Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
KF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 10 2025 | 19.59 | -0.24 | -1.21% | 19.62 | 19.655 | 19.56 | 3,646 |
| Jan 09 2025 | 19.83 | 0.00 | 0.00% | 19.83 | 19.83 | 19.83 | 0 |
| Jan 08 2025 | 19.83 | 0.25 | 1.28% | 19.58 | 19.91 | 19.58 | 5,903 |
| Jan 07 2025 | 19.58 | -0.03 | -0.15% | 19.6772 | 19.77 | 19.53 | 43,575 |
| Jan 06 2025 | 19.61 | 0.53 | 2.78% | 19.50 | 20.13 | 19.50 | 25,235 |
| Jan 03 2025 | 19.08 | 0.59 | 3.19% | 19.04 | 19.16 | 18.9428 | 9,875 |
| Jan 02 2025 | 18.49 | 0.05 | 0.25% | 19.225 | 19.225 | 18.488 | 5,401 |
| Dec 31 2024 | 18.443 | -0.09 | -0.47% | 18.64 | 18.64 | 18.435 | 17,532 |
| Dec 30 2024 | 18.53 | -0.20 | -1.07% | 18.54 | 18.60 | 18.50 | 19,501 |
| Dec 27 2024 | 18.73 | -0.58 | -3.00% | 18.84 | 18.84 | 18.3501 | 36,921 |
| Dec 26 2024 | 19.31 | -0.24 | -1.23% | 19.18 | 19.60 | 19.18 | 13,484 |
| Dec 24 2024 | 19.55 | 0.03 | 0.15% | 19.42 | 19.58 | 19.35 | 5,332 |
| Dec 23 2024 | 19.52 | 0.11 | 0.59% | 19.35 | 19.6188 | 19.33 | 12,615 |
| Dec 20 2024 | 19.405 | -0.13 | -0.64% | 19.43 | 19.62 | 19.405 | 6,638 |
| Dec 19 2024 | 19.53 | 0.20 | 1.03% | 19.45 | 19.54 | 19.45 | 8,347 |
| Dec 18 2024 | 19.33 | -0.40 | -2.03% | 19.8956 | 20.005 | 19.2959 | 24,124 |
| Dec 17 2024 | 19.73 | -0.24 | -1.20% | 19.80 | 19.80 | 19.55 | 8,535 |
| Dec 16 2024 | 19.97 | -0.13 | -0.65% | 20.0608 | 20.092 | 19.85 | 6,860 |
| Dec 13 2024 | 20.10 | 0.08 | 0.40% | 20.105 | 20.105 | 20.0278 | 12,024 |
| Dec 12 2024 | 20.02 | -0.07 | -0.35% | 20.1915 | 20.1915 | 20.0147 | 15,587 |
| Dec 11 2024 | 20.09 | 0.57 | 2.92% | 19.98 | 20.11 | 19.75 | 16,719 |
| Dec 10 2024 | 19.52 | -0.06 | -0.31% | 19.6513 | 19.7827 | 19.44 | 34,026 |
| Dec 09 2024 | 19.58 | -0.26 | -1.31% | 19.30 | 19.64 | 19.30 | 31,034 |
| Dec 06 2024 | 19.84 | -0.15 | -0.75% | 19.79 | 19.9487 | 19.79 | 22,879 |
| Dec 05 2024 | 19.99 | 0.11 | 0.55% | 19.8623 | 20.032 | 19.84 | 71,417 |
| Dec 04 2024 | 19.88 | 0.23 | 1.17% | 19.60 | 19.92 | 19.60 | 24,503 |
| Dec 03 2024 | 19.65 | -0.50 | -2.48% | 19.31 | 19.74 | 18.79 | 120,724 |
| Dec 02 2024 | 20.15 | -0.32 | -1.56% | 20.18 | 20.19 | 20.03 | 13,296 |
| Nov 29 2024 | 20.47 | -0.23 | -1.11% | 20.30 | 20.48 | 20.145 | 16,820 |
| Nov 27 2024 | 20.70 | 0.07 | 0.34% | 20.67 | 20.72 | 20.5636 | 12,422 |
