Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
KEY-I Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 05 2024 | 23.88 | 0.01 | 0.04% | 24.00 | 24.00 | 23.80 | 23,487 |
| Jun 04 2024 | 23.87 | -0.54 | -2.21% | 24.09 | 24.18 | 23.78 | 46,662 |
| Jun 03 2024 | 24.41 | 0.26 | 1.08% | 23.86 | 24.41 | 23.59 | 40,215 |
| May 31 2024 | 24.15 | 0.19 | 0.79% | 24.01 | 24.40 | 23.98 | 75,536 |
| May 30 2024 | 23.96 | 0.41 | 1.74% | 23.60 | 24.13 | 23.60 | 39,642 |
| May 29 2024 | 23.55 | -0.29 | -1.22% | 23.59 | 23.72 | 23.40 | 36,591 |
| May 28 2024 | 23.84 | 0.40 | 1.71% | 23.82 | 23.84 | 23.35 | 16,525 |
| May 24 2024 | 23.44 | -0.01 | -0.04% | 23.46 | 23.76 | 23.41 | 25,037 |
| May 23 2024 | 23.45 | -0.47 | -1.96% | 23.93 | 23.95 | 23.41 | 43,308 |
| May 22 2024 | 23.92 | 0.00 | 0.00% | 23.95 | 24.00 | 23.83 | 28,859 |
| May 21 2024 | 23.92 | -0.06 | -0.25% | 23.99 | 23.99 | 23.74 | 29,592 |
| May 20 2024 | 23.98 | 0.23 | 0.97% | 23.68 | 24.06 | 23.68 | 14,309 |
| May 17 2024 | 23.75 | -0.02 | -0.08% | 23.69 | 23.78 | 23.50 | 25,773 |
| May 16 2024 | 23.77 | -0.12 | -0.50% | 23.93 | 23.97 | 23.68 | 52,179 |
| May 15 2024 | 23.89 | 0.13 | 0.55% | 23.83 | 24.15 | 23.78 | 63,633 |
| May 14 2024 | 23.76 | 0.05 | 0.20% | 23.72 | 24.08 | 23.69 | 39,761 |
| May 13 2024 | 23.71 | -0.06 | -0.24% | 23.78 | 23.80 | 23.70 | 226,476 |
| May 10 2024 | 23.77 | 0.05 | 0.21% | 23.70 | 23.85 | 23.59 | 30,238 |
| May 09 2024 | 23.72 | -0.02 | -0.08% | 23.66 | 23.83 | 23.59 | 19,365 |
| May 08 2024 | 23.74 | 0.16 | 0.68% | 23.60 | 23.89 | 23.49 | 69,706 |
| May 07 2024 | 23.58 | -0.17 | -0.72% | 23.77 | 23.91 | 23.56 | 44,614 |
| May 06 2024 | 23.75 | 0.00 | 0.00% | 23.85 | 24.08 | 23.53 | 42,364 |
| May 03 2024 | 23.75 | 0.35 | 1.50% | 23.58 | 23.81 | 23.51 | 26,839 |
| May 02 2024 | 23.40 | 0.20 | 0.86% | 23.21 | 23.49 | 23.10 | 23,003 |
| May 01 2024 | 23.20 | 0.14 | 0.61% | 23.10 | 23.36 | 22.79 | 51,008 |
| Apr 30 2024 | 23.06 | 0.12 | 0.51% | 22.79 | 23.12 | 22.61 | 47,969 |
| Apr 29 2024 | 22.94 | 0.34 | 1.52% | 22.65 | 23.14 | 22.50 | 37,953 |
| Apr 26 2024 | 22.60 | -0.15 | -0.66% | 22.70 | 22.92 | 22.56 | 12,939 |
| Apr 25 2024 | 22.75 | -0.41 | -1.77% | 22.81 | 22.91 | 22.56 | 19,885 |
| Apr 24 2024 | 23.16 | -0.36 | -1.53% | 23.42 | 23.46 | 22.88 | 33,423 |
