Karoon Gas Australia Ltd (KRNGF) stock
KRNGFOTCAlso trades as KRNGY
$1.18+0.00 (0.00%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
Karoon Gas Australia share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$1.18
0.00% on the day
52-week range
$0.89 – $1.61
-26.7% from the high
Change over 52 weeks
+6.3%
From $1.11 on Oct 17, 2025
Average volume
830
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $1.18 | $1.18 | $1.18 | $1.18 | 0.00% | 0 |
| Oct 12, 2026 | $1.18 | $1.18 | $1.18 | $1.18 | 0.00% | 0 |
| Oct 5, 2026 | $1.18 | $1.18 | $1.18 | $1.18 | 0.00% | 0 |
| Sep 28, 2026 | $1.18 | $1.18 | $1.18 | $1.18 | 0.00% | 0 |
| Sep 21, 2026 | $1.19 | $1.19 | $1.18 | $1.18 | -0.84% | 999 |
| Sep 14, 2026 | $1.19 | $1.19 | $1.19 | $1.19 | 0.00% | 0 |
| Sep 8, 2026 | $1.19 | $1.19 | $1.19 | $1.19 | 0.00% | 0 |
| Aug 31, 2026 | $1.20 | $1.20 | $1.19 | $1.19 | +1.71% | 15,000 |
| Aug 24, 2026 | $1.14 | $1.30 | $1.14 | $1.17 | +2.63% | 31,350 |
| Aug 17, 2026 | $1.14 | $1.14 | $1.14 | $1.14 | 0.00% | 0 |
| Aug 10, 2026 | $1.14 | $1.14 | $1.14 | $1.14 | 0.00% | 0 |
| Aug 3, 2026 | $1.18 | $1.18 | $1.14 | $1.14 | -2.98% | 2,150 |
| Jul 27, 2026 | $1.07 | $1.18 | $1.07 | $1.18 | +9.81% | 400 |
| Jul 20, 2026 | $1.10 | $1.15 | $1.03 | $1.07 | +2.88% | 5,175 |
| Jul 13, 2026 | $1.04 | $1.04 | $1.04 | $1.04 | 0.00% | 0 |
| Jul 6, 2026 | $0.89 | $1.04 | $0.89 | $1.04 | +16.85% | 5,000 |
| Jun 29, 2026 | $0.89 | $0.89 | $0.89 | $0.89 | 0.00% | 0 |
| Jun 22, 2026 | $0.9611 | $1.02 | $0.89 | $0.89 | -11.00% | 7,028 |
| Jun 15, 2026 | $1.47 | $1.47 | $0.99 | $1.00 | -31.97% | 7,270 |
| Jun 8, 2026 | $1.40 | $1.47 | $1.38 | $1.47 | +5.00% | 300 |
| Jun 1, 2026 | $1.46 | $1.46 | $1.40 | $1.40 | -1.41% | 12,600 |
| May 26, 2026 | $1.33 | $1.46 | $1.33 | $1.42 | +6.77% | 2,600 |
| May 18, 2026 | $1.33 | $1.33 | $1.33 | $1.33 | 0.00% | 0 |
| May 11, 2026 | $1.33 | $1.33 | $1.33 | $1.33 | 0.00% | 0 |
| May 4, 2026 | $1.55 | $1.55 | $1.33 | $1.33 | -14.19% | 600 |
| Apr 27, 2026 | $1.55 | $1.55 | $1.55 | $1.55 | 0.00% | 7,000 |
| Apr 20, 2026 | $1.61 | $1.61 | $1.50 | $1.55 | -3.73% | 250 |
| Apr 13, 2026 | $1.40 | $1.61 | $1.40 | $1.61 | +15.00% | 8,830 |
| Apr 6, 2026 | $1.40 | $1.40 | $1.40 | $1.40 | 0.00% | 2,600 |
| Mar 30, 2026 | $1.41 | $1.41 | $1.40 | $1.40 | -0.71% | 2,500 |
| Mar 23, 2026 | $1.42 | $1.46 | $1.41 | $1.41 | -0.70% | 900 |
| Mar 16, 2026 | $1.31 | $1.45 | $1.31 | $1.42 | +8.40% | 10,000 |
| Mar 9, 2026 | $1.31 | $1.31 | $1.31 | $1.31 | +5.22% | 87,542 |
| Mar 2, 2026 | $1.27 | $1.27 | $1.25 | $1.25 | +0.40% | 865 |
| Feb 23, 2026 | $1.24 | $1.24 | $1.24 | $1.24 | 0.00% | 550 |
| Feb 17, 2026 | $1.26 | $1.26 | $1.24 | $1.24 | -1.59% | 400 |
| Feb 9, 2026 | $1.07 | $1.26 | $1.07 | $1.26 | +17.76% | 10,000 |
| Feb 2, 2026 | $1.20 | $1.20 | $1.07 | $1.07 | -10.98% | 1,000 |
| Jan 26, 2026 | $1.10 | $1.20 | $1.10 | $1.20 | +9.27% | 240 |
| Jan 20, 2026 | $1.10 | $1.10 | $1.10 | $1.10 | 0.00% | 0 |
| Jan 12, 2026 | $1.10 | $1.10 | $1.10 | $1.10 | 0.00% | 0 |
| Jan 5, 2026 | $1.10 | $1.10 | $1.10 | $1.10 | +2.80% | 4,300 |
