Register for streaming realtime charts, analysis tools, and prices.
KEY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 14.238 | -0.01 | -0.06% | 14.19 | 14.40 | 14.19 | 2,691 |
| May 16 2024 | 14.246 | -0.01 | -0.10% | 14.40 | 14.40 | 14.246 | 365 |
| May 15 2024 | 14.26 | 0.35 | 2.55% | 14.002 | 14.26 | 14.002 | 3,722 |
| May 14 2024 | 13.906 | 0.05 | 0.39% | 13.86 | 13.906 | 13.86 | 601 |
| May 13 2024 | 13.852 | -0.24 | -1.73% | 14.032 | 14.064 | 13.768 | 3,601 |
| May 10 2024 | 14.096 | 0.19 | 1.40% | 14.096 | 14.096 | 14.096 | 12 |
| May 09 2024 | 13.902 | 0.05 | 0.38% | 13.994 | 13.994 | 13.902 | 1,760 |
| May 08 2024 | 13.85 | -0.14 | -0.99% | 13.85 | 13.85 | 13.85 | 80 |
| May 07 2024 | 13.988 | 0.12 | 0.88% | 14.132 | 14.158 | 13.988 | 469 |
| May 06 2024 | 13.866 | -0.11 | -0.76% | 13.866 | 13.866 | 13.866 | 30 |
| May 03 2024 | 13.972 | 0.17 | 1.26% | 13.91 | 14.00 | 13.91 | 1,193 |
| May 02 2024 | 13.798 | 0.01 | 0.07% | 13.588 | 13.888 | 13.588 | 242 |
| Apr 30 2024 | 13.788 | 0.00 | 0.00% | 13.788 | 13.788 | 13.788 | 0.00 |
| Apr 29 2024 | 13.788 | 0.00 | 0.00% | 13.788 | 13.788 | 13.788 | 0.00 |
| Apr 26 2024 | 13.788 | 0.18 | 1.35% | 13.798 | 13.80 | 13.788 | 3,621 |
| Apr 25 2024 | 13.604 | -0.18 | -1.29% | 13.608 | 13.608 | 13.604 | 3,474 |
| Apr 24 2024 | 13.782 | 0.00 | 0.00% | 13.782 | 13.782 | 13.782 | 0.00 |
| Apr 23 2024 | 13.782 | 0.00 | 0.00% | 13.782 | 13.782 | 13.782 | 0.00 |
| Apr 22 2024 | 13.782 | 0.00 | 0.00% | 13.782 | 13.782 | 13.782 | 0.00 |
| Apr 19 2024 | 13.782 | 0.29 | 2.16% | 13.782 | 13.782 | 13.782 | 38 |
| Apr 18 2024 | 13.49 | 0.00 | 0.00% | 13.49 | 13.49 | 13.49 | 1 |
| Apr 17 2024 | 13.49 | 0.04 | 0.33% | 13.352 | 13.49 | 13.34 | 1,893 |
| Apr 16 2024 | 13.446 | 0.00 | 0.00% | 13.446 | 13.446 | 13.446 | 0.00 |
| Apr 15 2024 | 13.446 | -0.26 | -1.90% | 13.812 | 14.15 | 13.446 | 276 |
| Apr 12 2024 | 13.706 | -0.08 | -0.55% | 13.628 | 13.706 | 13.628 | 226 |
| Apr 11 2024 | 13.782 | -0.15 | -1.06% | 13.634 | 13.782 | 13.634 | 119 |
| Apr 10 2024 | 13.93 | -0.24 | -1.69% | 14.356 | 14.356 | 13.93 | 41 |
| Apr 09 2024 | 14.17 | -0.02 | -0.14% | 14.168 | 14.17 | 14.168 | 700 |
| Apr 08 2024 | 14.19 | 0.32 | 2.28% | 13.966 | 14.19 | 13.966 | 92 |
| Apr 05 2024 | 13.874 | -0.08 | -0.57% | 13.874 | 13.874 | 13.874 | 25 |
