Kaiser

KALU
🏛️ usa →
77.70
Last Update: 2025-09-26
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 72.80 73.08 70.60 71.19 0.1M
2023-12-28 72.99 73.73 72.47 73.08 0.1M
2023-12-27 72.86 73.47 72.38 73.47 0.1M
2023-12-26 71.42 72.92 71.33 72.53 0.1M
2023-12-22 70.03 71.33 69.99 71.01 0.1M
2023-12-21 69.58 69.72 68.85 69.54 0.1M
2023-12-20 69.43 71.76 68.50 68.65 0.1M
2023-12-19 67.96 70.10 67.96 69.84 0.1M
2023-12-18 67.81 68.58 66.19 67.13 0.2M
2023-12-15 68.55 68.92 66.97 67.22 1.1M
2023-12-14 66.82 70.00 66.60 67.76 0.2M
2023-12-13 59.71 65.50 59.71 64.85 0.2M
2023-12-12 61.55 61.71 59.56 60.50 0.1M
2023-12-11 60.18 63.18 59.63 62.00 0.2M
2023-12-08 59.13 60.58 59.13 60.00 0.1M
2023-12-07 58.46 59.71 58.20 59.00 0.1M
2023-12-06 59.16 60.55 58.39 58.48 0.1M
2023-12-05 61.01 61.01 58.43 58.55 0.1M
2023-12-04 59.43 61.73 59.43 61.27 0.1M
2023-12-01 58.36 60.80 58.36 60.07 0.1M
2023-11-30 57.53 59.66 57.52 58.48 0.1M
2023-11-29 59.03 59.90 57.59 57.64 0.1M
2023-11-28 58.95 59.33 57.55 58.08 0.2M
2023-11-27 59.37 59.65 58.39 58.59 0.1M
2023-11-24 59.38 60.06 59.00 59.66 0.0M
2023-11-22 59.73 60.24 59.26 59.73 0.1M
2023-11-21 60.06 61.01 59.46 59.53 0.1M
2023-11-20 61.25 61.76 60.26 60.78 0.1M
2023-11-17 60.50 63.34 60.08 60.76 0.1M
2023-11-16 61.58 61.58 58.94 59.22 0.1M
2023-11-15 61.35 63.07 60.95 62.26 0.1M
2023-11-14 58.00 61.13 57.54 60.95 0.1M
2023-11-13 55.92 56.79 54.59 55.95 0.1M
2023-11-10 56.78 56.78 55.54 55.73 0.1M
2023-11-09 57.89 57.89 55.56 56.23 0.1M
2023-11-08 58.08 58.22 55.68 57.19 0.1M
2023-11-07 58.90 59.25 56.88 57.85 0.1M
2023-11-06 59.33 60.16 58.41 59.58 0.1M
2023-11-03 60.07 61.54 58.67 58.86 0.1M
2023-11-02 57.78 58.36 56.32 58.22 0.1M
2023-11-01 56.82 56.82 54.28 56.44 0.1M
2023-10-31 56.51 59.20 55.65 56.80 0.1M
2023-10-30 55.51 56.62 54.24 56.49 0.2M
2023-10-27 57.72 58.02 53.67 54.28 0.2M
2023-10-26 60.51 62.60 57.78 57.87 0.1M
2023-10-25 63.50 63.58 61.97 62.65 0.1M
2023-10-24 62.64 64.75 62.64 64.30 0.1M
2023-10-23 64.12 64.96 63.44 63.46 0.1M
2023-10-20 66.64 66.66 64.00 64.23 0.1M
2023-10-19 67.32 69.81 66.52 66.55 0.1M
2023-10-18 69.59 69.59 67.30 67.35 0.1M
2023-10-17 67.08 70.37 65.83 69.99 0.1M
2023-10-16 67.87 69.04 67.54 67.65 0.1M
2023-10-13 69.90 70.24 66.75 67.08 0.1M
2023-10-12 71.72 71.72 67.94 69.53 0.1M
2023-10-11 70.36 71.59 70.34 71.24 0.1M
2023-10-10 68.69 71.02 68.48 70.00 0.1M
2023-10-09 66.56 68.85 66.28 68.33 0.0M
2023-10-06 67.16 68.03 65.96 67.33 0.1M
2023-10-05 68.81 69.65 66.99 67.13 0.1M
2023-10-04 70.16 70.16 68.77 68.82 0.1M