| Dec 29, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | 0.00% | 0 |
| Dec 22, 2025 | $1.05 | $1.07 | $1.05 | $1.07 | +1.90% | 1,000 |
| Dec 15, 2025 | $1.10 | $1.10 | $1.05 | $1.05 | -4.98% | 700 |
| Dec 8, 2025 | $1.00 | $1.11 | $1.00 | $1.11 | +10.50% | 500 |
| Dec 1, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | +8.32% | 2,000 |
| Nov 24, 2025 | $1.13 | $1.13 | $0.9232 | $0.9232 | -18.30% | 2,000 |
| Nov 17, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | 0.00% | 0 |
| Nov 10, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | 0.00% | 0 |
| Nov 3, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | 0.00% | 0 |
| Oct 27, 2025 | $1.11 | $1.16 | $1.07 | $1.13 | +1.80% | 7,796 |
| Oct 20, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | 0.00% | 0 |
| Oct 13, 2025 | $0.9831 | $1.11 | $0.9308 | $1.11 | +12.91% | 6,900 |
| Oct 6, 2025 | $1.11 | $1.11 | $0.9831 | $0.9831 | -11.44% | 405 |
| Sep 29, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | 0.00% | 0 |
| Sep 22, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | 0.00% | 0 |
| Sep 15, 2025 | $1.10 | $1.11 | $1.03 | $1.11 | +0.91% | 1,500 |
| Sep 8, 2025 | $1.25 | $1.25 | $1.10 | $1.10 | -12.00% | 330 |
| Sep 2, 2025 | $1.25 | $1.25 | $1.25 | $1.25 | 0.00% | 0 |
| Aug 25, 2025 | $1.25 | $1.25 | $1.25 | $1.25 | 0.00% | 120 |
| Aug 18, 2025 | $1.25 | $1.25 | $1.25 | $1.25 | 0.00% | 0 |
| Aug 11, 2025 | $1.25 | $1.25 | $1.25 | $1.25 | 0.00% | 0 |
| Aug 4, 2025 | $1.25 | $1.25 | $1.25 | $1.25 | 0.00% | 0 |
| Jul 28, 2025 | $1.25 | $1.25 | $1.25 | $1.25 | 0.00% | 0 |
| Jul 21, 2025 | $1.21 | $1.25 | $1.21 | $1.25 | +3.31% | 3,030 |
| Jul 14, 2025 | $0.96 | $1.21 | $0.96 | $1.21 | +42.35% | 134,700 |
| Jul 7, 2025 | $1.47 | $1.47 | $0.85 | $0.85 | -42.18% | 900 |
| Jun 30, 2025 | $1.47 | $1.47 | $1.47 | $1.47 | 0.00% | 0 |
| Jun 23, 2025 | $1.25 | $1.51 | $1.20 | $1.47 | +10.53% | 1,550 |
| Jun 16, 2025 | $1.18 | $1.55 | $1.18 | $1.33 | +13.19% | 59,296 |
| Jun 9, 2025 | $1.08 | $1.18 | $0.94 | $1.18 | +8.80% | 800 |
| Jun 2, 2025 | $1.18 | $1.18 | $1.08 | $1.08 | +8.00% | 3,500 |
| May 27, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | 0.00% | 0 |
| May 19, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | 0.00% | 2,000 |
| May 12, 2025 | $0.9593 | $1.15 | $0.9592 | $1.00 | +2.56% | 24,289 |
| May 5, 2025 | $0.8822 | $0.975 | $0.8822 | $0.975 | +10.52% | 7,200 |
| Apr 28, 2025 | $0.90 | $0.90 | $0.8822 | $0.8822 | +19.33% | 1,000 |
| Apr 21, 2025 | $0.7393 | $0.7393 | $0.7393 | $0.7393 | 0.00% | 0 |
| Apr 14, 2025 | $0.7393 | $0.7393 | $0.7393 | $0.7393 | 0.00% | 0 |
| Apr 7, 2025 | $0.8448 | $0.8448 | $0.7393 | $0.7393 | -12.49% | 6,666 |
| Mar 31, 2025 | $0.955 | $0.98 | $0.8448 | $0.8448 | -11.54% | 15,000 |
| Mar 24, 2025 | $0.955 | $0.955 | $0.955 | $0.955 | 0.00% | 0 |
| Mar 17, 2025 | $0.9452 | $0.955 | $0.9452 | $0.955 | +1.04% | 2,500 |
| Mar 10, 2025 | $0.9531 | $1.00 | $0.9452 | $0.9452 | -0.83% | 3,200 |
| Mar 3, 2025 | $1.02 | $1.02 | $0.9445 | $0.9531 | +4.64% | 8,231 |
| Feb 24, 2025 | $0.908 | $0.9283 | $0.89 | $0.9108 | -1.00% | 7,525 |
| Feb 18, 2025 | $0.8841 | $0.9276 | $0.8841 | $0.92 | -7.07% | 6,550 |
