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
2023-12-29 78.82 78.93 77.96 78.48 0.3M
2023-12-28 79.16 79.69 78.82 78.96 0.2M
2023-12-27 80.86 80.86 79.32 79.54 0.3M
2023-12-26 81.02 81.62 80.25 80.79 0.3M
2023-12-22 81.61 82.12 80.68 80.92 0.4M
2023-12-21 80.08 81.09 79.45 81.09 0.4M
2023-12-20 79.69 81.06 79.58 79.70 0.5M
2023-12-19 78.74 79.88 78.67 79.57 0.4M
2023-12-18 78.00 78.69 77.60 78.37 0.3M
2023-12-15 77.20 77.85 76.06 77.33 1.1M
2023-12-14 76.23 78.14 76.23 77.19 0.5M
2023-12-13 72.74 75.81 72.74 75.60 0.5M
2023-12-12 73.53 73.85 72.77 72.84 0.4M
2023-12-11 73.02 74.04 73.02 73.94 0.3M
2023-12-08 72.85 73.49 72.34 73.15 0.4M
2023-12-07 73.43 73.50 72.11 72.79 0.4M
2023-12-06 75.85 76.05 73.03 73.17 0.7M
2023-12-05 78.44 78.54 75.12 75.96 0.5M
2023-12-04 76.91 78.69 76.91 78.67 0.4M
2023-12-01 76.78 77.56 76.52 77.22 0.6M
2023-11-30 75.88 76.96 75.74 76.75 0.3M
2023-11-29 76.64 76.80 75.28 75.54 0.6M
2023-11-28 77.52 77.60 75.96 76.21 0.4M
2023-11-27 76.99 78.21 76.60 77.54 0.3M
2023-11-24 77.37 78.23 77.31 77.35 0.1M
2023-11-22 77.17 78.05 77.10 77.24 0.2M
2023-11-21 76.95 77.95 76.63 77.33 0.3M
2023-11-20 77.78 77.93 76.70 77.22 0.4M
2023-11-17 76.75 77.84 76.37 77.54 0.4M
2023-11-16 75.93 76.80 75.47 76.01 0.4M
2023-11-15 76.79 77.74 76.07 76.34 0.3M
2023-11-14 76.94 77.64 76.03 76.77 0.3M
2023-11-13 76.32 76.75 75.71 76.07 0.3M
2023-11-10 77.25 77.25 75.77 76.55 0.4M
2023-11-09 76.97 77.25 75.86 76.63 0.4M
2023-11-08 76.32 77.26 75.71 76.36 0.4M
2023-11-07 76.74 77.31 75.76 76.70 0.4M
2023-11-06 77.99 77.99 76.16 76.74 0.5M
2023-11-03 77.43 78.69 77.11 78.13 0.3M
2023-11-02 76.46 77.33 76.01 76.99 0.4M
2023-11-01 74.77 76.07 74.22 76.05 0.4M
2023-10-31 74.09 74.72 73.53 74.70 0.4M
2023-10-30 74.96 75.40 73.32 73.89 0.5M
2023-10-27 77.21 77.39 74.55 74.70 0.4M
2023-10-26 77.84 78.69 75.07 77.37 0.8M
2023-10-25 80.31 81.05 79.13 79.41 0.4M
2023-10-24 80.69 81.51 80.37 80.51 0.3M
2023-10-23 81.25 81.25 80.25 80.50 0.3M
2023-10-20 82.97 83.44 81.24 81.57 0.4M
2023-10-19 82.40 83.43 82.10 82.46 0.4M
2023-10-18 82.90 83.19 81.97 82.75 0.4M
2023-10-17 81.73 83.62 81.73 83.19 0.3M
2023-10-16 82.49 82.61 81.59 82.00 0.3M
2023-10-13 81.82 82.30 81.22 81.75 0.2M
2023-10-12 82.91 82.91 80.30 80.87 0.2M
2023-10-11 82.17 82.65 82.00 82.45 0.2M
2023-10-10 82.21 83.17 81.95 82.23 0.2M
2023-10-09 81.51 82.59 81.31 82.18 0.2M
2023-10-06 81.02 81.51 80.21 81.21 0.4M
2023-10-05 81.34 82.06 80.75 80.83 0.3M
2023-10-04 81.60 82.54 80.95 81.58 0.3M