2023-10-03 72.06 74.00 70.06 70.08 0.1M
2023-10-02 75.20 75.26 72.70 73.01 0.1M
2023-09-29 74.40 76.58 74.39 75.26 0.1M
2023-09-28 72.64 74.83 71.77 73.33 0.1M
2023-09-27 71.73 72.71 70.72 72.23 0.1M
2023-09-26 71.75 73.19 70.36 70.81 0.1M
2023-09-25 72.72 73.29 71.88 71.94 0.1M
2023-09-22 73.48 75.65 73.26 73.71 0.1M
2023-09-21 74.10 74.81 72.93 73.02 0.1M
2023-09-20 76.40 77.26 75.18 75.30 0.1M
2023-09-19 75.90 76.12 74.84 75.75 0.0M
2023-09-18 77.79 77.79 75.51 75.79 0.0M
2023-09-15 80.42 80.95 76.77 77.32 0.5M
2023-09-14 77.46 80.64 77.46 80.60 0.1M
2023-09-13 75.99 77.00 75.24 76.21 0.1M
2023-09-12 75.66 77.27 74.24 75.83 0.1M
2023-09-11 74.77 75.81 73.83 75.78 0.1M
2023-09-08 74.02 75.04 73.74 73.75 0.1M
2023-09-07 73.73 74.19 72.01 73.78 0.1M
2023-09-06 74.66 75.31 73.13 74.42 0.1M
2023-09-05 77.24 77.24 74.19 74.72 0.1M
2023-09-01 77.09 78.79 77.09 78.09 0.1M
2023-08-31 76.02 76.69 75.78 75.92 0.1M
2023-08-30 74.56 76.57 74.56 76.18 0.0M
2023-08-29 73.80 74.96 72.95 74.96 0.1M
2023-08-28 72.83 74.62 72.56 73.68 0.0M
2023-08-25 72.98 73.13 71.20 72.50 0.1M
2023-08-24 72.95 73.52 71.88 72.36 0.1M
2023-08-23 74.73 74.73 73.40 73.59 0.0M
2023-08-22 75.62 75.88 74.06 74.68 0.1M
2023-08-21 76.24 76.91 74.31 74.86 0.1M
2023-08-18 75.27 76.91 74.43 76.41 0.1M
2023-08-17 75.32 78.05 75.32 76.34 0.1M
2023-08-16 74.48 76.43 74.48 74.82 0.1M
2023-08-15 76.01 76.01 74.06 74.60 0.1M
2023-08-14 75.52 77.08 74.01 76.98 0.1M
2023-08-11 76.18 76.89 75.63 76.22 0.1M
2023-08-10 76.73 76.98 75.68 76.51 0.1M
2023-08-09 77.18 78.17 75.46 76.08 0.1M
2023-08-08 76.64 77.90 75.56 77.48 0.0M
2023-08-07 79.02 79.66 77.97 78.10 0.1M
2023-08-04 79.55 80.26 78.54 78.97 0.0M
2023-08-03 79.54 80.76 78.50 79.35 0.1M
2023-08-02 80.30 81.01 79.13 79.84 0.1M
2023-08-01 80.18 82.00 79.60 81.80 0.1M
2023-07-31 79.17 81.37 79.14 81.20 0.1M
2023-07-28 79.90 80.64 78.14 78.91 0.1M
2023-07-27 83.08 83.08 78.10 78.96 0.1M
2023-07-26 87.64 88.41 81.68 83.12 0.2M
2023-07-25 79.46 82.67 79.45 80.83 0.1M
2023-07-24 78.73 80.09 77.60 79.03 0.1M
2023-07-21 79.29 79.54 77.58 79.04 0.1M
2023-07-20 79.61 80.00 78.45 78.84 0.1M
2023-07-19 76.61 79.41 76.08 79.27 0.1M
2023-07-18 77.02 78.16 75.84 76.06 0.1M
2023-07-17 75.30 77.06 75.19 76.80 0.1M
2023-07-14 76.08 76.08 73.72 75.47 0.1M
2023-07-13 75.22 76.66 75.22 76.22 0.1M
2023-07-12 75.50 76.77 73.98 74.81 0.1M
2023-07-11 71.92 73.51 71.59 73.29 0.1M
2023-07-10 70.60 74.45 70.60 71.94 0.1M
2023-07-07 70.89 73.45 70.89 72.60 0.1M
2023-07-06 70.40 70.58 67.36 70.45 0.1M