| Feb 10, 2025 | $0.9956 | $0.9956 | $0.97 | $0.99 | -0.72% | 1,800 |
| Feb 3, 2025 | $0.8728 | $1.09 | $0.8728 | $0.9972 | +14.25% | 48,353 |
| Jan 27, 2025 | $0.90 | $0.90 | $0.8728 | $0.8728 | -3.02% | 1,750 |
| Jan 21, 2025 | $0.8995 | $0.90 | $0.8995 | $0.90 | -1.10% | 7,500 |
| Jan 13, 2025 | $0.7675 | $0.9185 | $0.7675 | $0.91 | +18.57% | 1,250 |
| Jan 6, 2025 | $0.7675 | $0.7675 | $0.7675 | $0.7675 | 0.00% | 0 |
| Dec 30, 2024 | $0.7675 | $0.7675 | $0.7675 | $0.7675 | 0.00% | 0 |
| Dec 23, 2024 | $0.8387 | $0.8387 | $0.7675 | $0.7675 | -8.49% | 5,000 |
| Dec 16, 2024 | $0.8486 | $0.8486 | $0.742 | $0.8387 | -1.17% | 8,967 |
| Dec 9, 2024 | $1.00 | $1.00 | $0.8486 | $0.8486 | -15.14% | 4,000 |
| Dec 2, 2024 | $1.00 | $1.00 | $1.00 | $1.00 | 0.00% | 0 |
| Nov 25, 2024 | $1.00 | $1.00 | $1.00 | $1.00 | 0.00% | 0 |
| Nov 18, 2024 | $1.00 | $1.00 | $1.00 | $1.00 | 0.00% | 0 |
| Nov 11, 2024 | $1.00 | $1.00 | $1.00 | $1.00 | 0.00% | 0 |
| Nov 4, 2024 | $1.00 | $1.00 | $1.00 | $1.00 | 0.00% | 0 |
| Oct 28, 2024 | $1.00 | $1.00 | $1.00 | $1.00 | 0.00% | 0 |
| Oct 21, 2024 | $1.00 | $1.00 | $1.00 | $1.00 | 0.00% | 0 |
| Oct 14, 2024 | $1.00 | $1.00 | $1.00 | $1.00 | 0.00% | 0 |
| Oct 7, 2024 | $1.00 | $1.00 | $1.00 | $1.00 | 0.00% | 0 |
| Sep 30, 2024 | $1.00 | $1.00 | $1.00 | $1.00 | 0.00% | 0 |
| Sep 23, 2024 | $1.00 | $1.00 | $1.00 | $1.00 | 0.00% | 0 |
| Sep 16, 2024 | $1.00 | $1.00 | $1.00 | $1.00 | 0.00% | 0 |
| Sep 9, 2024 | $1.07 | $1.07 | $1.00 | $1.00 | -6.54% | 48,600 |
| Sep 3, 2024 | $1.12 | $1.12 | $1.07 | $1.07 | -4.46% | 1,600 |
| Aug 26, 2024 | $1.07 | $1.12 | $1.07 | $1.12 | +4.67% | 1,300 |
| Aug 19, 2024 | $1.07 | $1.07 | $1.07 | $1.07 | 0.00% | 0 |
| Aug 12, 2024 | $1.07 | $1.07 | $1.07 | $1.07 | 0.00% | 0 |
| Aug 5, 2024 | $1.36 | $1.36 | $1.07 | $1.07 | -21.32% | 600 |
| Jul 29, 2024 | $1.18 | $1.36 | $1.18 | $1.36 | +15.25% | 1,200 |
| Jul 22, 2024 | $1.16 | $1.18 | $1.16 | $1.18 | +1.72% | 2,200 |
| Jul 15, 2024 | $1.16 | $1.16 | $1.16 | $1.16 | 0.00% | 0 |
| Jul 8, 2024 | $1.16 | $1.16 | $1.16 | $1.16 | 0.00% | 0 |
| Jul 1, 2024 | $1.16 | $1.16 | $1.16 | $1.16 | 0.00% | 0 |
| Jun 24, 2024 | $1.16 | $1.16 | $1.16 | $1.16 | 0.00% | 0 |
| Jun 17, 2024 | $1.16 | $1.16 | $1.16 | $1.16 | 0.00% | 0 |
| Jun 10, 2024 | $1.16 | $1.16 | $1.16 | $1.16 | 0.00% | 0 |
| Jun 3, 2024 | $1.08 | $1.16 | $1.08 | $1.16 | +2.65% | 5,800 |
| May 28, 2024 | $1.19 | $1.21 | $1.13 | $1.13 | -5.04% | 12,500 |
| May 20, 2024 | $1.25 | $1.25 | $1.19 | $1.19 | -4.80% | 51,900 |
| May 13, 2024 | $1.37 | $1.37 | $1.25 | $1.25 | -8.76% | 1,100 |
| May 6, 2024 | $1.28 | $1.37 | $1.26 | $1.37 | +10.48% | 51,500 |
| Apr 29, 2024 | $1.25 | $1.25 | $1.24 | $1.24 | -0.80% | 200 |
| Apr 22, 2024 | $1.32 | $1.32 | $1.25 | $1.25 | -8.76% | 2,800 |
| Apr 15, 2024 | $1.23 | $1.41 | $1.23 | $1.37 | +11.38% | 600 |
| Apr 8, 2024 | $1.23 | $1.23 | $1.23 | $1.23 | 0.00% | 0 |
| Apr 1, 2024 | $1.23 | $1.23 | $1.23 | $1.23 | 0.00% | 0 |
| Mar 25, 2024 | $1.23 | $1.23 | $1.23 | $1.23 | 0.00% | 0 |
| Mar 18, 2024 | $1.23 | $1.23 | $1.23 | $1.23 | 0.00% | 0 |
