Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
KPGHF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 01 2024 | 5.61 | 0.00 | 0.00% | 5.73 | 5.73 | 5.55 | 3,898 |
| Sep 30 2024 | 5.6102 | 0.29 | 5.45% | 5.62 | 5.62 | 5.55 | 7,270 |
| Sep 27 2024 | 5.32 | -0.27 | -4.83% | 5.70 | 5.70 | 5.17 | 6,287 |
| Sep 26 2024 | 5.59 | 0.44 | 8.47% | 5.0938 | 5.59 | 5.0938 | 6,362 |
| Sep 25 2024 | 5.1535 | -0.10 | -1.84% | 5.1535 | 5.1535 | 5.1535 | 1,000 |
| Sep 24 2024 | 5.25 | -0.05 | -0.94% | 5.24 | 5.30 | 5.24 | 5,335 |
| Sep 23 2024 | 5.30 | -0.30 | -5.36% | 5.30 | 5.30 | 5.30 | 3,000 |
| Sep 20 2024 | 5.60 | 0.55 | 10.89% | 5.60 | 5.60 | 5.60 | 218 |
| Sep 19 2024 | 5.05 | 0.00 | 0.00% | 5.05 | 5.05 | 5.05 | 0 |
| Sep 18 2024 | 5.05 | -0.35 | -6.48% | 5.00 | 5.10 | 5.00 | 3,994 |
| Sep 17 2024 | 5.40 | -0.29 | -5.10% | 5.42 | 5.42 | 5.37 | 2,930 |
| Sep 16 2024 | 5.69 | -0.06 | -1.04% | 5.75 | 5.75 | 5.50 | 9,245 |
| Sep 13 2024 | 5.75 | 0.38 | 7.08% | 5.89 | 5.89 | 5.50 | 3,000 |
| Sep 12 2024 | 5.37 | -0.43 | -7.41% | 5.435 | 5.50 | 5.37 | 3,359 |
| Sep 11 2024 | 5.80 | 0.07 | 1.27% | 5.80 | 5.80 | 5.80 | 190 |
| Sep 10 2024 | 5.727 | 0.08 | 1.36% | 5.89 | 5.89 | 5.727 | 2,711 |
| Sep 09 2024 | 5.65 | 0.10 | 1.80% | 5.60 | 5.65 | 5.37 | 3,770 |
| Sep 06 2024 | 5.55 | -0.03 | -0.47% | 5.56 | 5.56 | 5.50 | 13,724 |
| Sep 05 2024 | 5.576 | -0.02 | -0.43% | 5.60 | 5.60 | 5.52 | 7,838 |
| Sep 04 2024 | 5.60 | 0.00 | 0.00% | 5.60 | 5.60 | 5.60 | 0 |
| Sep 03 2024 | 5.60 | 0.00 | 0.00% | 5.60 | 5.60 | 5.60 | 0 |
| Aug 30 2024 | 5.60 | -0.08 | -1.41% | 5.60 | 5.60 | 5.60 | 100 |
| Aug 29 2024 | 5.68 | 0.00 | 0.00% | 5.68 | 5.68 | 5.68 | 475 |
| Aug 28 2024 | 5.68 | 0.33 | 6.17% | 5.68 | 5.68 | 5.68 | 8,429 |
| Aug 27 2024 | 5.35 | -0.08 | -1.47% | 5.35 | 5.35 | 5.35 | 1,040 |
| Aug 26 2024 | 5.43 | -0.12 | -2.16% | 5.30 | 5.43 | 5.30 | 4,565 |
| Aug 23 2024 | 5.55 | 0.00 | 0.00% | 5.55 | 5.55 | 5.55 | 0 |
| Aug 22 2024 | 5.55 | 0.00 | 0.00% | 5.55 | 5.55 | 5.55 | 0 |
| Aug 21 2024 | 5.55 | -0.02 | -0.27% | 5.69 | 5.69 | 5.50 | 12,940 |
| Aug 20 2024 | 5.565 | -0.19 | -3.22% | 5.76 | 5.76 | 5.54 | 1,945 |
