Kirby

KEX
🏛️ usa →
83.88
Last Update: 2025-10-01
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
2022-12-30 63.70 64.36 63.43 64.35 0.3M
2022-12-29 63.23 64.67 63.04 64.24 0.3M
2022-12-28 64.48 64.64 62.96 62.99 0.2M
2022-12-27 64.69 65.21 64.07 64.50 0.3M
2022-12-23 63.05 64.56 62.56 64.41 0.2M
2022-12-22 63.54 63.54 62.23 62.77 0.4M
2022-12-21 63.12 64.02 62.49 63.95 0.3M
2022-12-20 62.52 63.38 62.00 62.22 0.6M
2022-12-19 63.29 63.63 61.82 62.41 0.2M
2022-12-16 63.03 63.87 62.50 62.98 0.8M
2022-12-15 64.83 64.83 63.56 63.61 0.4M
2022-12-14 66.05 66.60 65.20 65.67 0.4M
2022-12-13 67.41 67.41 65.47 65.92 0.4M
2022-12-12 63.85 65.40 63.61 65.18 0.3M
2022-12-09 65.29 65.45 63.72 63.86 0.3M
2022-12-08 66.66 67.23 65.53 65.53 0.2M
2022-12-07 66.63 67.06 65.30 65.72 0.2M
2022-12-06 68.46 68.63 66.25 66.66 0.2M
2022-12-05 70.87 71.32 68.05 68.55 0.3M
2022-12-02 68.65 71.57 68.60 71.09 0.5M
2022-12-01 70.12 70.50 68.26 68.82 0.2M
2022-11-30 67.74 70.07 67.05 69.79 0.5M
2022-11-29 67.12 67.74 66.85 67.15 0.3M
2022-11-28 69.26 69.26 66.79 66.85 0.2M
2022-11-25 68.78 70.74 68.78 70.31 0.3M
2022-11-23 68.71 69.92 68.16 69.05 0.2M
2022-11-22 67.60 69.07 66.90 68.96 0.6M
2022-11-21 68.21 68.68 65.89 67.11 0.6M
2022-11-18 68.51 68.99 67.59 68.90 0.3M
2022-11-17 67.60 68.41 66.77 68.19 0.3M
2022-11-16 68.07 69.55 66.78 68.92 0.4M
2022-11-15 68.48 69.10 67.78 68.52 0.4M
2022-11-14 67.41 69.59 67.31 68.03 0.6M
2022-11-11 69.57 69.79 67.64 67.70 0.4M
2022-11-10 68.01 68.70 67.39 68.69 0.4M
2022-11-09 67.91 67.91 65.90 65.92 0.5M
2022-11-08 69.50 70.12 67.93 68.49 0.4M
2022-11-07 69.52 69.65 68.70 69.15 0.3M
2022-11-04 69.73 70.75 68.23 69.09 0.3M
2022-11-03 67.67 69.52 67.31 68.60 0.2M
2022-11-02 69.49 70.74 67.98 68.11 0.3M
2022-11-01 70.34 71.19 68.15 69.96 0.8M
2022-10-31 67.64 70.33 67.64 69.75 0.5M
2022-10-28 66.95 67.87 66.40 67.78 0.3M
2022-10-27 67.90 68.89 66.50 66.91 0.3M
2022-10-26 67.61 69.75 67.08 67.73 0.5M
2022-10-25 66.55 68.05 66.54 67.51 0.6M
2022-10-24 70.00 72.14 65.66 66.63 0.8M
2022-10-21 68.35 69.74 67.80 69.30 0.6M
2022-10-20 68.73 69.04 67.53 68.11 0.3M
2022-10-19 68.17 69.35 67.84 68.76 0.3M
2022-10-18 68.39 68.96 67.57 68.32 0.4M
2022-10-17 65.47 67.31 65.47 67.15 0.5M
2022-10-14 65.58 65.66 64.40 64.41 0.3M
2022-10-13 61.43 65.61 61.28 65.35 0.5M
2022-10-12 64.00 64.00 63.01 63.36 0.3M
2022-10-11 63.76 65.38 62.46 63.93 0.5M
2022-10-10 66.03 66.23 64.37 64.48 0.4M
2022-10-07 66.52 67.24 65.20 65.62 0.4M
2022-10-06 66.88 68.08 66.71 67.21 0.2M
2022-10-05 66.06 67.92 65.41 67.12 0.3M
