Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
KLBN3F Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 4.31 | 0.04 | 0.94% | 4.27 | 4.32 | 4.25 | 26,309 |
| Jun 27 2024 | 4.27 | 0.11 | 2.64% | 4.16 | 4.36 | 4.14 | 23,384 |
| Jun 26 2024 | 4.16 | 0.01 | 0.24% | 4.16 | 4.21 | 4.12 | 19,001 |
| Jun 25 2024 | 4.15 | 0.03 | 0.73% | 4.13 | 4.17 | 4.11 | 18,766 |
| Jun 24 2024 | 4.12 | -0.09 | -2.14% | 4.15 | 4.16 | 4.10 | 30,131 |
| Jun 21 2024 | 4.21 | 0.06 | 1.45% | 4.13 | 4.21 | 4.12 | 22,650 |
| Jun 20 2024 | 4.15 | 0.03 | 0.73% | 4.13 | 4.17 | 4.10 | 21,889 |
| Jun 19 2024 | 4.12 | 0.02 | 0.49% | 4.11 | 4.15 | 4.08 | 22,686 |
| Jun 18 2024 | 4.10 | -0.01 | -0.24% | 4.09 | 4.15 | 4.06 | 26,012 |
| Jun 17 2024 | 4.11 | 0.04 | 0.98% | 4.08 | 4.13 | 4.07 | 33,782 |
| Jun 14 2024 | 4.07 | -0.05 | -1.21% | 4.11 | 4.12 | 4.03 | 29,319 |
| Jun 13 2024 | 4.12 | -0.01 | -0.24% | 4.11 | 4.14 | 4.08 | 20,398 |
| Jun 12 2024 | 4.13 | 0.07 | 1.72% | 4.08 | 4.15 | 3.99 | 31,716 |
| Jun 11 2024 | 4.06 | 0.01 | 0.25% | 4.04 | 4.10 | 4.00 | 29,704 |
| Jun 10 2024 | 4.05 | 0.01 | 0.25% | 4.04 | 4.09 | 4.00 | 43,837 |
| Jun 07 2024 | 4.04 | 0.02 | 0.50% | 4.03 | 4.05 | 3.97 | 46,464 |
| Jun 06 2024 | 4.02 | -0.01 | -0.25% | 4.04 | 4.06 | 3.93 | 67,521 |
| Jun 05 2024 | 4.03 | -0.02 | -0.49% | 4.06 | 4.07 | 3.97 | 55,962 |
| Jun 04 2024 | 4.05 | -0.02 | -0.49% | 4.05 | 4.07 | 4.02 | 40,792 |
| Jun 03 2024 | 4.07 | -0.01 | -0.25% | 4.09 | 4.10 | 4.04 | 46,809 |
| May 31 2024 | 4.08 | -0.09 | -2.16% | 4.14 | 4.16 | 4.05 | 41,354 |
| May 29 2024 | 4.17 | -0.01 | -0.24% | 4.18 | 4.19 | 4.09 | 29,090 |
| May 28 2024 | 4.18 | -0.01 | -0.24% | 4.20 | 4.22 | 4.14 | 25,806 |
| May 27 2024 | 4.19 | 0.02 | 0.48% | 4.17 | 4.22 | 4.16 | 31,165 |
| May 24 2024 | 4.17 | 0.00 | 0.00% | 4.18 | 4.20 | 4.12 | 36,536 |
| May 23 2024 | 4.17 | -0.06 | -1.42% | 4.20 | 4.23 | 4.13 | 37,862 |
| May 22 2024 | 4.23 | -0.08 | -1.86% | 4.31 | 4.33 | 4.18 | 40,019 |
| May 21 2024 | 4.31 | 0.00 | 0.00% | 4.32 | 4.35 | 4.27 | 32,372 |
| May 20 2024 | 4.31 | 0.03 | 0.70% | 4.29 | 4.38 | 4.28 | 35,198 |
| May 17 2024 | 4.28 | -0.07 | -1.61% | 4.36 | 4.37 | 4.26 | 38,902 |
| May 16 2024 | 4.35 | 0.03 | 0.69% | 4.32 | 4.36 | 4.30 | 38,481 |
