Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
KLG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 16.46 | -0.47 | -2.78% | 16.94 | 17.03 | 16.24 | 9,936,334 |
| Jun 27 2024 | 16.93 | 0.25 | 1.50% | 16.81 | 17.015 | 16.58 | 1,192,736 |
| Jun 26 2024 | 16.68 | -0.47 | -2.74% | 16.96 | 16.98 | 16.59 | 1,233,565 |
| Jun 25 2024 | 17.15 | -0.09 | -0.52% | 17.26 | 17.41 | 17.08 | 844,431 |
| Jun 24 2024 | 17.24 | 0.20 | 1.17% | 17.04 | 17.48 | 16.99 | 1,035,151 |
| Jun 21 2024 | 17.04 | -0.81 | -4.54% | 17.75 | 17.95 | 16.97 | 2,120,068 |
| Jun 20 2024 | 17.85 | 0.06 | 0.34% | 17.70 | 18.04 | 17.64 | 724,492 |
| Jun 18 2024 | 17.79 | -0.15 | -0.84% | 17.87 | 17.99 | 17.525 | 901,608 |
| Jun 17 2024 | 17.94 | 0.12 | 0.67% | 17.79 | 18.09 | 17.55 | 648,986 |
| Jun 14 2024 | 17.82 | -0.06 | -0.34% | 17.83 | 17.94 | 17.67 | 517,684 |
| Jun 13 2024 | 17.88 | -0.12 | -0.67% | 18.03 | 18.25 | 17.65 | 696,185 |
| Jun 12 2024 | 18.00 | -0.21 | -1.15% | 18.205 | 18.355 | 17.90 | 760,809 |
| Jun 11 2024 | 18.21 | -0.03 | -0.16% | 18.19 | 18.25 | 17.92 | 653,179 |
| Jun 10 2024 | 18.24 | -0.04 | -0.22% | 18.24 | 18.33 | 17.95 | 756,858 |
| Jun 07 2024 | 18.28 | 0.02 | 0.11% | 17.975 | 18.44 | 17.90 | 580,431 |
| Jun 06 2024 | 18.26 | -0.08 | -0.44% | 18.34 | 18.525 | 18.10 | 642,399 |
| Jun 05 2024 | 18.34 | -0.48 | -2.55% | 18.81 | 18.86 | 18.23 | 681,926 |
| Jun 04 2024 | 18.82 | 0.30 | 1.62% | 18.38 | 18.95 | 18.30 | 855,798 |
| Jun 03 2024 | 18.52 | -0.47 | -2.47% | 19.17 | 19.40 | 18.50 | 659,848 |
| May 31 2024 | 18.99 | -0.01 | -0.05% | 18.86 | 19.16 | 18.74 | 1,169,066 |
| May 30 2024 | 19.00 | 0.37 | 1.99% | 18.69 | 19.21 | 18.67 | 713,807 |
| May 29 2024 | 18.63 | -0.65 | -3.37% | 19.13 | 19.36 | 18.54 | 880,858 |
| May 28 2024 | 19.28 | -0.23 | -1.18% | 19.67 | 19.855 | 19.25 | 989,801 |
| May 24 2024 | 19.51 | -0.50 | -2.50% | 20.08 | 20.11 | 19.495 | 900,720 |
| May 23 2024 | 20.01 | -0.06 | -0.30% | 20.03 | 20.41 | 19.76 | 876,982 |
| May 22 2024 | 20.07 | -0.40 | -1.95% | 20.37 | 20.40 | 20.01 | 838,431 |
| May 21 2024 | 20.47 | -0.38 | -1.82% | 20.85 | 21.09 | 20.42 | 576,940 |
| May 20 2024 | 20.85 | -0.10 | -0.48% | 21.07 | 21.24 | 20.82 | 563,259 |
| May 17 2024 | 20.95 | -0.44 | -2.06% | 21.44 | 21.48 | 20.63 | 937,280 |
| May 16 2024 | 21.39 | 0.49 | 2.34% | 20.97 | 21.445 | 20.67 | 981,374 |
| May 15 2024 | 20.90 | -0.23 | -1.09% | 21.37 | 21.51 | 20.62 | 1,238,483 |
