,115 |
| May 30 2024 | 15.16 | 0.14 | 0.93% | 15.12 | 15.18 | 15.07 | 73,037 |
| May 29 2024 | 15.02 | -0.19 | -1.25% | 15.19 | 15.19 | 14.97 | 143,483 |
| May 28 2024 | 15.21 | -0.14 | -0.91% | 15.34 | 15.40 | 15.17 | 151,826 |
| May 24 2024 | 15.35 | 0.13 | 0.85% | 15.33 | 15.35 | 15.25 | 84,913 |
| May 23 2024 | 15.22 | -0.28 | -1.81% | 15.54 | 15.54 | 15.1901 | 96,582 |
| May 22 2024 | 15.50 | -0.03 | -0.19% | 15.53 | 15.575 | 15.465 | 118,316 |
| May 21 2024 | 15.53 | 0.00 | 0.00% | 15.53 | 15.54 | 15.49 | 89,842 |
| May 20 2024 | 15.53 | -0.18 | -1.15% | 15.63 | 15.63 | 15.52 | 70,134 |
| May 17 2024 | 15.71 | 0.06 | 0.38% | 15.70 | 15.71 | 15.6301 | 208,198 |
| May 16 2024 | 15.65 | -0.08 | -0.51% | 15.80 | 15.80 | 15.63 | 153,338 |
| May 15 2024 | 15.73 | -0.02 | -0.13% | 15.80 | 15.93 | 15.6901 | 170,370 |
| May 14 2024 | 15.75 | 0.14 | 0.90% | 15.68 | 15.785 | 15.68 | 100,231 |
| May 13 2024 | 15.61 | 0.07 | 0.45% | 15.59 | 15.67 | 15.58 | 92,659 |
| May 10 2024 | 15.54 | -0.04 | -0.26% | 15.54 | 15.5899 | 15.48 | 365,973 |
| May 09 2024 | 15.58 | 0.18 | 1.17% | 15.43 | 15.58 | 15.43 | 91,802 |
| May 08 2024 | 15.40 | -0.06 | -0.39% | 15.40 | 15.4153 | 15.3108 | 81,388 |
| May 07 2024 | 15.46 | 0.00 | 0.00% | 15.50 | 15.5693 | 15.435 | 77,136 |
| May 06 2024 | 15.46 | 0.12 | 0.78% | 15.43 | 15.49 | 15.42 | 96,528 |
| May 03 2024 | 15.34 | 0.05 | 0.33% | 15.47 | 15.55 | 15.31 | 106,856 |
| May 02 2024 | 15.29 | -0.01 | -0.07% | 15.36 | 15.37 | 15.21 | 239,480 |
| May 01 2024 | 15.30 | 0.20 | 1.32% | 15.15 | 15.49 | 15.15 | 54,801 |
| Apr 30 2024 | 15.10 | -0.31 | -2.01% | 15.39 | 15.39 | 15.08 | 117,345 |
| Apr 29 2024 | 15.41 | 0.04 | 0.26% | 15.37 | 15.50 | 15.34 | 207,923 |
| Apr 26 2024 | 15.37 | 0.18 | 1.18% | 15.19 | 15.45 | 15.19 | 119,456 |
| Apr 25 2024 | 15.19 | -0.10 | -0.65% | 15.17 | 15.22 | 15.02 | 197,420 |
| Apr 24 2024 | 15.29 | 0.14 | 0.92% | 15.27 | 15.33 | 15.11 | 139,272 |
| Apr 23 2024 | 15.15 | 0.22 | 1.47% | 14.91 | 15.16 | 14.88 | 113,450 |
| Apr 22 2024 | 14.93 | 0.01 | 0.07% | 14.85 | 14.96 | 14.7654 | 118,521 |