2022-10-04 66.65 67.70 66.03 66.73 0.5M
2022-10-03 62.26 66.09 62.09 65.54 0.6M
2022-09-30 60.58 61.92 59.85 60.77 0.4M
2022-09-29 60.89 61.15 59.36 60.25 0.3M
2022-09-28 59.30 62.00 59.17 61.55 0.3M
2022-09-27 59.32 59.86 58.47 59.37 0.3M
2022-09-26 59.02 60.00 58.46 58.74 0.4M
2022-09-23 61.07 61.07 57.64 59.43 0.7M
2022-09-22 65.19 65.35 62.11 62.37 0.5M
2022-09-21 66.72 67.46 65.47 65.63 0.4M
2022-09-20 66.90 66.92 65.87 66.19 0.3M
2022-09-19 65.04 67.28 65.03 67.23 0.2M
2022-09-16 65.44 66.28 63.47 66.13 0.6M
2022-09-15 68.85 68.99 67.01 67.09 0.3M
2022-09-14 68.16 69.51 68.08 69.49 0.2M
2022-09-13 68.49 69.53 67.83 67.92 0.2M
2022-09-12 69.40 70.53 69.33 69.66 0.4M
2022-09-09 69.03 69.70 68.68 69.00 0.5M
2022-09-08 66.81 68.14 66.25 68.06 0.3M
2022-09-07 65.48 66.99 64.54 66.82 0.3M
2022-09-06 66.81 67.18 65.99 66.71 0.3M
2022-09-02 67.53 67.60 66.30 66.88 0.3M
2022-09-01 66.39 67.00 65.54 66.52 0.3M
2022-08-31 67.90 68.64 67.02 67.06 0.3M
2022-08-30 68.61 68.68 66.50 68.09 0.3M
2022-08-29 68.43 69.41 67.94 68.91 0.3M
2022-08-26 71.07 71.26 68.88 68.91 0.3M
2022-08-25 69.11 71.47 68.44 71.24 0.6M
2022-08-24 67.06 67.88 66.65 67.16 0.5M
2022-08-23 66.94 68.07 66.85 67.10 0.3M
2022-08-22 67.48 67.68 66.15 66.30 0.2M
2022-08-19 69.28 69.28 67.64 68.16 0.2M
2022-08-18 68.28 69.57 67.51 69.50 0.3M
2022-08-17 67.07 67.76 66.73 67.63 0.2M
2022-08-16 66.82 67.53 66.71 67.32 0.2M
2022-08-15 66.48 67.09 65.73 66.71 0.2M
2022-08-12 67.08 68.17 66.82 67.80 0.2M
2022-08-11 66.44 67.41 66.17 67.15 0.2M
2022-08-10 64.92 65.89 64.48 65.66 0.4M
2022-08-09 64.23 65.31 63.93 64.34 0.3M
2022-08-08 63.51 64.41 63.02 63.67 0.3M
2022-08-05 61.85 63.64 61.85 63.16 0.4M
2022-08-04 63.35 64.08 62.85 62.89 0.3M
2022-08-03 63.99 64.39 62.87 63.35 0.6M
2022-08-02 62.81 63.89 62.24 63.50 0.4M
2022-08-01 62.74 63.84 61.72 63.40 0.4M
2022-07-29 62.96 64.17 61.92 63.44 0.5M
2022-07-28 67.21 68.33 62.68 62.75 0.6M
2022-07-27 63.69 66.55 63.69 66.35 0.5M
2022-07-26 62.69 64.06 62.55 63.32 0.4M
2022-07-25 61.19 62.75 60.15 62.65 0.3M
2022-07-22 61.95 62.32 60.57 61.18 0.2M
2022-07-21 61.30 61.99 60.63 61.98 0.2M
2022-07-20 61.12 62.33 60.57 62.08 0.3M
2022-07-19 59.41 61.45 59.41 61.36 0.2M
2022-07-18 58.60 59.55 58.29 58.94 0.2M
2022-07-15 57.61 57.86 56.52 57.75 0.2M
2022-07-14 55.84 56.33 55.03 56.29 0.3M
2022-07-13 56.19 57.36 55.98 57.06 0.2M
2022-07-12 57.21 57.99 56.90 57.18 0.2M
2022-07-11 58.65 59.14 57.80 58.19 0.2M
2022-07-08 59.78 59.99 58.13 58.97 0.4M
2022-07-07 58.24 59.79 57.74 59.27 0.4M