2023-07-05 71.99 72.73 70.24 70.87 0.1M
2023-07-03 71.41 73.16 71.41 72.93 0.0M
2023-06-30 72.60 72.60 71.02 71.64 0.1M
2023-06-29 70.10 72.33 69.48 71.77 0.1M
2023-06-28 70.00 71.47 69.55 70.03 0.1M
2023-06-27 68.79 70.98 68.18 70.39 0.1M
2023-06-26 68.42 70.34 68.26 68.38 0.1M
2023-06-23 67.10 68.94 66.21 68.51 0.2M
2023-06-22 70.04 70.80 68.84 68.85 0.1M
2023-06-21 70.00 71.61 69.60 71.06 0.1M
2023-06-20 70.93 70.93 69.43 70.57 0.1M
2023-06-16 71.13 71.56 69.75 71.22 0.4M
2023-06-15 69.50 71.42 68.48 71.07 0.1M
2023-06-14 71.25 72.25 69.37 69.72 0.1M
2023-06-13 70.16 72.15 69.75 70.67 0.1M
2023-06-12 67.98 69.83 67.59 69.36 0.1M
2023-06-09 68.84 68.84 66.62 67.48 0.1M
2023-06-08 70.00 70.00 68.03 69.08 0.1M
2023-06-07 69.03 70.80 69.03 70.16 0.1M
2023-06-06 65.45 68.70 65.45 68.21 0.1M
2023-06-05 67.02 67.31 64.10 65.79 0.1M
2023-06-02 64.62 67.78 64.48 67.41 0.1M
2023-06-01 61.07 63.50 60.32 62.60 0.1M
2023-05-31 62.64 62.64 59.70 60.40 0.1M
2023-05-30 63.56 64.00 62.46 62.73 0.1M
2023-05-26 62.54 63.50 62.32 63.42 0.1M
2023-05-25 62.95 63.41 61.63 62.61 0.1M
2023-05-24 64.30 64.30 62.35 62.94 0.1M
2023-05-23 65.01 66.26 64.25 65.11 0.1M
2023-05-22 64.00 66.33 64.00 65.43 0.1M
2023-05-19 64.71 65.89 63.95 64.55 0.2M
2023-05-18 61.88 63.85 59.90 63.63 0.1M
2023-05-17 60.26 62.42 59.62 62.10 0.1M
2023-05-16 60.89 61.79 59.44 59.52 0.1M
2023-05-15 60.79 62.30 60.54 61.39 0.1M
2023-05-12 60.50 60.50 59.63 60.11 0.1M
2023-05-11 60.33 60.82 59.90 60.19 0.1M
2023-05-10 63.27 63.27 60.28 61.56 0.1M
2023-05-09 62.51 62.98 61.92 61.92 0.1M
2023-05-08 63.58 64.18 62.59 63.16 0.1M
2023-05-05 63.26 63.42 62.28 63.02 0.1M
2023-05-04 61.04 61.75 59.88 61.70 0.1M
2023-05-03 62.05 63.61 61.05 61.49 0.1M
2023-05-02 63.38 63.38 60.13 62.09 0.1M
2023-05-01 65.67 66.27 62.98 63.60 0.2M
2023-04-28 64.55 65.89 62.79 65.72 0.2M
2023-04-27 60.98 65.28 60.61 64.29 0.2M
2023-04-26 57.66 58.93 56.79 58.14 0.3M
2023-04-25 60.21 60.21 57.11 57.36 0.2M
2023-04-24 61.85 62.95 60.82 60.98 0.1M
2023-04-21 64.16 64.16 62.07 63.45 0.1M
2023-04-20 66.55 67.26 64.22 64.84 0.1M
2023-04-19 66.41 67.59 65.26 67.29 0.1M
2023-04-18 67.57 67.67 65.17 66.85 0.2M
2023-04-17 66.20 67.38 65.58 67.00 0.2M
2023-04-14 67.42 67.52 64.93 65.86 0.2M
2023-04-13 68.84 68.85 67.06 67.17 0.2M
2023-04-12 71.48 71.48 67.78 68.18 0.1M
2023-04-11 73.14 73.89 72.06 72.11 0.1M
2023-04-10 70.43 72.67 70.43 72.50 0.1M
2023-04-06 70.41 71.02 68.85 70.82 0.1M
2023-04-05 71.27 71.94 69.57 70.05 0.1M
2023-04-04 74.92 74.92 71.31 72.09 0.1M
