Register for streaming realtime charts, analysis tools, and prices.
KELTF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 4.42 | 0.00 | 0.00% | 4.42 | 4.42 | 4.42 | 0 |
| Jun 20 2024 | 4.42 | 0.00 | 0.00% | 4.42 | 4.42 | 4.42 | 0 |
| Jun 18 2024 | 4.42 | 0.00 | 0.00% | 4.42 | 4.42 | 4.42 | 0 |
| Jun 17 2024 | 4.42 | -0.03 | -0.74% | 4.17 | 4.42 | 4.17 | 15,434 |
| Jun 14 2024 | 4.4532 | 0.05 | 1.21% | 4.16 | 4.51 | 4.16 | 60,089 |
| Jun 13 2024 | 4.40 | -0.10 | -2.22% | 4.40 | 4.40 | 4.40 | 45,633 |
| Jun 12 2024 | 4.50 | 0.00 | 0.00% | 4.50 | 4.50 | 4.50 | 0 |
| Jun 11 2024 | 4.50 | 0.00 | 0.00% | 4.50 | 4.50 | 4.50 | 773 |
| Jun 10 2024 | 4.50 | 0.07 | 1.58% | 4.50 | 4.50 | 4.50 | 157 |
| Jun 07 2024 | 4.43 | 0.00 | 0.00% | 4.43 | 4.43 | 4.43 | 12,800 |
| Jun 06 2024 | 4.43 | 0.01 | 0.23% | 4.40 | 4.43 | 4.40 | 3,260 |
| Jun 05 2024 | 4.42 | 0.01 | 0.20% | 4.3657 | 4.42 | 4.3657 | 37,723 |
| Jun 04 2024 | 4.4113 | 0.00 | 0.00% | 4.4113 | 4.4113 | 4.4113 | 0 |
| Jun 03 2024 | 4.4113 | -0.13 | -2.83% | 4.50 | 4.51 | 4.4113 | 45,914 |
| May 31 2024 | 4.54 | -0.03 | -0.65% | 4.615 | 4.65 | 4.54 | 28,943 |
| May 30 2024 | 4.5698 | 0.08 | 1.78% | 4.60 | 4.60 | 4.5698 | 10,688 |
| May 29 2024 | 4.49 | 0.00 | 0.00% | 4.49 | 4.49 | 4.49 | 0 |
| May 28 2024 | 4.49 | 0.18 | 4.18% | 4.33 | 4.49 | 4.33 | 15,467 |
| May 24 2024 | 4.31 | -0.03 | -0.76% | 4.31 | 4.31 | 4.31 | 33,392 |
| May 23 2024 | 4.3428 | 0.14 | 3.40% | 4.3679 | 4.3679 | 4.3428 | 3,284 |
| May 22 2024 | 4.20 | -0.07 | -1.64% | 4.20 | 4.23 | 4.20 | 22,466 |
| May 21 2024 | 4.27 | 0.00 | 0.00% | 4.27 | 4.27 | 4.27 | 0 |
| May 20 2024 | 4.27 | 0.00 | 0.00% | 4.27 | 4.27 | 4.27 | 0 |
| May 17 2024 | 4.27 | 0.05 | 1.18% | 4.27 | 4.27 | 4.27 | 33,857 |
| May 16 2024 | 4.22 | 0.08 | 1.93% | 4.22 | 4.22 | 4.22 | 8,686 |
| May 15 2024 | 4.14 | 0.00 | 0.00% | 4.14 | 4.14 | 4.14 | 0 |
| May 14 2024 | 4.14 | -0.13 | -2.93% | 4.14 | 4.14 | 4.14 | 4,089 |
| May 13 2024 | 4.265 | 0.00 | 0.00% | 4.265 | 4.265 | 4.265 | 0 |
| May 10 2024 | 4.265 | -0.18 | -4.11% | 4.13 | 4.30 | 4.13 | 20,701 |
| May 09 2024 | 4.448 | 0.03 | 0.63% | 4.448 | 4.448 | 4.448 | 20,662 |