| May 14 2024 | 21.13 | -0.73 | -3.34% | 21.73 | 21.86 | 21.03 | 1,293,607 |
| May 13 2024 | 21.86 | 0.09 | 0.41% | 21.83 | 22.00 | 21.61 | 1,094,044 |
| May 10 2024 | 21.77 | -0.43 | -1.94% | 22.22 | 22.60 | 21.22 | 1,382,833 |
| May 09 2024 | 22.20 | 0.23 | 1.05% | 22.19 | 22.769 | 22.12 | 1,295,181 |
| May 08 2024 | 21.97 | -2.30 | -9.48% | 23.55 | 23.85 | 21.7625 | 1,853,680 |
| May 07 2024 | 24.27 | 0.73 | 3.10% | 23.36 | 24.56 | 22.79 | 1,348,312 |
| May 06 2024 | 23.54 | 0.34 | 1.47% | 23.33 | 23.57 | 23.14 | 1,092,598 |
| May 03 2024 | 23.20 | -0.57 | -2.40% | 23.73 | 23.73 | 23.01 | 1,105,786 |
| May 02 2024 | 23.77 | -0.03 | -0.13% | 23.95 | 24.04 | 23.52 | 854,842 |
| May 01 2024 | 23.80 | 0.46 | 1.97% | 23.24 | 24.08 | 22.76 | 1,010,358 |
| Apr 30 2024 | 23.34 | -0.24 | -1.02% | 23.58 | 24.06 | 23.325 | 1,015,493 |
| Apr 29 2024 | 23.58 | -0.36 | -1.50% | 24.00 | 24.29 | 23.45 | 1,172,439 |
| Apr 26 2024 | 23.94 | -0.40 | -1.64% | 24.34 | 24.52 | 23.93 | 891,805 |
| Apr 25 2024 | 24.34 | 0.21 | 0.87% | 24.45 | 24.60 | 23.91 | 1,088,560 |
| Apr 24 2024 | 24.13 | 0.33 | 1.39% | 23.55 | 24.629 | 23.14 | 1,259,386 |
| Apr 23 2024 | 23.80 | 1.79 | 8.13% | 22.15 | 23.82 | 22.12 | 1,378,485 |
| Apr 22 2024 | 22.01 | 0.79 | 3.72% | 21.39 | 22.08 | 21.19 | 1,073,421 |
| Apr 19 2024 | 21.22 | -0.54 | -2.48% | 21.99 | 22.00 | 21.16 | 1,056,495 |
| Apr 18 2024 | 21.76 | 0.29 | 1.35% | 21.44 | 22.00 | 21.3783 | 904,724 |
| Apr 17 2024 | 21.47 | 0.36 | 1.71% | 21.17 | 21.755 | 21.17 | 1,004,989 |
| Apr 16 2024 | 21.11 | 0.14 | 0.67% | 20.87 | 21.19 | 20.325 | 726,337 |
| Apr 15 2024 | 20.97 | 0.05 | 0.24% | 21.14 | 22.08 | 20.93 | 1,061,461 |
| Apr 12 2024 | 20.92 | -0.66 | -3.06% | 21.71 | 21.80 | 20.75 | 1,050,051 |
| Apr 11 2024 | 21.58 | 0.57 | 2.71% | 20.81 | 21.60 | 20.62 | 1,324,390 |
| Apr 10 2024 | 21.01 | 0.20 | 0.96% | 21.07 | 21.12 | 20.81 | 741,245 |
| Apr 09 2024 | 20.81 | -0.03 | -0.14% | 20.83 | 20.95 | 20.42 | 992,946 |
| Apr 08 2024 | 20.84 | 0.71 | 3.53% | 20.13 | 20.865 | 19.98 | 1,015,469 |
| Apr 05 2024 | 20.13 | 0.77 | 3.98% | 19.505 | 20.2081 | 19.37 | 967,100 |
| Apr 04 2024 | 19.36 | 0.44 | 2.33% | 18.94 | 19.74 | 18.94 | 779,103 |
| Apr 03 2024 | 18.92 | 0.04 | 0.21% | 18.86 | 18.97 | 18.48 | 1,440,421 |
| Apr 02 2024 | 18.88 | -0.91 | -4.60% | 19.59 | 19.64 | 18.62 | 1,519,275 |
| Apr 01 2024 | 19.79 | 0.99 | 5.27% | 18.84 | 19.92 | 18.74 | 1,269,730 |