| Apr 04 2024 | 13.954 | -0.41 | -2.88% | 13.954 | 13.954 | 13.954 | 18 |
| Apr 03 2024 | 14.368 | 0.00 | 0.00% | 14.368 | 14.368 | 14.368 | 0.00 |
| Apr 02 2024 | 14.368 | -0.13 | -0.91% | 14.096 | 14.392 | 14.096 | 991 |
| Mar 28 2024 | 14.50 | 0.10 | 0.69% | 14.40 | 14.60 | 14.40 | 962 |
| Mar 27 2024 | 14.40 | 0.60 | 4.35% | 14.00 | 14.40 | 13.90 | 1,611 |
| Mar 26 2024 | 13.80 | -0.20 | -1.43% | 13.90 | 14.00 | 13.80 | 94 |
| Mar 25 2024 | 14.00 | -0.10 | -0.71% | 13.90 | 14.10 | 13.90 | 1,708 |
| Mar 22 2024 | 14.10 | 0.00 | 0.00% | 14.10 | 14.10 | 14.10 | 0.00 |
| Mar 21 2024 | 14.10 | 0.80 | 6.02% | 14.10 | 14.10 | 14.10 | 2 |
| Mar 20 2024 | 13.30 | 0.00 | 0.00% | 13.40 | 13.40 | 13.30 | 4 |
| Mar 19 2024 | 13.30 | -0.10 | -0.75% | 13.30 | 13.30 | 13.30 | 375 |
| Mar 18 2024 | 13.40 | -0.10 | -0.74% | 13.30 | 13.40 | 13.30 | 626 |
| Mar 15 2024 | 13.50 | -0.10 | -0.74% | 13.30 | 13.50 | 13.30 | 78 |
| Mar 14 2024 | 13.60 | 0.00 | 0.00% | 13.60 | 13.60 | 13.60 | 1 |
| Mar 13 2024 | 13.60 | 0.00 | 0.00% | 13.60 | 13.60 | 13.60 | 0.00 |
| Mar 12 2024 | 13.60 | 0.00 | 0.00% | 13.60 | 13.60 | 13.60 | 0.00 |
| Mar 11 2024 | 13.60 | -0.20 | -1.45% | 13.60 | 13.60 | 13.60 | 400 |
| Mar 08 2024 | 13.80 | -0.20 | -1.43% | 13.70 | 13.80 | 13.70 | 110 |
| Mar 07 2024 | 14.00 | 0.10 | 0.72% | 13.80 | 14.00 | 13.80 | 92 |
| Mar 06 2024 | 13.90 | -0.10 | -0.71% | 13.90 | 14.40 | 13.90 | 1,510 |
| Mar 05 2024 | 14.00 | 0.70 | 5.26% | 13.70 | 14.00 | 13.70 | 159 |
| Mar 04 2024 | 13.30 | 0.20 | 1.53% | 13.00 | 13.50 | 13.00 | 2,226 |
| Mar 01 2024 | 13.10 | 0.00 | 0.00% | 13.10 | 13.20 | 12.90 | 4,007 |
| Feb 29 2024 | 13.10 | 0.00 | 0.00% | 13.20 | 13.20 | 13.10 | 331 |
| Feb 28 2024 | 13.10 | -0.10 | -0.76% | 13.10 | 13.10 | 13.10 | 77 |
| Feb 27 2024 | 13.20 | 0.00 | 0.00% | 13.20 | 13.20 | 13.20 | 0.00 |
| Feb 26 2024 | 13.20 | 0.00 | 0.00% | 13.20 | 13.20 | 13.20 | 0.00 |
| Feb 23 2024 | 13.20 | -0.10 | -0.75% | 13.20 | 13.20 | 13.20 | 8 |
| Feb 22 2024 | 13.30 | 0.10 | 0.76% | 13.10 | 13.50 | 13.10 | 376 |
| Feb 21 2024 | 13.20 | 0.00 | 0.00% | 13.20 | 13.20 | 13.00 | 3,202 |
| Feb 20 2024 | 13.20 | 0.20 | 1.54% | 12.90 | 13.20 | 12.90 | 3,893 |
| Feb 19 2024 | 13.00 | -0.20 | -1.52% | 13.00 | 13.00 | 13.00 | 250 |