| May 08 2024 | 4.42 | -0.06 | -1.34% | 4.4315 | 4.4315 | 4.42 | 5,902 |
| May 07 2024 | 4.48 | -0.09 | -1.97% | 4.42 | 4.48 | 4.42 | 18,803 |
| May 06 2024 | 4.57 | 0.00 | 0.00% | 4.57 | 4.57 | 4.57 | 0 |
| May 03 2024 | 4.57 | 0.00 | 0.00% | 4.57 | 4.57 | 4.57 | 0 |
| May 02 2024 | 4.57 | 0.00 | 0.00% | 4.57 | 4.57 | 4.57 | 0 |
| May 01 2024 | 4.57 | 0.00 | 0.00% | 4.57 | 4.57 | 4.57 | 0 |
| Apr 30 2024 | 4.57 | -0.10 | -2.14% | 4.65 | 4.65 | 4.57 | 42,539 |
| Apr 29 2024 | 4.67 | 0.00 | 0.00% | 4.68 | 4.68 | 4.67 | 11,196 |
| Apr 26 2024 | 4.67 | 0.06 | 1.39% | 4.61 | 4.68 | 4.61 | 12,821 |
| Apr 25 2024 | 4.606 | 0.00 | 0.00% | 4.606 | 4.606 | 4.606 | 0 |
| Apr 24 2024 | 4.606 | -0.09 | -2.00% | 4.6086 | 4.6086 | 4.606 | 20,672 |
| Apr 23 2024 | 4.70 | 0.07 | 1.54% | 4.68 | 4.70 | 4.66 | 17,698 |
| Apr 22 2024 | 4.6285 | 0.23 | 5.19% | 4.42 | 4.6285 | 4.42 | 34,941 |
| Apr 19 2024 | 4.40 | 0.04 | 0.82% | 4.40 | 4.41 | 4.40 | 22,171 |
| Apr 18 2024 | 4.364 | 0.00 | 0.00% | 4.364 | 4.364 | 4.364 | 0 |
| Apr 17 2024 | 4.364 | -0.14 | -3.02% | 4.36 | 4.364 | 4.36 | 12,603 |
| Apr 16 2024 | 4.50 | 0.00 | 0.00% | 4.50 | 4.50 | 4.50 | 0 |
| Apr 15 2024 | 4.50 | -0.17 | -3.64% | 4.50 | 4.50 | 4.50 | 8,986 |
| Apr 12 2024 | 4.67 | 0.00 | 0.00% | 4.67 | 4.67 | 4.67 | 0 |
| Apr 11 2024 | 4.67 | -0.14 | -2.91% | 4.65 | 4.73 | 4.65 | 23,473 |
| Apr 10 2024 | 4.81 | 0.31 | 7.01% | 4.72 | 4.81 | 4.72 | 32,445 |
| Apr 09 2024 | 4.495 | 0.00 | 0.00% | 4.495 | 4.495 | 4.495 | 0 |
| Apr 08 2024 | 4.495 | -0.01 | -0.22% | 4.495 | 4.495 | 4.495 | 22,663 |
| Apr 05 2024 | 4.505 | 0.00 | 0.00% | 4.505 | 4.505 | 4.505 | 0 |
| Apr 04 2024 | 4.505 | 0.00 | 0.00% | 4.505 | 4.505 | 4.505 | 0 |
| Apr 03 2024 | 4.505 | 0.00 | 0.00% | 4.505 | 4.505 | 4.505 | 0 |
| Apr 02 2024 | 4.505 | 0.00 | 0.08% | 4.535 | 4.535 | 4.505 | 20,547 |
| Apr 01 2024 | 4.5013 | -0.01 | -0.33% | 4.50 | 4.5013 | 4.50 | 27,542 |
| Mar 28 2024 | 4.516 | 0.11 | 2.50% | 4.49 | 4.516 | 4.49 | 26,690 |
| Mar 27 2024 | 4.406 | -0.02 | -0.54% | 4.37 | 4.406 | 4.37 | 5,492 |
| Mar 26 2024 | 4.43 | -0.01 | -0.23% | 4.43 | 4.43 | 4.43 | 9,927 |
| Mar 25 2024 | 4.44 | 0.14 | 3.26% | 4.40 | 4.44 | 4.375 | 32,634 |