| Mar 11, 2024 | $1.22 | $1.24 | $1.22 | $1.23 | +0.82% | 700 |
| Mar 4, 2024 | $1.22 | $1.22 | $1.22 | $1.22 | 0.00% | 0 |
| Feb 26, 2024 | $1.14 | $1.31 | $1.14 | $1.22 | +7.02% | 12,500 |
| Feb 20, 2024 | $1.14 | $1.14 | $1.14 | $1.14 | 0.00% | 0 |
| Feb 12, 2024 | $1.30 | $1.30 | $1.14 | $1.14 | -12.31% | 5,400 |
| Feb 5, 2024 | $1.30 | $1.30 | $1.30 | $1.30 | 0.00% | 0 |
| Jan 29, 2024 | $1.30 | $1.30 | $1.30 | $1.30 | 0.00% | 5,000 |
| Jan 22, 2024 | $1.20 | $1.30 | $1.10 | $1.30 | -2.11% | 12,500 |
| Jan 16, 2024 | $1.33 | $1.33 | $1.33 | $1.33 | 0.00% | 0 |
| Jan 8, 2024 | $1.36 | $1.36 | $1.33 | $1.33 | -2.35% | 500 |
| Jan 2, 2024 | $1.40 | $1.40 | $1.36 | $1.36 | -2.51% | 5,300 |
| Dec 26, 2023 | $1.40 | $1.40 | $1.40 | $1.40 | 0.00% | 0 |
| Dec 18, 2023 | $1.30 | $1.40 | $1.30 | $1.40 | +7.31% | 2,500 |
| Dec 11, 2023 | $1.36 | $1.36 | $1.30 | $1.30 | -4.41% | 1,000 |
| Dec 4, 2023 | $1.36 | $1.36 | $1.36 | $1.36 | 0.00% | 1,600 |
| Nov 27, 2023 | $1.36 | $1.36 | $1.36 | $1.36 | -11.47% | 100 |
| Nov 20, 2023 | $1.54 | $1.54 | $1.53 | $1.54 | 0.00% | 0 |
| Nov 13, 2023 | $1.50 | $1.54 | $1.50 | $1.54 | -3.12% | 6,861 |
| Nov 6, 2023 | $1.59 | $1.59 | $1.59 | $1.59 | 0.00% | 0 |
| Oct 30, 2023 | $1.59 | $1.59 | $1.59 | $1.59 | 0.00% | 0 |
| Oct 23, 2023 | $1.63 | $1.63 | $1.59 | $1.59 | +0.50% | 2,018 |
| Oct 16, 2023 | $1.58 | $1.58 | $1.58 | $1.58 | 0.00% | 0 |
| Oct 9, 2023 | $1.58 | $1.58 | $1.58 | $1.58 | 0.00% | 0 |
| Oct 2, 2023 | $1.62 | $1.62 | $1.55 | $1.58 | -2.33% | 2,321 |
| Sep 25, 2023 | $1.56 | $1.62 | $1.56 | $1.62 | +3.82% | 101 |
| Sep 18, 2023 | $1.54 | $1.56 | $1.54 | $1.56 | +1.29% | 504 |
| Sep 11, 2023 | $1.54 | $1.54 | $1.54 | $1.54 | 0.00% | 0 |
| Sep 5, 2023 | $1.47 | $1.61 | $1.47 | $1.54 | +4.73% | 2,018 |
| Aug 28, 2023 | $1.42 | $1.47 | $1.42 | $1.47 | 0.00% | 3,431 |
| Aug 21, 2023 | $1.47 | $1.47 | $1.47 | $1.47 | 0.00% | 0 |
| Aug 14, 2023 | $1.47 | $1.47 | $1.47 | $1.47 | 0.00% | 0 |
| Aug 7, 2023 | $1.47 | $1.47 | $1.47 | $1.47 | 0.00% | 0 |
| Jul 31, 2023 | $1.29 | $1.47 | $1.29 | $1.47 | +13.85% | 1,009 |
| Jul 24, 2023 | $1.29 | $1.29 | $1.29 | $1.29 | 0.00% | 0 |
| Jul 17, 2023 | $1.29 | $1.29 | $1.29 | $1.29 | 0.00% | 0 |
| Jul 10, 2023 | $1.29 | $1.29 | $1.29 | $1.29 | 0.00% | 0 |
| Jul 3, 2023 | $1.37 | $1.37 | $1.26 | $1.29 | -5.80% | 6,053 |
| Jun 26, 2023 | $1.37 | $1.37 | $1.37 | $1.37 | 0.00% | 0 |
| Jun 20, 2023 | $1.34 | $1.37 | $1.34 | $1.37 | +7.40% | 10,695 |
| Jun 12, 2023 | $1.29 | $1.29 | $1.27 | $1.27 | -1.16% | 404 |
| Jun 5, 2023 | $1.41 | $1.41 | $1.29 | $1.29 | -3.13% | 3,330 |
| May 30, 2023 | $1.30 | $1.33 | $1.30 | $1.33 | +0.15% | 1,009 |
| May 22, 2023 | $1.33 | $1.33 | $1.33 | $1.33 | 0.00% | 0 |
| May 15, 2023 | $1.33 | $1.33 | $1.33 | $1.33 | 0.00% | 0 |
| May 8, 2023 | $1.33 | $1.33 | $1.33 | $1.33 | 0.00% | 0 |
| May 1, 2023 | $1.33 | $1.33 | $1.33 | $1.33 | 0.00% | 0 |
| Apr 24, 2023 | $1.51 | $1.51 | $1.33 | $1.33 | -11.84% | 2,522 |
| Apr 17, 2023 | $1.51 | $1.51 | $1.51 | $1.51 | 0.00% | 0 |
| Apr 10, 2023 | $1.34 | $1.51 | $1.34 | $1.51 | +12.59% | 807 |