2023-04-03 74.83 75.33 73.40 74.81 0.1M
2023-03-31 73.60 74.81 72.94 74.63 0.1M
2023-03-30 72.50 73.09 71.19 72.68 0.1M
2023-03-29 73.91 73.91 71.54 71.79 0.2M
2023-03-28 72.89 74.38 72.51 73.00 0.2M
2023-03-27 71.56 74.13 70.51 72.89 0.2M
2023-03-24 65.89 70.94 65.29 70.35 0.4M
2023-03-23 63.90 67.22 63.90 66.90 0.3M
2023-03-22 66.34 67.08 63.68 63.75 0.1M
2023-03-21 64.59 66.96 64.54 66.52 0.2M
2023-03-20 62.05 63.88 62.05 62.96 0.2M
2023-03-17 64.82 65.13 61.13 61.83 0.7M
2023-03-16 64.45 66.30 63.25 65.63 0.2M
2023-03-15 67.38 69.41 64.09 65.51 0.2M
2023-03-14 72.37 72.66 68.75 70.17 0.2M
2023-03-13 70.43 72.54 68.90 69.46 0.2M
2023-03-10 75.27 75.39 70.59 71.28 0.2M
2023-03-09 78.11 78.62 75.10 75.58 0.2M
2023-03-08 79.28 79.58 77.42 77.86 0.1M
2023-03-07 80.39 81.36 79.24 79.52 0.1M
2023-03-06 83.76 83.76 80.14 80.73 0.1M
2023-03-03 83.79 84.67 82.04 84.33 0.2M
2023-03-02 79.90 83.11 79.90 82.91 0.1M
2023-03-01 79.24 81.88 79.24 81.47 0.1M
2023-02-28 76.48 80.61 76.17 79.32 0.3M
2023-02-27 75.59 78.76 75.20 76.31 0.2M
2023-02-24 76.64 77.80 71.43 75.20 0.2M
2023-02-23 80.43 80.43 72.19 78.81 0.3M
2023-02-22 84.88 87.54 84.21 85.07 0.2M
2023-02-21 87.05 88.64 84.90 85.08 0.1M
2023-02-17 89.08 90.01 88.01 88.08 0.1M
2023-02-16 88.86 91.75 88.08 88.63 0.1M
2023-02-15 87.37 89.98 85.78 89.91 0.2M
2023-02-14 85.45 89.20 83.54 89.01 0.1M
2023-02-13 83.62 86.37 82.95 85.33 0.1M
2023-02-10 84.42 84.42 82.15 83.89 0.1M
2023-02-09 88.30 88.30 84.27 84.98 0.1M
2023-02-08 89.45 90.20 86.09 86.76 0.1M
2023-02-07 88.51 90.68 88.17 90.11 0.1M
2023-02-06 94.08 94.54 88.01 89.16 0.1M
2023-02-03 91.43 94.55 91.43 93.92 0.1M
2023-02-02 90.20 92.88 88.83 92.73 0.1M
2023-02-01 87.18 90.73 85.20 89.84 0.2M
2023-01-31 85.97 88.21 85.97 87.52 0.1M
2023-01-30 86.11 87.10 85.44 85.67 0.0M
2023-01-27 88.62 89.38 86.94 87.09 0.1M
2023-01-26 88.95 89.40 86.79 89.18 0.0M
2023-01-25 84.23 88.41 83.43 88.08 0.1M
2023-01-24 84.71 86.62 83.60 85.17 0.1M
2023-01-23 84.92 85.91 84.51 85.80 0.1M
2023-01-20 85.85 86.73 83.81 85.26 0.1M
2023-01-19 86.67 87.75 85.46 85.62 0.1M
2023-01-18 88.89 91.80 87.40 87.95 0.1M
2023-01-17 88.26 88.81 87.37 88.62 0.1M
2023-01-13 87.49 89.25 87.16 88.38 0.1M
2023-01-12 87.69 89.23 86.66 88.37 0.1M
2023-01-11 87.48 87.69 86.12 87.18 0.1M
2023-01-10 84.47 87.50 82.85 87.15 0.1M
2023-01-09 83.72 86.28 83.72 84.78 0.1M
2023-01-06 80.20 83.62 79.45 82.31 0.1M
2023-01-05 78.04 80.07 76.21 79.23 0.1M
2023-01-04 76.32 79.38 75.57 78.15 0.1M
2023-01-03 76.59 78.01 75.07 75.67 0.1M