Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
KLBN4 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11 2024 | 4.17 | -0.01 | -0.24% | 4.18 | 4.20 | 4.15 | 883,100 |
| Jul 10 2024 | 4.18 | 0.02 | 0.48% | 4.16 | 4.18 | 4.14 | 1,029,900 |
| Jul 09 2024 | 4.16 | -0.03 | -0.72% | 4.18 | 4.18 | 4.13 | 895,800 |
| Jul 08 2024 | 4.19 | -0.01 | -0.24% | 4.20 | 4.23 | 4.14 | 1,242,600 |
| Jul 05 2024 | 4.20 | -0.09 | -2.10% | 4.30 | 4.30 | 4.20 | 1,257,100 |
| Jul 04 2024 | 4.29 | -0.01 | -0.23% | 4.30 | 4.33 | 4.26 | 844,100 |
| Jul 03 2024 | 4.30 | -0.04 | -0.92% | 4.33 | 4.40 | 4.27 | 1,183,600 |
| Jul 02 2024 | 4.34 | -0.02 | -0.46% | 4.34 | 4.39 | 4.31 | 950,100 |
| Jul 01 2024 | 4.36 | 0.10 | 2.35% | 4.26 | 4.40 | 4.23 | 2,001,500 |
| Jun 28 2024 | 4.26 | 0.02 | 0.47% | 4.25 | 4.28 | 4.20 | 1,185,800 |
| Jun 27 2024 | 4.24 | 0.08 | 1.92% | 4.18 | 4.33 | 4.17 | 1,566,100 |
| Jun 26 2024 | 4.16 | 0.05 | 1.22% | 4.11 | 4.20 | 4.09 | 1,420,500 |
| Jun 25 2024 | 4.11 | 0.00 | 0.00% | 4.10 | 4.12 | 4.07 | 755,900 |
| Jun 24 2024 | 4.11 | -0.05 | -1.20% | 4.15 | 4.17 | 4.08 | 1,020,000 |
| Jun 21 2024 | 4.16 | 0.05 | 1.22% | 4.11 | 4.17 | 4.09 | 826,700 |
| Jun 20 2024 | 4.11 | 0.01 | 0.24% | 4.10 | 4.14 | 4.08 | 953,800 |
| Jun 19 2024 | 4.10 | 0.01 | 0.24% | 4.08 | 4.10 | 4.05 | 680,000 |
| Jun 18 2024 | 4.09 | 0.03 | 0.74% | 4.05 | 4.11 | 4.04 | 929,400 |
| Jun 17 2024 | 4.06 | 0.01 | 0.25% | 4.02 | 4.09 | 4.02 | 1,637,600 |
| Jun 14 2024 | 4.05 | -0.02 | -0.49% | 4.07 | 4.07 | 4.00 | 1,349,500 |
| Jun 13 2024 | 4.07 | 0.00 | 0.00% | 4.05 | 4.10 | 4.04 | 1,067,900 |
| Jun 12 2024 | 4.07 | 0.00 | 0.00% | 4.08 | 4.11 | 3.97 | 2,226,200 |
| Jun 11 2024 | 4.07 | 0.09 | 2.26% | 3.98 | 4.08 | 3.96 | 2,367,400 |
| Jun 10 2024 | 3.98 | -0.01 | -0.25% | 3.99 | 4.00 | 3.95 | 2,668,600 |
| Jun 07 2024 | 3.99 | -0.04 | -0.99% | 4.04 | 4.09 | 3.96 | 6,175,700 |
| Jun 06 2024 | 4.03 | 0.02 | 0.50% | 4.01 | 4.03 | 3.94 | 3,391,600 |
| Jun 05 2024 | 4.01 | -0.05 | -1.23% | 4.05 | 4.06 | 3.97 | 2,542,800 |
| Jun 04 2024 | 4.06 | 0.01 | 0.25% | 4.05 | 4.06 | 4.02 | 1,368,900 |
| Jun 03 2024 | 4.05 | -0.02 | -0.49% | 4.06 | 4.10 | 4.04 | 1,765,300 |
| May 31 2024 | 4.07 | -0.08 | -1.93% | 4.14 | 4.14 | 4.04 | 3,029,100 |
