Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
KLS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 5.01 | 0.03 | 0.60% | 5.08 | 5.12 | 4.96 | 616,239 |
| Jun 17 2024 | 4.98 | 0.04 | 0.71% | 4.95 | 5.005 | 4.88 | 544,515 |
| Jun 14 2024 | 4.945 | -0.05 | -0.90% | 5.00 | 5.03 | 4.895 | 488,810 |
| Jun 13 2024 | 4.99 | -0.02 | -0.40% | 5.06 | 5.06 | 4.99 | 394,521 |
| Jun 12 2024 | 5.01 | -0.06 | -1.18% | 5.13 | 5.19 | 5.00 | 447,460 |
| Jun 11 2024 | 5.07 | -0.18 | -3.43% | 5.19 | 5.21 | 5.04 | 512,481 |
| Jun 07 2024 | 5.25 | -0.04 | -0.76% | 5.33 | 5.37 | 5.20 | 740,718 |
| Jun 06 2024 | 5.29 | 0.08 | 1.54% | 5.30 | 5.33 | 5.195 | 557,573 |
| Jun 05 2024 | 5.21 | 0.03 | 0.58% | 5.27 | 5.27 | 5.18 | 373,707 |
| Jun 04 2024 | 5.18 | 0.00 | 0.00% | 5.18 | 5.215 | 5.15 | 409,524 |
| Jun 03 2024 | 5.18 | 0.06 | 1.17% | 5.23 | 5.26 | 5.16 | 285,559 |
| May 31 2024 | 5.12 | 0.00 | 0.00% | 5.25 | 5.25 | 5.10 | 1,040,531 |
| May 30 2024 | 5.12 | 0.08 | 1.59% | 5.03 | 5.18 | 5.03 | 485,692 |
| May 29 2024 | 5.04 | -0.13 | -2.51% | 5.09 | 5.14 | 5.02 | 669,218 |
| May 28 2024 | 5.17 | -0.28 | -5.14% | 5.43 | 5.48 | 5.16 | 461,099 |
| May 27 2024 | 5.45 | 0.17 | 3.22% | 5.31 | 5.52 | 5.29 | 401,831 |
| May 24 2024 | 5.28 | -0.02 | -0.38% | 5.20 | 5.28 | 5.19 | 363,188 |
| May 23 2024 | 5.30 | 0.13 | 2.51% | 5.12 | 5.30 | 5.10 | 303,343 |
| May 22 2024 | 5.17 | -0.15 | -2.82% | 5.40 | 5.40 | 5.13 | 429,658 |
| May 21 2024 | 5.32 | 0.03 | 0.57% | 5.26 | 5.405 | 5.22 | 621,957 |
| May 20 2024 | 5.29 | -0.07 | -1.31% | 5.39 | 5.39 | 5.25 | 516,935 |
| May 17 2024 | 5.36 | -0.14 | -2.55% | 5.46 | 5.495 | 5.31 | 391,882 |
| May 16 2024 | 5.50 | -0.14 | -2.48% | 5.66 | 5.66 | 5.41 | 583,170 |
| May 15 2024 | 5.64 | 0.11 | 1.99% | 5.60 | 5.66 | 5.51 | 382,204 |
| May 14 2024 | 5.53 | 0.00 | 0.00% | 5.52 | 5.61 | 5.51 | 541,402 |
| May 13 2024 | 5.53 | -0.11 | -1.95% | 5.64 | 5.68 | 5.51 | 245,030 |
| May 10 2024 | 5.64 | -0.11 | -1.91% | 5.75 | 5.79 | 5.62 | 275,962 |
| May 09 2024 | 5.75 | -0.17 | -2.87% | 5.92 | 5.92 | 5.75 | 369,957 |
| May 08 2024 | 5.92 | 0.05 | 0.85% | 5.90 | 5.955 | 5.83 | 441,019 |