2023-10-03 80.54 82.12 80.18 81.82 0.3M
2023-10-02 82.45 82.81 80.90 81.34 0.5M
2023-09-29 84.24 84.39 82.38 82.80 0.3M
2023-09-28 83.58 84.63 83.43 84.05 0.3M
2023-09-27 83.78 84.66 83.28 83.50 0.4M
2023-09-26 83.67 84.50 83.35 83.36 0.3M
2023-09-25 83.27 84.48 82.52 84.08 0.3M
2023-09-22 83.77 84.55 83.13 83.36 0.4M
2023-09-21 83.63 84.56 82.87 83.70 0.3M
2023-09-20 83.64 84.89 83.48 83.65 0.4M
2023-09-19 84.57 84.98 83.42 83.63 0.6M
2023-09-18 85.54 85.89 84.17 84.24 0.6M
2023-09-15 85.84 86.07 84.65 84.99 0.8M
2023-09-14 86.89 87.52 85.75 86.19 0.9M
2023-09-13 85.03 86.35 84.79 85.79 0.4M
2023-09-12 84.60 85.94 84.54 85.12 0.2M
2023-09-11 84.78 85.06 83.74 84.83 0.4M
2023-09-08 83.22 84.79 83.01 84.20 0.2M
2023-09-07 84.02 85.05 83.10 83.59 0.5M
2023-09-06 82.63 84.05 82.25 83.99 0.5M
2023-09-05 83.37 83.67 81.83 82.63 0.3M
2023-09-01 83.56 84.46 82.07 84.15 0.2M
2023-08-31 83.14 83.21 82.30 82.83 0.3M
2023-08-30 81.54 82.83 81.30 82.79 0.2M
2023-08-29 81.31 82.51 80.97 82.10 0.2M
2023-08-28 82.09 82.95 81.24 81.29 0.2M
2023-08-25 80.99 82.36 80.74 81.92 0.3M
2023-08-24 79.64 82.03 79.59 80.72 0.3M
2023-08-23 78.53 79.69 77.34 79.68 0.4M
2023-08-22 80.27 80.86 78.78 78.93 0.2M
2023-08-21 80.01 80.64 79.47 80.35 0.2M
2023-08-18 78.87 80.12 78.83 80.02 0.2M
2023-08-17 80.72 80.85 79.25 79.44 0.2M
2023-08-16 80.45 81.15 80.08 80.27 0.2M
2023-08-15 81.95 82.08 80.63 80.77 0.2M
2023-08-14 82.68 83.18 82.05 82.69 0.2M
2023-08-11 81.93 82.91 81.87 82.88 0.3M
2023-08-10 82.38 83.24 81.91 82.22 0.2M
2023-08-09 81.47 82.67 81.39 82.34 0.4M
2023-08-08 81.87 82.34 81.18 81.28 0.6M
2023-08-07 82.03 83.21 81.90 82.87 0.2M
2023-08-04 82.29 83.45 81.97 82.09 0.3M
2023-08-03 81.17 82.17 80.20 82.02 0.3M
2023-08-02 80.88 81.59 80.48 81.16 0.3M
2023-08-01 80.69 81.69 80.69 81.41 0.3M
2023-07-31 81.37 81.99 81.02 81.48 0.3M
2023-07-28 81.00 81.78 80.38 81.01 0.4M
2023-07-27 79.80 80.73 78.40 80.36 0.8M
2023-07-26 77.48 78.37 77.31 78.20 0.4M
2023-07-25 76.75 78.30 76.75 77.87 0.4M
2023-07-24 76.90 77.78 76.46 76.91 0.2M
2023-07-21 77.05 77.87 76.89 77.30 0.3M
2023-07-20 76.89 76.89 76.13 76.76 0.3M
2023-07-19 76.08 76.41 75.41 76.34 0.2M
2023-07-18 75.34 76.39 75.34 75.77 0.2M
2023-07-17 75.08 75.83 74.74 75.36 0.3M
2023-07-14 76.43 76.48 74.86 75.35 0.4M
2023-07-13 76.00 76.63 75.63 76.44 0.3M
2023-07-12 76.43 76.70 75.79 75.97 0.4M
2023-07-11 75.93 76.35 75.15 75.48 0.3M
2023-07-10 75.70 76.90 75.17 75.40 0.4M
2023-07-07 74.74 76.85 74.74 76.20 0.3M
2023-07-06 74.36 75.12 73.76 74.65 0.3M
