Kirby

KEX
🏛️ usa →
83.71
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 59.00 59.71 58.60 59.42 0.3M
2021-12-30 60.06 60.61 58.91 59.02 0.4M
2021-12-29 59.93 60.49 59.28 59.66 0.4M
2021-12-28 59.60 60.67 59.40 59.64 0.3M
2021-12-27 59.17 59.78 58.76 59.75 0.2M
2021-12-23 59.55 60.17 58.82 59.70 0.3M
2021-12-22 58.77 59.72 58.41 59.70 0.2M
2021-12-21 57.22 59.06 57.01 58.51 0.3M
2021-12-20 57.74 58.34 55.68 56.94 0.5M
2021-12-17 58.09 58.95 57.33 58.51 0.7M
2021-12-16 58.46 58.93 57.98 58.35 0.4M
2021-12-15 58.30 58.53 56.99 57.96 0.4M
2021-12-14 57.34 59.18 57.04 58.09 0.4M
2021-12-13 57.59 58.55 57.25 57.59 0.6M
2021-12-10 58.67 58.88 57.18 57.95 0.3M
2021-12-09 56.09 58.50 55.93 58.01 0.5M
2021-12-08 55.83 56.60 54.99 56.30 0.3M
2021-12-07 55.58 56.69 54.99 55.43 0.4M
2021-12-06 55.37 56.01 54.61 55.26 0.9M
2021-12-03 53.54 54.59 52.39 54.36 0.5M
2021-12-02 51.03 53.51 50.58 53.16 0.3M
2021-12-01 53.69 53.69 50.82 50.82 0.4M
2021-11-30 53.61 53.65 52.00 52.22 0.4M
2021-11-29 55.13 55.24 53.72 54.48 0.2M
2021-11-26 55.38 56.12 52.11 54.08 0.3M
2021-11-24 57.12 58.29 57.10 57.71 0.2M
2021-11-23 55.77 57.10 55.77 57.01 0.2M
2021-11-22 55.07 56.35 54.75 55.82 0.2M
2021-11-19 55.99 56.16 54.31 54.73 0.3M
2021-11-18 57.21 57.21 55.52 56.57 0.2M
2021-11-17 57.88 58.31 57.02 57.29 0.2M
2021-11-16 58.18 58.35 57.83 57.97 0.3M
2021-11-15 58.62 58.62 57.56 58.38 0.1M
2021-11-12 57.83 58.94 57.63 58.32 0.2M
2021-11-11 58.13 58.80 57.87 58.07 0.3M
2021-11-10 57.38 58.77 57.38 58.01 0.3M
2021-11-09 57.76 57.76 56.73 57.46 0.4M
2021-11-08 59.51 59.90 57.07 57.66 0.9M
2021-11-05 58.15 59.00 57.94 58.87 0.3M
2021-11-04 58.04 58.44 57.04 57.41 0.5M
2021-11-03 55.68 58.01 55.36 57.59 0.4M
2021-11-02 55.00 55.94 54.21 55.93 0.4M
2021-11-01 53.08 55.28 52.89 54.93 0.6M
2021-10-29 53.56 53.96 52.40 52.41 0.5M
2021-10-28 55.57 56.08 53.56 54.24 0.7M
2021-10-27 55.30 56.07 55.15 55.62 0.4M
2021-10-26 56.34 56.67 55.50 55.75 0.4M
2021-10-25 56.87 56.99 56.40 56.43 0.3M
2021-10-22 56.63 57.26 56.39 56.82 0.3M
2021-10-21 55.51 56.69 55.30 56.61 0.5M
2021-10-20 55.13 55.79 54.93 55.78 0.3M
2021-10-19 55.61 55.97 55.09 55.39 0.4M
2021-10-18 54.77 55.37 54.50 55.14 0.3M
2021-10-15 55.18 55.46 54.61 54.62 0.3M
2021-10-14 55.27 55.49 54.17 54.39 0.5M
2021-10-13 53.95 55.04 53.60 54.63 0.6M
2021-10-12 54.10 55.09 53.55 54.38 0.6M
2021-10-11 52.35 53.66 52.11 52.63 0.6M
2021-10-08 49.60 52.14 49.60 52.00 0.5M
2021-10-07 49.59 50.39 49.54 49.76 0.4M
2021-10-06 48.82 49.23 47.88 49.07 0.3M
2021-10-05 48.91 49.71 48.64 49.52 0.6M