| Apr 3, 2023 | $1.34 | $1.34 | $1.34 | $1.34 | 0.00% | 0 |
| Mar 27, 2023 | $1.34 | $1.34 | $1.34 | $1.34 | 0.00% | 0 |
| Mar 20, 2023 | $1.34 | $1.34 | $1.34 | $1.34 | -3.71% | 605 |
| Mar 13, 2023 | $1.39 | $1.39 | $1.39 | $1.39 | 0.00% | 0 |
| Mar 6, 2023 | $1.39 | $1.39 | $1.39 | $1.39 | -9.55% | 2,220 |
| Feb 27, 2023 | $1.50 | $1.54 | $1.50 | $1.54 | +5.44% | 3,531 |
| Feb 21, 2023 | $1.59 | $1.59 | $1.46 | $1.46 | -8.12% | 4,036 |
| Feb 13, 2023 | $1.55 | $1.59 | $1.55 | $1.59 | +2.56% | 6,054 |
| Feb 6, 2023 | $1.61 | $1.61 | $1.55 | $1.55 | -3.71% | 605 |
| Jan 30, 2023 | $1.64 | $1.64 | $1.61 | $1.61 | +1.89% | 1,211 |
| Jan 23, 2023 | $1.44 | $1.67 | $1.44 | $1.58 | +9.65% | 1,008 |
| Jan 17, 2023 | $1.53 | $1.53 | $1.44 | $1.44 | -5.84% | 504 |
| Jan 9, 2023 | $1.48 | $1.53 | $1.48 | $1.53 | +3.36% | 20,584 |
| Jan 3, 2023 | $1.48 | $1.48 | $1.48 | $1.48 | 0.00% | 0 |
| Dec 27, 2022 | $1.48 | $1.48 | $1.48 | $1.48 | 0.00% | 0 |
| Dec 19, 2022 | $1.48 | $1.48 | $1.48 | $1.48 | 0.00% | 0 |
| Dec 12, 2022 | $1.48 | $1.48 | $1.48 | $1.48 | 0.00% | 3,834 |
| Dec 5, 2022 | $1.43 | $1.48 | $1.43 | $1.48 | +3.47% | 504 |
| Nov 28, 2022 | $1.52 | $1.52 | $1.43 | $1.43 | -5.88% | 101 |
| Nov 21, 2022 | $1.52 | $1.52 | $1.52 | $1.52 | 0.00% | 0 |
| Nov 14, 2022 | $1.61 | $1.61 | $1.48 | $1.52 | +1.47% | 6,761 |
| Nov 7, 2022 | $1.49 | $1.49 | $1.49 | $1.49 | +6.80% | 404 |
| Oct 31, 2022 | $1.29 | $1.52 | $1.29 | $1.40 | +8.62% | 1,210 |
| Oct 24, 2022 | $1.29 | $1.29 | $1.29 | $1.29 | -4.41% | 202 |
| Oct 17, 2022 | $1.32 | $1.35 | $1.32 | $1.35 | +1.87% | 202 |
| Oct 10, 2022 | $1.32 | $1.32 | $1.32 | $1.32 | 0.00% | 0 |
| Oct 3, 2022 | $1.19 | $1.32 | $1.19 | $1.32 | +11.25% | 3,027 |
| Sep 26, 2022 | $1.19 | $1.19 | $1.19 | $1.19 | -10.78% | 404 |
| Sep 19, 2022 | $1.33 | $1.33 | $1.33 | $1.33 | 0.00% | 0 |
| Sep 12, 2022 | $1.29 | $1.33 | $1.29 | $1.33 | -3.93% | 5,348 |
| Sep 6, 2022 | $1.39 | $1.39 | $1.39 | $1.39 | 0.00% | 1,211 |
| Aug 29, 2022 | $1.25 | $1.39 | $1.25 | $1.39 | +11.11% | 10,090 |
| Aug 22, 2022 | $1.25 | $1.25 | $1.25 | $1.25 | 0.00% | 0 |
| Aug 15, 2022 | $1.25 | $1.25 | $1.25 | $1.25 | 0.00% | 0 |
| Aug 8, 2022 | $1.13 | $1.25 | $1.13 | $1.25 | +10.53% | 2,018 |
| Aug 1, 2022 | $1.13 | $1.13 | $1.13 | $1.13 | 0.00% | 0 |
| Jul 25, 2022 | $1.13 | $1.13 | $1.13 | $1.13 | +11.89% | 404 |
| Jul 18, 2022 | $1.01 | $1.01 | $1.01 | $1.01 | 0.00% | 0 |
| Jul 11, 2022 | $1.01 | $1.01 | $0.9812 | $1.01 | -16.49% | 9,283 |
| Jul 5, 2022 | $1.21 | $1.21 | $1.21 | $1.21 | 0.00% | 0 |
| Jun 27, 2022 | $1.21 | $1.21 | $1.21 | $1.21 | 0.00% | 0 |
| Jun 21, 2022 | $1.21 | $1.21 | $1.21 | $1.21 | 0.00% | 0 |
| Jun 13, 2022 | $1.56 | $1.56 | $1.21 | $1.21 | -22.29% | 5,348 |
| Jun 6, 2022 | $1.55 | $1.56 | $1.55 | $1.56 | +4.67% | 5,650 |
| May 31, 2022 | $1.45 | $1.49 | $1.45 | $1.49 | +3.44% | 2,018 |
| May 23, 2022 | $1.30 | $1.45 | $1.30 | $1.44 | +10.15% | 8,980 |
| May 16, 2022 | $1.29 | $1.31 | $1.29 | $1.30 | +1.27% | 2,119 |
| May 9, 2022 | $1.33 | $1.33 | $1.29 | $1.29 | -12.16% | 3,431 |
| May 2, 2022 | $1.47 | $1.47 | $1.47 | $1.47 | +1.17% | 1,110 |