| May 07 2024 | 5.87 | 0.12 | 2.09% | 5.79 | 5.90 | 5.69 | 517,283 |
| May 06 2024 | 5.75 | -0.09 | -1.54% | 5.89 | 5.95 | 5.75 | 533,594 |
| May 03 2024 | 5.84 | 0.20 | 3.55% | 5.70 | 5.86 | 5.64 | 371,597 |
| May 02 2024 | 5.64 | 0.13 | 2.27% | 5.54 | 5.67 | 5.52 | 556,385 |
| May 01 2024 | 5.515 | -0.05 | -0.81% | 5.48 | 5.52 | 5.41 | 404,599 |
| Apr 30 2024 | 5.56 | 0.01 | 0.18% | 5.58 | 5.59 | 5.535 | 604,956 |
| Apr 29 2024 | 5.55 | 0.08 | 1.46% | 5.53 | 5.60 | 5.385 | 312,038 |
| Apr 26 2024 | 5.47 | -0.13 | -2.32% | 5.56 | 5.59 | 5.41 | 624,734 |
| Apr 24 2024 | 5.60 | -0.06 | -1.06% | 5.67 | 5.73 | 5.60 | 280,657 |
| Apr 23 2024 | 5.66 | 0.15 | 2.72% | 5.54 | 5.68 | 5.54 | 241,879 |
| Apr 22 2024 | 5.51 | 0.08 | 1.47% | 5.48 | 5.55 | 5.48 | 205,684 |
| Apr 19 2024 | 5.43 | -0.01 | -0.18% | 5.40 | 5.495 | 5.37 | 264,178 |
| Apr 18 2024 | 5.44 | 0.06 | 1.12% | 5.37 | 5.48 | 5.37 | 309,691 |
| Apr 17 2024 | 5.38 | -0.03 | -0.55% | 5.40 | 5.42 | 5.38 | 222,635 |
| Apr 16 2024 | 5.41 | -0.01 | -0.18% | 5.40 | 5.46 | 5.34 | 369,257 |
| Apr 15 2024 | 5.42 | -0.09 | -1.63% | 5.50 | 5.51 | 5.37 | 304,002 |
| Apr 12 2024 | 5.51 | -0.04 | -0.72% | 5.52 | 5.56 | 5.50 | 326,594 |
| Apr 11 2024 | 5.55 | -0.11 | -1.94% | 5.60 | 5.61 | 5.52 | 291,358 |
| Apr 10 2024 | 5.66 | 0.05 | 0.98% | 5.61 | 5.675 | 5.595 | 344,029 |
| Apr 09 2024 | 5.605 | 0.08 | 1.36% | 5.58 | 5.63 | 5.53 | 528,393 |
| Apr 08 2024 | 5.53 | 0.00 | 0.00% | 5.53 | 5.53 | 5.53 | 0.00 |
| Apr 05 2024 | 5.53 | -0.03 | -0.54% | 5.55 | 5.56 | 5.48 | 237,401 |
| Apr 04 2024 | 5.56 | 0.07 | 1.28% | 5.54 | 5.63 | 5.53 | 360,466 |
| Apr 03 2024 | 5.49 | -0.18 | -3.17% | 5.61 | 5.615 | 5.44 | 515,883 |
| Apr 02 2024 | 5.67 | -0.09 | -1.56% | 5.75 | 5.78 | 5.63 | 388,360 |
| Mar 28 2024 | 5.76 | -0.01 | -0.17% | 5.78 | 5.83 | 5.71 | 592,903 |
| Mar 27 2024 | 5.77 | 0.08 | 1.41% | 5.68 | 5.79 | 5.67 | 262,637 |
| Mar 26 2024 | 5.69 | -0.09 | -1.56% | 5.77 | 5.785 | 5.67 | 444,013 |
| Mar 25 2024 | 5.78 | 0.00 | 0.00% | 5.71 | 5.85 | 5.71 | 358,226 |
| Mar 22 2024 | 5.78 | 0.00 | 0.00% | 5.81 | 5.82 | 5.73 | 376,652 |
| Mar 21 2024 | 5.78 | 0.02 | 0.35% | 5.81 | 5.85 | 5.76 | 731,440 |