2023-07-05 76.59 76.59 75.26 75.35 0.3M
2023-07-03 76.69 77.47 76.45 77.00 0.2M
2023-06-30 75.92 77.29 75.48 76.95 0.4M
2023-06-29 74.73 75.88 74.73 75.49 0.4M
2023-06-28 75.24 75.24 73.99 74.62 0.4M
2023-06-27 73.98 75.49 73.72 75.07 0.3M
2023-06-26 72.83 74.41 72.83 74.20 0.2M
2023-06-23 72.45 73.26 72.12 72.85 0.3M
2023-06-22 74.03 74.30 73.00 73.35 0.2M
2023-06-21 73.13 74.98 73.13 74.51 0.2M
2023-06-20 73.96 73.96 72.83 73.58 0.3M
2023-06-16 75.31 75.43 74.30 74.55 0.5M
2023-06-15 74.48 75.34 73.98 74.89 0.5M
2023-06-14 75.28 76.10 74.46 74.91 0.3M
2023-06-13 75.05 75.66 74.37 74.61 0.4M
2023-06-12 74.97 74.97 73.80 74.55 0.3M
2023-06-09 76.07 76.07 74.56 74.97 0.3M
2023-06-08 76.31 76.56 75.83 76.04 0.3M
2023-06-07 75.40 76.66 75.40 76.41 0.4M
2023-06-06 73.93 76.36 73.31 75.20 0.4M
2023-06-05 73.77 74.63 73.43 74.40 0.3M
2023-06-02 73.97 74.76 73.66 74.62 0.2M
2023-06-01 71.81 73.14 71.21 72.83 0.3M
2023-05-31 73.21 73.50 71.49 71.56 0.4M
2023-05-30 73.57 74.48 73.07 73.82 0.3M
2023-05-26 72.91 73.54 72.73 73.29 0.3M
2023-05-25 72.27 73.33 71.90 72.80 0.3M
2023-05-24 73.27 73.27 71.80 72.42 0.2M
2023-05-23 73.58 74.30 73.06 73.35 0.3M
2023-05-22 71.78 73.99 71.78 73.59 0.4M
2023-05-19 73.28 73.43 71.53 71.78 0.3M
2023-05-18 72.26 72.79 71.49 72.53 0.3M
2023-05-17 72.05 73.17 71.21 72.61 0.3M
2023-05-16 70.39 71.47 70.17 71.13 0.4M
2023-05-15 70.14 71.10 69.89 70.86 0.2M
2023-05-12 70.24 70.65 69.50 70.06 0.3M
2023-05-11 70.04 70.44 69.23 69.78 0.3M
2023-05-10 71.78 71.78 70.04 70.50 0.3M
2023-05-09 70.94 71.41 69.80 70.99 0.3M
2023-05-08 72.32 72.61 71.10 71.49 0.2M
2023-05-05 71.77 72.94 71.73 72.10 0.3M
2023-05-04 71.60 71.72 69.84 70.76 0.3M
2023-05-03 73.01 73.48 71.47 71.59 0.4M
2023-05-02 72.49 73.07 71.34 72.57 0.4M
2023-05-01 71.54 73.63 71.54 72.65 0.3M
2023-04-28 70.49 72.64 70.49 71.84 0.6M
2023-04-27 67.50 71.38 67.07 70.50 0.8M
2023-04-26 66.89 67.52 66.42 66.60 0.5M
2023-04-25 68.03 68.47 67.26 67.43 0.3M
2023-04-24 67.85 69.34 67.77 69.13 0.2M
2023-04-21 69.70 69.70 68.00 68.12 0.3M
2023-04-20 68.13 69.24 67.91 69.21 0.3M
2023-04-19 68.21 69.08 67.94 68.74 0.2M
2023-04-18 69.38 69.95 68.69 68.82 0.3M
2023-04-17 69.44 69.91 68.89 69.37 0.3M
2023-04-14 69.75 70.48 69.23 69.48 0.2M
2023-04-13 69.68 70.09 69.20 69.39 0.3M
2023-04-12 69.78 70.26 69.28 69.46 0.3M
2023-04-11 69.08 69.75 68.93 69.26 0.3M
2023-04-10 67.88 69.32 67.28 68.94 0.3M
2023-04-06 68.75 68.75 67.14 67.72 0.2M
2023-04-05 67.30 68.76 66.97 68.67 0.4M
2023-04-04 70.54 70.54 67.34 67.89 0.4M