2022-07-06 58.31 58.83 55.62 56.90 0.7M
2022-07-05 59.80 60.39 57.60 58.22 0.5M
2022-07-01 60.10 61.07 59.32 60.77 0.4M
2022-06-30 59.83 61.62 59.19 60.84 0.4M
2022-06-29 63.32 63.32 60.74 60.98 0.3M
2022-06-28 63.30 63.81 62.19 62.74 0.4M
2022-06-27 61.05 63.42 60.69 62.86 0.6M
2022-06-24 58.39 60.59 58.39 60.44 0.5M
2022-06-23 58.12 58.15 56.86 57.82 0.6M
2022-06-22 58.08 59.20 57.31 57.66 0.6M
2022-06-21 57.41 60.42 57.12 59.55 0.6M
2022-06-17 60.33 61.18 56.62 56.89 1.0M
2022-06-16 62.36 62.85 59.41 60.30 0.4M
2022-06-15 64.36 64.99 63.26 64.08 0.4M
2022-06-14 66.23 67.46 63.53 64.12 0.6M
2022-06-13 66.42 67.04 64.22 64.44 0.6M
2022-06-10 68.40 68.78 67.51 68.01 0.4M
2022-06-09 70.56 71.77 68.68 69.04 0.3M
2022-06-08 72.99 73.79 71.70 71.74 0.4M
2022-06-07 68.48 73.41 68.04 73.32 0.6M
2022-06-06 69.10 69.35 68.19 68.86 0.3M
2022-06-03 68.31 69.41 67.79 68.66 0.2M
2022-06-02 68.67 68.67 67.52 68.53 0.3M
2022-06-01 67.82 68.91 66.74 68.31 0.3M
2022-05-31 67.87 68.75 66.77 67.53 0.4M
2022-05-27 67.22 68.44 67.00 68.37 0.4M
2022-05-26 64.85 67.40 64.85 67.14 0.5M
2022-05-25 64.89 65.87 63.76 64.18 0.4M
2022-05-24 63.44 64.80 62.27 64.65 0.6M
2022-05-23 63.56 64.93 63.20 63.97 0.6M
2022-05-20 63.73 64.28 61.58 62.90 0.4M
2022-05-19 62.97 64.43 62.97 63.20 0.4M
2022-05-18 65.80 66.32 63.91 64.31 0.4M
2022-05-17 64.90 66.14 64.38 65.93 0.3M
2022-05-16 63.49 64.66 62.98 64.10 0.4M
2022-05-13 62.58 63.99 62.58 63.00 0.3M
2022-05-12 61.54 62.37 60.50 61.92 0.4M
2022-05-11 61.86 63.60 61.60 61.80 0.4M
2022-05-10 63.09 63.94 60.77 61.73 0.6M
2022-05-09 64.06 64.52 61.79 62.18 0.4M
2022-05-06 66.13 66.30 64.51 65.30 0.4M
2022-05-05 68.20 68.20 65.71 66.46 0.3M
2022-05-04 66.86 68.22 65.96 68.22 0.5M
2022-05-03 64.62 66.41 64.35 66.05 0.4M
2022-05-02 64.61 66.22 63.55 64.56 0.7M
2022-04-29 68.13 68.32 65.03 65.20 0.8M
2022-04-28 66.19 68.52 64.17 68.13 1.0M
2022-04-27 64.49 65.78 63.57 65.50 0.5M
2022-04-26 65.26 65.42 63.71 63.82 0.4M
2022-04-25 64.85 65.14 62.25 65.09 0.6M
2022-04-22 66.02 66.72 65.11 65.49 0.5M
2022-04-21 69.56 69.97 66.08 66.56 0.5M
2022-04-20 68.31 69.45 67.36 68.74 0.5M
2022-04-19 67.44 68.24 67.20 68.04 0.5M
2022-04-18 66.73 67.48 66.21 66.71 0.3M
2022-04-14 65.57 67.12 64.89 66.57 0.4M
2022-04-13 65.59 66.11 64.65 65.72 0.3M
2022-04-12 64.91 65.76 64.91 65.12 0.4M
2022-04-11 65.73 66.37 64.52 64.57 0.5M
2022-04-08 65.39 66.49 64.81 66.05 0.6M
2022-04-07 65.11 65.32 63.70 65.07 1.8M
2022-04-06 67.42 67.86 65.08 65.12 0.9M
2022-04-05 70.14 71.15 67.30 67.48 0.8M
2022-04-04 70.86 70.87 69.03 69.68 0.5M