2021-10-04 48.84 49.81 48.61 48.91 0.4M
2021-10-01 48.32 49.25 47.58 48.77 0.4M
2021-09-30 49.18 49.76 47.91 47.96 0.6M
2021-09-29 51.00 51.01 49.98 50.25 0.5M
2021-09-28 51.50 52.24 50.69 50.89 0.4M
2021-09-27 50.67 52.63 50.67 51.50 0.7M
2021-09-24 50.69 51.00 50.15 50.22 0.5M
2021-09-23 50.48 51.41 50.48 50.90 0.4M
2021-09-22 50.20 50.88 49.79 50.12 0.3M
2021-09-21 50.23 50.28 48.61 49.53 0.3M
2021-09-20 49.91 50.24 48.50 49.51 0.3M
2021-09-17 51.92 52.20 50.76 51.30 0.7M
2021-09-16 53.41 53.41 51.66 52.07 0.3M
2021-09-15 52.28 53.32 51.89 53.15 0.3M
2021-09-14 53.11 53.11 51.60 51.95 0.5M
2021-09-13 52.17 52.95 51.47 52.71 0.3M
2021-09-10 52.45 52.45 51.24 51.41 0.3M
2021-09-09 51.81 52.76 51.63 52.08 0.2M
2021-09-08 52.51 53.08 51.33 52.08 0.2M
2021-09-07 53.02 53.85 52.79 52.85 0.2M
2021-09-03 53.83 54.37 53.13 53.19 0.2M
2021-09-02 54.34 55.24 53.84 54.26 0.4M
2021-09-01 53.82 54.53 52.74 54.06 0.4M
2021-08-31 53.72 54.30 53.11 53.59 0.3M
2021-08-30 55.96 55.96 53.65 53.78 0.3M
2021-08-27 53.94 55.75 53.64 55.64 0.3M
2021-08-26 54.61 55.43 53.66 53.81 0.2M
2021-08-25 55.47 55.83 54.98 55.04 0.2M
2021-08-24 53.72 55.47 53.30 55.18 0.6M
2021-08-23 53.81 54.00 52.59 53.64 1.9M
2021-08-20 52.62 53.06 52.17 52.67 0.7M
2021-08-19 54.00 54.46 52.17 52.81 0.3M
2021-08-18 55.39 56.02 54.51 54.58 0.3M
2021-08-17 56.10 56.83 55.30 55.60 0.3M
2021-08-16 57.58 57.58 56.42 56.71 0.4M
2021-08-13 58.31 58.51 57.19 57.76 0.3M
2021-08-12 58.68 59.06 58.15 58.44 0.4M
2021-08-11 58.02 58.36 56.73 58.35 0.6M
2021-08-10 56.50 57.85 56.29 57.55 0.6M
2021-08-09 56.87 57.43 56.25 56.46 0.3M
2021-08-06 57.42 58.08 57.01 57.66 0.2M
2021-08-05 56.76 57.83 56.32 56.90 0.2M
2021-08-04 56.62 57.22 55.45 56.19 0.4M
2021-08-03 56.76 57.46 55.29 57.38 0.4M
2021-08-02 58.33 59.14 56.55 56.83 0.5M
2021-07-30 60.02 60.02 57.10 57.91 0.5M
2021-07-29 59.99 60.97 59.00 60.22 0.3M
2021-07-28 59.39 59.88 58.29 59.43 0.3M
2021-07-27 59.14 59.63 58.36 58.82 0.3M
2021-07-26 59.06 60.02 59.06 59.80 0.3M
2021-07-23 58.86 59.34 58.10 59.21 0.3M
2021-07-22 59.13 59.38 58.37 58.61 0.3M
2021-07-21 59.36 60.50 58.66 59.28 0.5M
2021-07-20 56.01 58.93 55.68 58.66 0.7M
2021-07-19 56.01 56.77 55.52 55.92 0.5M
2021-07-16 58.24 58.24 56.92 57.29 1.2M
2021-07-15 57.53 58.45 57.40 57.75 0.2M
2021-07-14 59.47 60.27 57.91 58.19 0.2M
2021-07-13 59.79 60.17 58.74 59.02 0.2M
2021-07-12 59.62 60.63 59.50 60.37 0.3M
2021-07-09 59.45 60.88 59.03 60.35 0.4M
2021-07-08 57.93 59.24 57.32 58.51 0.5M
2021-07-07 58.94 59.51 57.84 58.94 0.3M