| Apr 25, 2022 | $1.67 | $1.67 | $1.45 | $1.45 | -12.92% | 1,211 |
| Apr 18, 2022 | $1.58 | $1.67 | $1.58 | $1.67 | +5.66% | 5,045 |
| Apr 11, 2022 | $1.55 | $1.58 | $1.55 | $1.58 | +1.40% | 908 |
| Apr 4, 2022 | $1.68 | $1.69 | $1.55 | $1.55 | -4.97% | 13,419 |
| Mar 28, 2022 | $1.71 | $1.71 | $1.64 | $1.64 | -4.62% | 1,009 |
| Mar 21, 2022 | $1.71 | $1.71 | $1.71 | $1.71 | 0.00% | 0 |
| Mar 14, 2022 | $1.71 | $1.71 | $1.71 | $1.71 | 0.00% | 0 |
| Mar 7, 2022 | $1.70 | $1.75 | $1.70 | $1.71 | +10.19% | 32,994 |
| Feb 28, 2022 | $1.46 | $1.56 | $1.46 | $1.56 | +17.17% | 7,467 |
| Feb 22, 2022 | $1.39 | $1.39 | $1.33 | $1.33 | -5.63% | 1,917 |
| Feb 14, 2022 | $1.41 | $1.41 | $1.41 | $1.41 | 0.00% | 0 |
| Feb 7, 2022 | $1.42 | $1.42 | $1.38 | $1.41 | +7.93% | 6,155 |
| Jan 31, 2022 | $1.30 | $1.30 | $1.30 | $1.30 | 0.00% | 0 |
| Jan 24, 2022 | $1.32 | $1.32 | $1.29 | $1.30 | -5.01% | 3,733 |
| Jan 18, 2022 | $1.40 | $1.42 | $1.37 | $1.37 | -5.14% | 6,559 |
| Jan 10, 2022 | $1.22 | $1.45 | $1.22 | $1.45 | +18.70% | 13,420 |
| Jan 3, 2022 | $1.22 | $1.22 | $1.22 | $1.22 | 0.00% | 0 |
| Dec 27, 2021 | $1.15 | $1.26 | $1.15 | $1.22 | +6.03% | 2,926 |
| Dec 20, 2021 | $1.13 | $1.15 | $1.13 | $1.15 | +1.76% | 4,238 |
| Dec 13, 2021 | $1.17 | $1.22 | $1.13 | $1.13 | -3.39% | 9,585 |
| Dec 6, 2021 | $1.12 | $1.17 | $1.12 | $1.17 | +4.43% | 7,366 |
| Nov 29, 2021 | $1.31 | $1.31 | $1.12 | $1.12 | -14.39% | 1,412 |
| Nov 22, 2021 | $1.29 | $1.31 | $1.29 | $1.31 | +1.93% | 8,879 |
| Nov 15, 2021 | $1.38 | $1.39 | $1.28 | $1.28 | -6.84% | 22,501 |
| Nov 8, 2021 | $1.35 | $1.38 | $1.35 | $1.38 | +3.35% | 5,953 |
| Nov 1, 2021 | $1.25 | $1.35 | $1.25 | $1.33 | +6.74% | 1,917 |
| Oct 25, 2021 | $1.25 | $1.25 | $1.25 | $1.25 | 0.00% | 0 |
| Oct 18, 2021 | $1.22 | $1.31 | $1.22 | $1.25 | +4.14% | 4,137 |
| Oct 11, 2021 | $0.8821 | $1.20 | $0.8821 | $1.20 | +35.95% | 133,894 |
| Oct 4, 2021 | $0.8821 | $0.8821 | $0.8821 | $0.8821 | 0.00% | 0 |
| Sep 27, 2021 | $0.8821 | $0.8821 | $0.8821 | $0.8821 | 0.00% | 0 |
| Sep 20, 2021 | $0.8821 | $0.8821 | $0.8821 | $0.8821 | 0.00% | 0 |
| Sep 13, 2021 | $0.8821 | $0.8821 | $0.8821 | $0.8821 | 0.00% | 8,072 |
| Sep 7, 2021 | $0.8913 | $0.8913 | $0.8821 | $0.8821 | -1.03% | 2,522 |
| Aug 30, 2021 | $0.8913 | $0.8913 | $0.8913 | $0.8913 | 0.00% | 0 |
| Aug 23, 2021 | $0.9121 | $0.9121 | $0.8913 | $0.8913 | -2.28% | 202 |
| Aug 16, 2021 | $0.9121 | $0.9121 | $0.9121 | $0.9121 | 0.00% | 0 |
| Aug 9, 2021 | $0.9212 | $0.9212 | $0.9121 | $0.9121 | -0.99% | 504 |
| Aug 2, 2021 | $0.9212 | $0.9212 | $0.9212 | $0.9212 | 0.00% | 0 |
| Jul 26, 2021 | $0.9212 | $0.9212 | $0.9212 | $0.9212 | 0.00% | 0 |
| Jul 19, 2021 | $0.8781 | $0.9212 | $0.8781 | $0.9212 | -5.15% | 2,422 |
| Jul 12, 2021 | $0.9713 | $0.9713 | $0.9713 | $0.9713 | 0.00% | 303 |
| Jul 6, 2021 | $0.9582 | $0.9713 | $0.9582 | $0.9713 | +1.37% | 1,816 |
| Jun 28, 2021 | $0.9582 | $0.9582 | $0.9582 | $0.9582 | 0.00% | 0 |
| Jun 21, 2021 | $0.9582 | $0.9582 | $0.9582 | $0.9582 | 0.00% | 0 |
| Jun 14, 2021 | $1.07 | $1.09 | $0.9582 | $0.9582 | +5.09% | 9,283 |