| Nov 26 2024 | 20.63 | 0.04 | 0.19% | 20.86 | 20.86 | 20.61 | 15,678 |
| Nov 25 2024 | 20.59 | 0.44 | 2.18% | 20.62 | 20.6575 | 20.53 | 23,914 |
| Nov 22 2024 | 20.15 | 0.10 | 0.50% | 20.03 | 20.15 | 19.9711 | 18,100 |
| Nov 21 2024 | 20.05 | 0.07 | 0.35% | 20.08 | 20.10 | 19.99 | 32,406 |
| Nov 20 2024 | 19.98 | -0.04 | -0.20% | 20.00 | 20.27 | 19.95 | 12,644 |
| Nov 19 2024 | 20.02 | 0.08 | 0.40% | 19.95 | 20.05 | 19.89 | 25,615 |
| Nov 18 2024 | 19.94 | 0.17 | 0.86% | 20.09 | 20.25 | 19.92 | 87,277 |
| Nov 15 2024 | 19.77 | 0.05 | 0.25% | 19.90 | 19.90 | 19.74 | 5,319 |
| Nov 14 2024 | 19.72 | -0.05 | -0.25% | 19.8099 | 19.8451 | 19.72 | 3,777 |
| Nov 13 2024 | 19.77 | -0.27 | -1.35% | 20.2888 | 20.2888 | 19.72 | 15,351 |
| Nov 12 2024 | 20.04 | -0.63 | -3.05% | 20.49 | 20.50 | 20.01 | 20,474 |
| Nov 11 2024 | 20.67 | -0.21 | -1.01% | 20.81 | 20.9261 | 20.62 | 127,074 |
| Nov 08 2024 | 20.88 | -0.66 | -3.06% | 21.21 | 21.3558 | 20.84 | 38,387 |
| Nov 07 2024 | 21.54 | 0.42 | 1.99% | 21.5565 | 21.58 | 21.40 | 16,241 |
| Nov 06 2024 | 21.12 | -0.61 | -2.81% | 21.525 | 21.525 | 20.98 | 21,291 |
| Nov 05 2024 | 21.73 | -0.07 | -0.34% | 21.7003 | 21.80 | 21.7003 | 6,864 |
| Nov 04 2024 | 21.8044 | 0.25 | 1.18% | 21.70 | 21.84 | 21.70 | 3,137 |
| Nov 01 2024 | 21.55 | 0.22 | 1.03% | 21.59 | 21.675 | 21.2901 | 5,256 |
| Oct 31 2024 | 21.3306 | -0.27 | -1.25% | 21.53 | 21.53 | 21.22 | 6,818 |
| Oct 30 2024 | 21.6003 | -0.29 | -1.35% | 21.75 | 21.75 | 21.6003 | 3,756 |
| Oct 29 2024 | 21.895 | 0.00 | 0.02% | 21.87 | 21.90 | 21.82 | 5,610 |
| Oct 28 2024 | 21.89 | 0.04 | 0.18% | 21.92 | 21.957 | 21.86 | 2,535 |
| Oct 25 2024 | 21.85 | -0.03 | -0.14% | 21.91 | 21.98 | 21.80 | 3,356 |
| Oct 24 2024 | 21.88 | -0.06 | -0.27% | 22.12 | 22.12 | 21.82 | 2,352 |
| Oct 23 2024 | 21.94 | 0.02 | 0.09% | 21.76 | 22.095 | 21.76 | 10,346 |
| Oct 22 2024 | 21.92 | -0.14 | -0.63% | 21.91 | 21.94 | 21.84 | 4,772 |
| Oct 21 2024 | 22.06 | -0.14 | -0.63% | 21.97 | 22.21 | 21.97 | 4,650 |
| Oct 18 2024 | 22.20 | -0.06 | -0.27% | 22.38 | 22.40 | 22.20 | 7,648 |
| Oct 17 2024 | 22.26 | -0.27 | -1.20% | 22.48 | 22.48 | 22.26 | 3,770 |
| Oct 16 2024 | 22.53 | 0.11 | 0.49% | 22.61 | 22.67 | 22.3842 | 9,412 |
| Oct 15 2024 | 22.42 | -0.31 | -1.36% | 22.61 | 22.61 | 22.42 | 8,647 |
| Oct 14 2024 | 22.73 | 0.08 | 0.35% | 22.57 | 22.78 | 22.57 | 4,412 |