2021-07-06 60.82 61.12 59.08 59.30 0.8M
2021-07-02 61.41 61.48 60.72 61.00 0.4M
2021-07-01 61.07 62.15 60.87 61.57 0.5M
2021-06-30 60.19 61.52 59.81 60.64 0.4M
2021-06-29 61.71 62.11 60.13 60.19 0.5M
2021-06-28 63.04 63.46 60.71 61.32 0.4M
2021-06-25 63.67 64.58 62.89 63.48 0.6M
2021-06-24 63.61 63.96 62.41 63.66 0.3M
2021-06-23 63.82 64.24 62.94 63.03 0.2M
2021-06-22 63.31 64.07 62.53 63.67 0.2M
2021-06-21 62.44 63.60 62.15 63.58 0.2M
2021-06-18 61.12 62.42 60.69 61.69 0.6M
2021-06-17 65.91 66.28 62.38 62.75 0.4M
2021-06-16 66.85 67.00 66.07 66.16 0.2M
2021-06-15 65.80 67.26 65.24 67.13 0.2M
2021-06-14 66.95 67.05 65.11 65.50 0.2M
2021-06-11 66.53 66.89 65.80 66.88 0.2M
2021-06-10 68.31 68.38 65.92 65.93 0.3M
2021-06-09 68.00 68.28 67.20 67.51 0.3M
2021-06-08 66.69 68.05 65.72 67.75 0.3M
2021-06-07 68.28 68.60 66.53 66.83 0.5M
2021-06-04 66.69 68.19 65.75 68.10 0.4M
2021-06-03 66.36 66.89 65.94 66.63 0.4M
2021-06-02 66.75 67.88 65.98 66.79 0.4M
2021-06-01 66.19 66.88 65.79 66.42 0.4M
2021-05-28 65.65 65.94 64.78 65.33 0.2M
2021-05-27 65.90 66.14 64.58 65.27 0.3M
2021-05-26 64.87 65.55 64.02 65.08 0.3M
2021-05-25 66.56 67.11 64.30 64.56 0.3M
2021-05-24 66.32 67.01 65.64 66.77 0.2M
2021-05-21 65.85 67.11 65.32 65.84 0.2M
2021-05-20 66.48 66.48 64.88 65.20 0.3M
2021-05-19 66.71 67.21 65.51 66.46 0.3M
2021-05-18 70.00 70.60 67.59 67.64 0.5M
2021-05-17 68.87 70.06 68.87 69.96 0.3M
2021-05-14 68.70 70.16 68.60 69.54 0.4M
2021-05-13 65.85 68.65 65.41 68.24 0.5M
2021-05-12 66.18 68.09 65.70 65.95 0.4M
2021-05-11 65.94 66.38 64.09 66.35 0.4M
2021-05-10 68.25 70.51 67.17 67.19 0.8M
2021-05-07 65.66 67.80 65.39 67.42 0.3M
2021-05-06 66.53 67.14 65.18 67.01 0.4M
2021-05-05 66.19 66.74 65.26 66.48 0.3M
2021-05-04 65.63 66.68 64.54 65.63 0.5M
2021-05-03 64.41 66.70 63.55 65.94 0.6M
2021-04-30 64.82 65.80 63.20 63.70 0.8M
2021-04-29 65.52 67.99 62.46 63.45 0.7M
2021-04-28 62.71 65.20 62.55 64.84 0.4M
2021-04-27 62.87 64.29 62.39 62.91 0.3M
2021-04-26 61.85 62.92 61.44 62.76 0.3M
2021-04-23 61.49 61.98 61.06 61.73 0.2M
2021-04-22 62.53 62.53 61.07 61.14 0.2M
2021-04-21 60.08 62.36 60.08 62.11 0.4M
2021-04-20 62.18 62.32 59.79 60.40 0.5M
2021-04-19 62.06 62.85 61.63 62.56 0.4M
2021-04-16 62.08 62.65 61.70 62.17 0.4M
2021-04-15 62.69 62.69 60.73 61.59 0.3M
2021-04-14 59.79 63.73 59.43 62.41 0.5M
2021-04-13 61.88 62.17 59.48 59.62 0.7M
2021-04-12 62.28 62.58 61.79 62.29 0.5M
2021-04-09 61.86 62.22 61.14 62.11 0.2M
2021-04-08 61.36 61.80 60.53 61.44 0.3M
2021-04-07 61.97 62.10 61.19 61.76 0.5M
2021-04-06 61.50 62.43 60.89 61.65 0.3M