2022-04-01 72.11 73.20 70.25 70.86 0.7M
2022-03-31 73.93 74.78 72.15 72.19 0.4M
2022-03-30 74.77 75.00 73.79 74.31 0.4M
2022-03-29 72.86 75.01 71.61 74.90 0.7M
2022-03-28 73.17 73.31 72.15 73.22 0.4M
2022-03-25 72.52 73.60 72.14 73.58 0.4M
2022-03-24 72.49 72.81 71.90 72.43 0.2M
2022-03-23 71.84 72.88 71.59 72.48 0.4M
2022-03-22 71.78 72.75 71.18 71.66 0.4M
2022-03-21 71.41 72.66 70.75 71.83 0.5M
2022-03-18 68.78 70.86 68.49 70.70 0.8M
2022-03-17 68.17 69.36 67.84 69.24 0.5M
2022-03-16 68.92 70.52 67.18 68.06 0.5M
2022-03-15 68.75 69.30 66.30 68.09 0.8M
2022-03-14 72.18 72.50 68.29 68.87 0.8M
2022-03-11 73.51 75.08 72.47 72.59 0.6M
2022-03-10 71.27 74.20 71.27 73.27 0.7M
2022-03-09 70.70 71.99 69.62 71.30 1.1M
2022-03-08 69.00 70.76 67.29 70.20 1.1M
2022-03-07 69.50 72.73 67.47 68.95 0.8M
2022-03-04 66.99 70.77 66.74 69.84 1.2M
2022-03-03 66.20 67.62 65.97 67.58 0.4M
2022-03-02 64.00 66.00 64.00 65.72 0.3M
2022-03-01 65.01 65.49 63.09 63.79 0.5M
2022-02-28 63.71 65.19 63.20 65.15 0.5M
2022-02-25 64.46 65.00 63.88 64.60 0.5M
2022-02-24 62.25 64.15 61.46 64.03 0.4M
2022-02-23 66.37 66.95 63.51 63.65 0.5M
2022-02-22 67.21 67.24 65.69 66.00 0.5M
2022-02-18 66.67 67.32 65.97 66.83 0.4M
2022-02-17 67.65 67.80 66.33 67.00 0.5M
2022-02-16 65.08 68.12 64.72 67.81 0.8M
2022-02-15 63.88 65.49 63.88 65.25 0.4M
2022-02-14 63.14 63.93 62.52 63.42 0.3M
2022-02-11 63.35 64.08 62.60 63.43 0.6M
2022-02-10 63.41 64.78 62.69 63.00 0.8M
2022-02-09 64.36 65.09 63.25 63.73 0.4M
2022-02-08 64.37 64.53 63.11 63.60 0.5M
2022-02-07 64.82 65.10 63.78 63.91 0.3M
2022-02-04 64.51 65.72 63.76 65.07 0.4M
2022-02-03 64.79 65.20 64.02 64.58 0.3M
2022-02-02 65.28 66.14 64.45 64.51 0.3M
2022-02-01 65.28 66.27 65.28 65.90 0.5M
2022-01-31 65.51 66.12 64.50 65.18 0.6M
2022-01-28 65.00 66.40 64.57 65.99 0.8M
2022-01-27 62.71 68.35 62.71 64.01 0.7M
2022-01-26 63.03 63.49 61.02 62.03 0.6M
2022-01-25 62.34 62.98 60.72 62.52 0.5M
2022-01-24 61.32 63.22 59.83 63.04 0.5M
2022-01-21 64.24 64.40 62.40 62.41 0.7M
2022-01-20 66.10 66.94 64.83 64.96 0.5M
2022-01-19 66.95 66.95 65.38 65.91 0.4M
2022-01-18 66.38 66.97 66.09 66.63 0.5M
2022-01-14 64.90 66.99 64.25 66.93 0.6M
2022-01-13 64.00 66.19 63.80 65.35 0.4M
2022-01-12 63.90 64.31 63.64 63.88 0.2M
2022-01-11 63.58 64.17 62.80 63.97 0.3M
2022-01-10 63.73 63.99 62.15 63.40 0.7M
2022-01-07 64.08 64.69 63.42 63.66 0.6M
2022-01-06 63.86 63.94 62.26 63.68 0.5M
2022-01-05 61.33 63.78 61.15 62.54 1.7M
2022-01-04 59.96 61.32 59.12 60.92 1.4M
2022-01-03 60.00 60.73 58.84 59.88 0.8M