| Aug 19 2024 | 5.75 | 0.05 | 0.88% | 5.75 | 5.75 | 5.75 | 860 |
| Aug 16 2024 | 5.70 | -0.15 | -2.50% | 5.75 | 5.75 | 5.70 | 200 |
| Aug 15 2024 | 5.846 | 0.00 | 0.00% | 5.846 | 5.846 | 5.846 | 0 |
| Aug 14 2024 | 5.846 | 0.00 | 0.00% | 5.846 | 5.846 | 5.846 | 0 |
| Aug 13 2024 | 5.846 | 0.00 | 0.00% | 5.846 | 5.846 | 5.846 | 0 |
| Aug 12 2024 | 5.846 | 0.00 | 0.00% | 5.846 | 5.846 | 5.846 | 0 |
| Aug 09 2024 | 5.846 | 0.67 | 12.86% | 5.91 | 5.91 | 5.846 | 1,160 |
| Aug 08 2024 | 5.18 | 0.00 | 0.00% | 5.18 | 5.18 | 5.18 | 0 |
| Aug 07 2024 | 5.18 | 0.00 | 0.00% | 5.18 | 5.18 | 5.18 | 0 |
| Aug 06 2024 | 5.18 | 0.00 | 0.00% | 5.18 | 5.18 | 5.18 | 0 |
| Aug 05 2024 | 5.18 | -0.12 | -2.26% | 5.26 | 5.35 | 5.09 | 5,633 |
| Aug 02 2024 | 5.30 | -0.11 | -2.03% | 5.26 | 5.30 | 5.26 | 600 |
| Aug 01 2024 | 5.41 | 0.00 | 0.00% | 5.41 | 5.41 | 5.41 | 0 |
| Jul 31 2024 | 5.41 | 0.06 | 1.12% | 5.40 | 5.41 | 5.40 | 11,000 |
| Jul 30 2024 | 5.35 | -0.20 | -3.60% | 5.35 | 5.3501 | 5.35 | 5,036 |
| Jul 29 2024 | 5.55 | 0.00 | 0.00% | 5.55 | 5.55 | 5.55 | 0 |
| Jul 26 2024 | 5.55 | -0.10 | -1.77% | 5.65 | 5.665 | 5.50 | 4,368 |
| Jul 25 2024 | 5.65 | 0.08 | 1.44% | 5.30 | 5.65 | 5.27 | 3,545 |
| Jul 24 2024 | 5.57 | -0.06 | -0.98% | 5.57 | 5.57 | 5.57 | 1,000 |
| Jul 23 2024 | 5.625 | -0.19 | -3.18% | 5.625 | 5.625 | 5.625 | 1,511 |
| Jul 22 2024 | 5.81 | 0.19 | 3.38% | 5.62 | 5.81 | 5.50 | 4,655 |
| Jul 19 2024 | 5.62 | 0.00 | 0.00% | 5.62 | 5.62 | 5.62 | 0 |
| Jul 18 2024 | 5.62 | 0.04 | 0.79% | 5.62 | 5.62 | 5.50 | 1,250 |
| Jul 17 2024 | 5.576 | 0.18 | 3.26% | 5.57 | 5.576 | 5.57 | 350 |
| Jul 16 2024 | 5.40 | 0.06 | 1.12% | 5.40 | 5.40 | 5.40 | 2,650 |
| Jul 15 2024 | 5.34 | -0.05 | -0.93% | 5.37 | 5.37 | 5.20 | 5,686 |
| Jul 12 2024 | 5.39 | -0.04 | -0.74% | 5.39 | 5.39 | 5.39 | 350 |
| Jul 11 2024 | 5.43 | 0.10 | 1.88% | 5.32 | 5.43 | 5.32 | 6,619 |
| Jul 10 2024 | 5.33 | 0.31 | 6.18% | 5.17 | 5.33 | 5.17 | 1,306 |
| Jul 09 2024 | 5.02 | -0.22 | -4.20% | 5.24 | 5.24 | 5.02 | 5,056 |
| Jul 08 2024 | 5.24 | -0.16 | -2.96% | 5.10 | 5.25 | 5.10 | 11,700 |
| Jul 05 2024 | 5.40 | 0.14 | 2.66% | 5.30 | 5.40 | 4.98 | 8,003 |