| Jun 7, 2021 | $0.9118 | $0.9118 | $0.9118 | $0.9118 | 0.00% | 0 |
| Jun 1, 2021 | $0.9118 | $0.9118 | $0.9118 | $0.9118 | 0.00% | 0 |
| May 24, 2021 | $0.9118 | $0.9118 | $0.9118 | $0.9118 | 0.00% | 0 |
| May 17, 2021 | $0.9466 | $0.9466 | $0.9118 | $0.9118 | -3.68% | 1,009 |
| May 10, 2021 | $0.9911 | $0.9911 | $0.9465 | $0.9466 | -4.49% | 1,917 |
| May 3, 2021 | $0.9756 | $1.01 | $0.9341 | $0.9911 | +2.04% | 25,124 |
| Apr 26, 2021 | $0.8028 | $0.9713 | $0.8028 | $0.9713 | +20.99% | 1,614 |
| Apr 19, 2021 | $0.8028 | $0.8028 | $0.8028 | $0.8028 | 0.00% | 0 |
| Apr 12, 2021 | $0.8028 | $0.8028 | $0.8028 | $0.8028 | -6.90% | 303 |
| Apr 5, 2021 | $0.8622 | $0.8622 | $0.8622 | $0.8622 | 0.00% | 0 |
| Mar 29, 2021 | $0.8622 | $0.8622 | $0.8622 | $0.8622 | -0.29% | 303 |
| Mar 22, 2021 | $0.8647 | $0.8647 | $0.8647 | $0.8647 | 0.00% | 0 |
| Mar 15, 2021 | $0.8424 | $0.892 | $0.8424 | $0.8647 | +2.65% | 2,724 |
| Mar 8, 2021 | $0.8325 | $0.8424 | $0.8325 | $0.8424 | +1.19% | 2,522 |
| Mar 1, 2021 | $0.8325 | $0.8325 | $0.8325 | $0.8325 | 0.00% | 0 |
| Feb 22, 2021 | $0.8325 | $0.8325 | $0.8325 | $0.8325 | -6.20% | 10,090 |
| Feb 16, 2021 | $0.8875 | $0.8875 | $0.8875 | $0.8875 | 0.00% | 0 |
| Feb 8, 2021 | $0.8325 | $0.8875 | $0.8325 | $0.8875 | +11.94% | 3,026 |
| Feb 1, 2021 | $0.778 | $0.7929 | $0.778 | $0.7929 | +1.91% | 2,522 |
| Jan 25, 2021 | $0.778 | $0.778 | $0.778 | $0.778 | 0.00% | 0 |
| Jan 19, 2021 | $0.778 | $0.778 | $0.778 | $0.778 | 0.00% | 0 |
| Jan 11, 2021 | $0.778 | $0.778 | $0.778 | $0.778 | 0.00% | 0 |
| Jan 4, 2021 | $0.778 | $0.778 | $0.778 | $0.778 | 0.00% | 0 |
| Dec 28, 2020 | $0.6938 | $0.8028 | $0.6938 | $0.778 | +12.14% | 5,045 |
| Dec 21, 2020 | $0.6938 | $0.6938 | $0.6938 | $0.6938 | 0.00% | 0 |
| Dec 14, 2020 | $0.7334 | $0.7334 | $0.6938 | $0.6938 | -5.41% | 404 |
| Dec 7, 2020 | $0.6244 | $0.7334 | $0.6244 | $0.7334 | +17.46% | 7,063 |
| Nov 30, 2020 | $0.6244 | $0.6244 | $0.6244 | $0.6244 | 0.00% | 0 |
| Nov 23, 2020 | $0.6244 | $0.6244 | $0.6244 | $0.6244 | 0.00% | 0 |
| Nov 16, 2020 | $0.6244 | $0.6244 | $0.6244 | $0.6244 | 0.00% | 11,099 |
| Nov 9, 2020 | $0.6056 | $0.6244 | $0.6056 | $0.6244 | -4.55% | 11,200 |
| Nov 2, 2020 | $0.6541 | $0.6541 | $0.6541 | $0.6541 | 0.00% | 0 |
| Oct 26, 2020 | $0.6541 | $0.6541 | $0.6541 | $0.6541 | 0.00% | 0 |
| Oct 19, 2020 | $0.56 | $0.6541 | $0.56 | $0.6541 | +16.81% | 202 |
| Oct 12, 2020 | $0.5055 | $0.56 | $0.5055 | $0.56 | +10.78% | 22,904 |
| Oct 5, 2020 | $0.5055 | $0.5055 | $0.5055 | $0.5055 | 0.00% | 0 |
| Sep 28, 2020 | $0.4856 | $0.5055 | $0.4856 | $0.5055 | -16.39% | 1,816 |
| Sep 21, 2020 | $0.6046 | $0.6046 | $0.6046 | $0.6046 | 0.00% | 71,437 |
| Sep 14, 2020 | $0.5302 | $0.6046 | $0.5302 | $0.6046 | +14.02% | 9,485 |
| Sep 8, 2020 | $0.5337 | $0.5337 | $0.5302 | $0.5302 | -0.65% | 101 |
| Aug 31, 2020 | $0.5923 | $0.5923 | $0.5337 | $0.5337 | -9.89% | 404 |
| Aug 24, 2020 | $0.4856 | $0.5923 | $0.4856 | $0.5923 | +21.96% | 1,009 |
| Aug 17, 2020 | $0.4856 | $0.4856 | $0.4856 | $0.4856 | 0.00% | 0 |
| Aug 10, 2020 | $0.4856 | $0.4856 | $0.4856 | $0.4856 | 0.00% | 0 |