| May 29 2024 | 4.15 | -0.05 | -1.19% | 4.17 | 4.18 | 4.10 | 988,600 |
| May 28 2024 | 4.20 | 0.01 | 0.24% | 4.22 | 4.23 | 4.16 | 852,700 |
| May 27 2024 | 4.19 | 0.00 | 0.00% | 4.20 | 4.24 | 4.18 | 822,500 |
| May 24 2024 | 4.19 | 0.02 | 0.48% | 4.17 | 4.22 | 4.14 | 1,963,000 |
| May 23 2024 | 4.17 | -0.04 | -0.95% | 4.23 | 4.24 | 4.14 | 2,131,500 |
| May 22 2024 | 4.21 | -0.08 | -1.86% | 4.30 | 4.30 | 4.19 | 2,175,800 |
| May 21 2024 | 4.29 | -0.02 | -0.46% | 4.33 | 4.33 | 4.28 | 1,587,900 |
| May 20 2024 | 4.31 | 0.05 | 1.17% | 4.28 | 4.37 | 4.28 | 1,363,100 |
| May 17 2024 | 4.26 | -0.10 | -2.29% | 4.34 | 4.35 | 4.26 | 1,422,000 |
| May 16 2024 | 4.36 | 0.02 | 0.46% | 4.34 | 4.36 | 4.30 | 1,261,700 |
| May 15 2024 | 4.34 | 0.03 | 0.70% | 4.31 | 4.34 | 4.25 | 1,071,700 |
| May 14 2024 | 4.31 | -0.05 | -1.15% | 4.32 | 4.37 | 4.28 | 1,289,800 |
| May 13 2024 | 4.36 | 0.04 | 0.93% | 4.33 | 4.36 | 4.31 | 1,029,100 |
| May 10 2024 | 4.32 | -0.03 | -0.69% | 4.35 | 4.35 | 4.28 | 1,214,800 |
| May 09 2024 | 4.35 | 0.02 | 0.46% | 4.32 | 4.38 | 4.26 | 1,461,800 |
| May 08 2024 | 4.33 | 0.05 | 1.17% | 4.27 | 4.37 | 4.23 | 2,099,000 |
| May 07 2024 | 4.28 | 0.07 | 1.71% | 4.27 | 4.28 | 4.17 | 4,182,600 |
| May 06 2024 | 4.21 | -0.08 | -1.91% | 4.26 | 4.27 | 4.17 | 2,163,054 |
| May 03 2024 | 4.29 | 0.05 | 1.07% | 4.25 | 4.29 | 4.24 | 1,790,956 |
| May 02 2024 | 4.24 | 0.07 | 1.74% | 4.17 | 4.27 | 4.17 | 1,430,850 |
| Apr 30 2024 | 4.17 | -0.04 | -0.86% | 4.21 | 4.24 | 4.16 | 1,847,838 |
| Apr 29 2024 | 4.21 | 0.00 | 0.00% | 4.21 | 4.22 | 4.17 | 922,653 |
| Apr 26 2024 | 4.21 | 0.01 | 0.22% | 4.22 | 4.27 | 4.19 | 1,409,726 |
| Apr 25 2024 | 4.20 | -0.10 | -2.33% | 4.24 | 4.26 | 4.19 | 1,431,840 |
| Apr 24 2024 | 4.30 | -0.06 | -1.46% | 4.34 | 4.36 | 4.27 | 905,930 |
| Apr 23 2024 | 4.36 | -0.02 | -0.41% | 4.38 | 4.39 | 4.29 | 1,664,759 |
| Apr 22 2024 | 4.38 | -0.08 | -1.83% | 4.48 | 4.48 | 4.37 | 1,461,766 |
| Apr 19 2024 | 4.46 | 0.06 | 1.45% | 4.41 | 4.48 | 4.38 | 707,118 |
| Apr 18 2024 | 4.40 | -0.04 | -0.82% | 4.44 | 4.46 | 4.38 | 2,253,383 |
| Apr 17 2024 | 4.44 | -0.02 | -0.41% | 4.46 | 4.48 | 4.42 | 871,162 |
| Apr 16 2024 | 4.45 | -0.02 | -0.41% | 4.46 | 4.52 | 4.43 | 1,132,027 |
| Apr 15 2024 | 4.47 | -0.06 | -1.40% | 4.53 | 4.54 | 4.45 | 4,095,720 |