2023-04-03 69.65 71.37 69.60 70.57 0.5M
2023-03-31 68.55 69.77 68.22 69.70 0.4M
2023-03-30 68.76 68.93 68.24 68.28 0.2M
2023-03-29 68.84 68.84 67.63 68.14 0.4M
2023-03-28 67.62 68.74 67.61 67.90 0.2M
2023-03-27 67.60 68.26 66.88 67.60 0.2M
2023-03-24 65.86 67.06 65.37 66.70 0.2M
2023-03-23 67.61 68.59 66.06 66.68 0.2M
2023-03-22 69.28 69.50 67.04 67.04 0.2M
2023-03-21 69.00 69.39 68.73 69.12 0.2M
2023-03-20 65.67 67.94 65.42 67.36 0.5M
2023-03-17 67.49 67.63 64.92 65.05 0.6M
2023-03-16 66.60 68.15 66.60 67.84 0.4M
2023-03-15 69.14 69.31 66.93 67.72 0.5M
2023-03-14 70.05 72.15 70.05 71.24 0.5M
2023-03-13 69.22 70.26 68.02 68.86 0.3M
2023-03-10 72.32 72.36 69.81 70.64 0.3M
2023-03-09 73.44 74.28 72.25 72.33 0.3M
2023-03-08 73.01 73.57 72.36 73.29 0.3M
2023-03-07 74.65 74.97 73.23 73.29 0.2M
2023-03-06 75.84 76.34 74.89 74.99 0.3M
2023-03-03 74.17 75.76 74.00 75.64 0.4M
2023-03-02 73.05 74.49 72.62 74.27 0.3M
2023-03-01 72.47 73.66 72.06 73.07 0.3M
2023-02-28 72.90 74.19 72.19 72.53 0.4M
2023-02-27 72.86 73.72 72.38 72.82 0.3M
2023-02-24 72.20 73.24 71.56 72.44 0.4M
2023-02-23 72.17 72.99 71.55 72.77 0.2M
2023-02-22 71.54 71.81 70.98 71.42 0.2M
2023-02-21 72.61 72.71 70.77 71.55 0.3M
2023-02-17 73.71 73.71 72.68 73.07 0.2M
2023-02-16 72.75 74.46 72.48 73.73 0.4M
2023-02-15 72.48 73.73 71.48 73.66 0.2M
2023-02-14 72.97 73.36 71.87 73.07 0.3M
2023-02-13 73.00 73.34 72.54 73.12 0.4M
2023-02-10 71.98 73.32 71.74 73.27 0.2M
2023-02-09 72.98 73.27 71.85 72.13 0.3M
2023-02-08 73.00 73.40 72.34 72.93 0.3M
2023-02-07 73.76 73.76 72.12 73.57 0.4M
2023-02-06 73.97 74.27 72.69 73.48 0.4M
2023-02-03 73.06 74.63 72.96 73.97 0.5M
2023-02-02 72.24 73.95 71.76 73.17 0.8M
2023-02-01 71.10 74.19 70.53 72.13 1.2M
2023-01-31 67.46 71.28 65.13 70.78 0.9M
2023-01-30 65.63 66.70 64.74 64.89 0.5M
2023-01-27 65.04 66.38 64.93 66.22 0.4M
2023-01-26 65.49 65.52 64.00 65.12 0.3M
2023-01-25 64.00 65.13 63.40 64.96 0.2M
2023-01-24 63.47 64.71 63.12 64.67 0.2M
2023-01-23 63.95 64.28 62.79 64.27 0.3M
2023-01-20 62.63 63.84 62.18 63.76 0.5M
2023-01-19 60.22 62.77 60.14 62.10 0.6M
2023-01-18 62.94 63.54 60.51 60.64 0.4M
2023-01-17 63.32 64.06 62.70 62.87 0.3M
2023-01-13 63.59 63.94 62.96 63.42 0.3M
2023-01-12 62.60 64.13 61.85 64.09 0.5M
2023-01-11 63.31 63.55 61.38 62.17 0.6M
2023-01-10 64.12 64.34 62.41 63.07 0.3M
2023-01-09 64.43 65.52 64.20 64.22 0.3M
2023-01-06 62.84 64.27 62.84 63.91 0.3M
2023-01-05 62.77 63.39 61.64 61.85 0.6M
2023-01-04 63.22 63.67 62.72 63.20 0.3M
2023-01-03 64.37 64.87 62.48 63.36 0.5M