| May 15 2024 | 4.32 | 0.01 | 0.23% | 4.31 | 4.32 | 4.26 | 30,863 |
| May 14 2024 | 4.31 | -0.04 | -0.92% | 4.35 | 4.37 | 4.28 | 24,621 |
| May 13 2024 | 4.35 | 0.06 | 1.40% | 4.29 | 4.35 | 4.28 | 30,489 |
| May 10 2024 | 4.29 | -0.05 | -1.15% | 4.34 | 4.36 | 4.26 | 35,911 |
| May 09 2024 | 4.34 | -0.02 | -0.46% | 4.37 | 4.39 | 4.26 | 32,358 |
| May 08 2024 | 4.36 | 0.12 | 2.83% | 4.25 | 4.37 | 4.24 | 36,019 |
| May 07 2024 | 4.24 | -0.42 | -9.01% | 4.33 | 4.50 | 4.14 | 47,818 |
| May 06 2024 | 4.66 | -0.05 | -1.06% | 4.65 | 4.71 | 4.60 | 37,400 |
| May 03 2024 | 4.71 | 0.06 | 1.29% | 4.67 | 4.74 | 4.67 | 28,194 |
| May 02 2024 | 4.65 | 0.04 | 0.87% | 4.62 | 4.70 | 4.61 | 32,200 |
| Apr 30 2024 | 4.61 | -0.02 | -0.43% | 4.61 | 4.65 | 4.58 | 25,766 |
| Apr 29 2024 | 4.63 | 0.02 | 0.43% | 4.63 | 4.66 | 4.58 | 25,453 |
| Apr 26 2024 | 4.61 | -0.04 | -0.86% | 4.66 | 4.71 | 4.61 | 24,162 |
| Apr 25 2024 | 4.65 | -0.09 | -1.90% | 4.73 | 4.73 | 4.62 | 30,112 |
| Apr 24 2024 | 4.74 | -0.06 | -1.25% | 4.79 | 4.80 | 4.70 | 20,122 |
| Apr 23 2024 | 4.80 | -0.02 | -0.41% | 4.82 | 4.82 | 4.71 | 23,702 |
| Apr 22 2024 | 4.82 | -0.07 | -1.43% | 4.89 | 4.91 | 4.78 | 29,298 |
| Apr 19 2024 | 4.89 | 0.09 | 1.88% | 4.82 | 4.89 | 4.79 | 21,056 |
| Apr 18 2024 | 4.80 | -0.06 | -1.23% | 4.86 | 4.87 | 4.76 | 24,032 |
| Apr 17 2024 | 4.86 | 0.00 | 0.00% | 4.86 | 4.92 | 4.83 | 26,127 |
| Apr 16 2024 | 4.86 | -0.08 | -1.62% | 4.90 | 4.93 | 4.81 | 22,380 |
| Apr 15 2024 | 4.94 | -0.06 | -1.20% | 5.00 | 5.00 | 4.80 | 38,972 |
| Apr 12 2024 | 5.00 | -0.02 | -0.40% | 5.02 | 5.04 | 4.96 | 27,366 |
| Apr 11 2024 | 5.02 | 0.00 | 0.00% | 5.02 | 5.04 | 4.97 | 23,600 |
| Apr 10 2024 | 5.02 | 0.00 | 0.00% | 5.04 | 5.05 | 4.96 | 23,592 |
| Apr 09 2024 | 5.02 | 0.01 | 0.20% | 5.03 | 5.05 | 4.97 | 25,655 |
| Apr 08 2024 | 5.01 | 0.05 | 1.01% | 4.97 | 5.02 | 4.91 | 32,455 |
| Apr 05 2024 | 4.96 | -0.06 | -1.20% | 4.99 | 4.99 | 4.89 | 26,202 |
| Apr 04 2024 | 5.02 | 0.07 | 1.41% | 4.92 | 5.02 | 4.91 | 24,401 |
| Apr 03 2024 | 4.95 | -0.08 | -1.59% | 5.03 | 5.04 | 4.90 | 24,376 |
| Apr 02 2024 | 5.03 | -0.03 | -0.59% | 5.06 | 5.06 | 4.94 | 27,592 |
| Apr 01 2024 | 5.06 | 0.01 | 0.20% | 5.06 | 5.09 | 4.97 | 30,960 |