| Apr 23 2024 | 23.52 | 0.45 | 1.95% | 23.10 | 23.52 | 23.04 | 44,483 |
| Apr 22 2024 | 23.07 | 0.04 | 0.17% | 22.95 | 23.15 | 22.86 | 24,084 |
| Apr 19 2024 | 23.03 | 0.48 | 2.13% | 22.65 | 23.03 | 22.57 | 23,037 |
| Apr 18 2024 | 22.55 | 0.12 | 0.53% | 22.44 | 22.61 | 22.09 | 31,297 |
| Apr 17 2024 | 22.43 | 0.10 | 0.45% | 22.43 | 22.73 | 22.23 | 21,194 |
| Apr 16 2024 | 22.33 | -0.10 | -0.45% | 22.13 | 22.44 | 22.06 | 20,410 |
| Apr 15 2024 | 22.43 | 0.43 | 1.95% | 22.16 | 22.43 | 21.68 | 85,979 |
| Apr 12 2024 | 22.00 | -0.23 | -1.03% | 22.15 | 22.44 | 22.00 | 30,756 |
| Apr 11 2024 | 22.23 | -0.22 | -0.98% | 22.53 | 22.60 | 22.00 | 48,954 |
| Apr 10 2024 | 22.45 | -0.82 | -3.52% | 23.11 | 23.11 | 22.31 | 42,029 |
| Apr 09 2024 | 23.27 | -0.48 | -2.02% | 23.75 | 23.89 | 23.08 | 37,954 |
| Apr 08 2024 | 23.75 | -0.14 | -0.59% | 23.80 | 24.01 | 23.73 | 19,164 |
| Apr 05 2024 | 23.89 | 0.09 | 0.38% | 23.71 | 24.09 | 23.71 | 30,868 |
| Apr 04 2024 | 23.80 | 0.28 | 1.19% | 23.60 | 23.85 | 23.60 | 39,060 |
| Apr 03 2024 | 23.52 | 0.00 | 0.00% | 23.35 | 23.77 | 23.35 | 18,981 |
| Apr 02 2024 | 23.52 | -0.48 | -2.00% | 23.66 | 23.93 | 23.52 | 32,222 |
| Apr 01 2024 | 24.00 | 0.06 | 0.25% | 23.76 | 24.13 | 23.39 | 43,102 |
| Mar 28 2024 | 23.94 | -0.01 | -0.04% | 23.97 | 24.19 | 23.72 | 56,532 |
| Mar 27 2024 | 23.95 | 0.22 | 0.93% | 23.70 | 24.13 | 23.53 | 50,085 |
| Mar 26 2024 | 23.73 | 0.22 | 0.94% | 23.68 | 23.73 | 23.32 | 22,181 |
| Mar 25 2024 | 23.51 | -0.14 | -0.59% | 23.53 | 23.78 | 23.39 | 16,570 |
| Mar 22 2024 | 23.65 | -0.06 | -0.25% | 23.66 | 23.96 | 23.50 | 23,186 |
| Mar 21 2024 | 23.71 | 0.19 | 0.80% | 23.73 | 23.76 | 23.47 | 30,223 |
| Mar 20 2024 | 23.52 | -0.10 | -0.42% | 23.43 | 23.74 | 23.43 | 27,966 |
| Mar 19 2024 | 23.62 | 0.45 | 1.94% | 23.28 | 23.67 | 23.05 | 29,669 |
| Mar 18 2024 | 23.17 | 0.19 | 0.83% | 22.89 | 23.29 | 22.62 | 34,258 |
| Mar 15 2024 | 22.98 | 0.07 | 0.31% | 22.99 | 23.14 | 22.70 | 45,686 |
| Mar 14 2024 | 22.91 | -0.82 | -3.46% | 23.71 | 23.71 | 22.76 | 63,509 |
| Mar 13 2024 | 23.73 | 0.25 | 1.08% | 23.59 | 23.76 | 23.46 | 24,418 |
| Mar 12 2024 | 23.48 | 0.01 | 0.03% | 23.45 | 23.67 | 23.18 | 19,476 |
| Mar 11 2024 | 23.47 | -0.28 | -1.18% | 23.79 | 23.80 | 23.47 | 26,432 |
| Mar 08 2024 | 23.75 | 0.35 | 1.50% | 23.48 | 23.80 | 23.48 | 22,860 |