2021-04-05 60.54 61.54 59.76 61.37 0.4M
2021-04-01 60.41 61.12 58.88 60.23 0.4M
2021-03-31 63.35 63.53 60.28 60.28 0.4M
2021-03-30 62.30 63.76 62.30 63.33 0.4M
2021-03-29 62.44 63.72 61.91 62.44 0.4M
2021-03-26 63.44 64.46 61.93 62.94 0.2M
2021-03-25 60.26 62.29 58.46 62.11 0.3M
2021-03-24 61.23 63.10 60.50 60.98 0.4M
2021-03-23 62.95 63.21 59.81 60.25 0.4M
2021-03-22 65.53 65.62 64.02 64.04 0.2M
2021-03-19 67.36 67.36 65.22 65.84 0.6M
2021-03-18 68.06 69.76 66.80 67.19 0.3M
2021-03-17 67.99 68.91 67.27 68.35 0.2M
2021-03-16 69.78 69.78 67.79 68.13 0.2M
2021-03-15 69.00 70.00 67.85 69.90 0.3M
2021-03-12 68.07 68.89 67.92 68.83 0.2M
2021-03-11 67.50 68.35 66.69 67.70 0.3M
2021-03-10 65.87 67.35 65.42 67.24 0.3M
2021-03-09 65.29 66.58 64.14 65.45 0.6M
2021-03-08 65.40 66.68 64.57 65.21 0.9M
2021-03-05 63.99 64.97 61.83 64.95 0.5M
2021-03-04 63.58 63.99 61.79 62.64 0.3M
2021-03-03 64.33 64.70 63.34 63.41 0.3M
2021-03-02 64.09 65.13 63.27 63.85 0.3M
2021-03-01 63.82 64.36 63.23 64.24 0.3M
2021-02-26 62.99 63.24 60.98 62.56 0.3M
2021-02-25 65.64 66.12 63.26 63.57 0.4M
2021-02-24 64.35 66.12 64.35 65.47 0.6M
2021-02-23 64.66 65.12 63.48 64.45 0.6M
2021-02-22 60.56 64.86 60.56 64.15 0.7M
2021-02-19 59.16 61.81 59.16 60.98 0.3M
2021-02-18 60.00 60.45 58.63 58.63 0.2M
2021-02-17 60.95 61.08 59.64 60.59 0.3M
2021-02-16 61.00 62.20 60.53 60.99 0.4M
2021-02-12 59.69 61.90 59.32 60.54 0.4M
2021-02-11 59.40 60.28 58.06 60.10 0.5M
2021-02-10 58.57 59.51 57.93 59.16 0.4M
2021-02-09 57.72 58.86 57.20 58.23 0.4M
2021-02-08 56.45 57.85 56.12 57.72 0.4M
2021-02-05 58.30 58.72 55.51 56.08 0.5M
2021-02-04 57.45 58.15 56.60 57.76 0.6M
2021-02-03 56.41 57.72 56.41 57.06 0.4M
2021-02-02 55.00 57.52 54.32 56.75 0.6M
2021-02-01 51.33 54.33 51.33 54.17 0.5M
2021-01-29 52.22 53.13 49.97 50.76 0.7M
2021-01-28 52.24 53.95 50.75 52.33 0.8M
2021-01-27 50.01 51.48 48.05 51.03 0.9M
2021-01-26 52.03 52.76 50.87 51.00 0.3M
2021-01-25 52.30 52.30 50.98 51.88 0.6M
2021-01-22 53.01 53.18 51.56 52.81 0.4M
2021-01-21 54.81 55.12 53.67 53.72 0.4M
2021-01-20 55.79 56.01 54.78 55.10 0.4M
2021-01-19 56.55 56.74 55.30 55.61 0.5M
2021-01-15 57.24 57.96 54.79 56.10 0.6M
2021-01-14 57.42 58.59 57.06 58.04 0.4M
2021-01-13 58.47 58.47 55.83 57.19 0.4M
2021-01-12 56.92 59.08 56.44 58.64 0.5M
2021-01-11 55.32 56.41 55.16 56.37 0.6M
2021-01-08 57.31 57.97 56.14 56.37 0.3M
2021-01-07 55.83 57.59 55.62 57.05 0.5M
2021-01-06 54.36 56.23 54.00 55.54 0.5M
2021-01-05 51.91 54.12 51.74 53.48 0.3M
2021-01-04 51.99 52.83 51.23 51.52 0.4M