| Aug 3, 2020 | $0.4856 | $0.4856 | $0.4856 | $0.4856 | 0.00% | 1,816 |
| Jul 27, 2020 | $0.4856 | $0.4856 | $0.4856 | $0.4856 | +11.36% | 7,063 |
| Jul 20, 2020 | $0.4262 | $0.4708 | $0.4262 | $0.4361 | +2.33% | 2,522 |
| Jul 13, 2020 | $0.389 | $0.4262 | $0.389 | $0.4262 | -7.53% | 1,614 |
| Jul 6, 2020 | $0.4609 | $0.4609 | $0.4609 | $0.4609 | 0.00% | 0 |
| Jun 29, 2020 | $0.4609 | $0.4609 | $0.4609 | $0.4609 | 0.00% | 0 |
| Jun 22, 2020 | $0.4757 | $0.4757 | $0.4609 | $0.4609 | -3.33% | 2,018 |
| Jun 15, 2020 | $0.4767 | $0.4767 | $0.4767 | $0.4767 | 0.00% | 101 |
| Jun 8, 2020 | $0.4757 | $0.4767 | $0.4663 | $0.4767 | +6.89% | 9,686 |
| Jun 1, 2020 | $0.3617 | $0.446 | $0.3617 | $0.446 | +23.63% | 6,962 |
| May 26, 2020 | $0.3271 | $0.3608 | $0.3271 | $0.3608 | +10.30% | 76,684 |
| May 18, 2020 | $0.3271 | $0.3271 | $0.3271 | $0.3271 | 0.00% | 0 |
| May 11, 2020 | $0.3271 | $0.3271 | $0.3271 | $0.3271 | 0.00% | 0 |
| May 4, 2020 | $0.3419 | $0.3667 | $0.3271 | $0.3271 | -4.35% | 3,733 |
| Apr 27, 2020 | $0.3419 | $0.3419 | $0.3419 | $0.3419 | 0.00% | 0 |
| Apr 20, 2020 | $0.3865 | $0.3865 | $0.3419 | $0.3419 | -11.54% | 504 |
| Apr 13, 2020 | $0.3865 | $0.3865 | $0.3865 | $0.3865 | +22.26% | 8,071 |
| Apr 6, 2020 | $0.2775 | $0.3162 | $0.2775 | $0.3162 | +13.93% | 1,816 |
| Mar 30, 2020 | $0.2775 | $0.2775 | $0.2775 | $0.2775 | +3.70% | 8,577 |
| Mar 23, 2020 | $0.1982 | $0.2676 | $0.1982 | $0.2676 | +8.00% | 24,215 |
| Mar 16, 2020 | $0.2825 | $0.2825 | $0.2478 | $0.2478 | -19.09% | 807 |
| Mar 9, 2020 | $0.3062 | $0.3062 | $0.3062 | $0.3062 | -41.37% | 303 |
| Mar 2, 2020 | $0.6842 | $0.6842 | $0.5223 | $0.5223 | -23.67% | 7,063 |
| Feb 24, 2020 | $0.6842 | $0.6842 | $0.6842 | $0.6842 | 0.00% | 0 |
| Feb 18, 2020 | $0.668 | $0.6842 | $0.668 | $0.6842 | +0.79% | 1,715 |
| Feb 10, 2020 | $0.7681 | $0.7681 | $0.6789 | $0.6789 | -11.61% | 101 |
| Feb 3, 2020 | $0.9911 | $0.9911 | $0.7681 | $0.7681 | -22.50% | 101 |
| Jan 27, 2020 | $0.9911 | $0.9911 | $0.9911 | $0.9911 | 0.00% | 0 |
| Jan 21, 2020 | $0.9911 | $0.9911 | $0.9911 | $0.9911 | 0.00% | 1,513 |
| Jan 13, 2020 | $0.9361 | $0.9911 | $0.9197 | $0.9911 | +5.88% | 606 |
| Jan 6, 2020 | $0.773 | $0.9361 | $0.773 | $0.9361 | +21.09% | 3,127 |
| Dec 30, 2019 | $0.773 | $0.773 | $0.773 | $0.773 | +8.76% | 202 |
| Dec 23, 2019 | $0.7108 | $0.7108 | $0.7108 | $0.7108 | 0.00% | 0 |
| Dec 16, 2019 | $0.7108 | $0.7108 | $0.7108 | $0.7108 | 0.00% | 0 |
| Dec 9, 2019 | $0.7108 | $0.7108 | $0.7108 | $0.7108 | 0.00% | 0 |
| Dec 2, 2019 | $0.7108 | $0.7108 | $0.7108 | $0.7108 | 0.00% | 0 |
| Nov 25, 2019 | $0.7108 | $0.7108 | $0.7108 | $0.7108 | 0.00% | 0 |
| Nov 18, 2019 | $0.7108 | $0.7108 | $0.7108 | $0.7108 | 0.00% | 0 |
| Nov 11, 2019 | $0.7108 | $0.7108 | $0.7108 | $0.7108 | 0.00% | 0 |
| Nov 4, 2019 | $0.7108 | $0.7108 | $0.7108 | $0.7108 | 0.00% | 0 |
| Oct 28, 2019 | $0.7108 | $0.7108 | $0.7108 | $0.7108 | 0.00% | 0 |
| Oct 21, 2019 | $0.7112 | $0.7112 | $0.7108 | $0.7108 | -0.05% | 0 |
| Oct 14, 2019 | $0.6929 | $0.7112 | $0.6929 | $0.7112 | +2.63% | 548 |
| Oct 7, 2019 | $0.6929 | $0.6929 | $0.6929 | $0.6929 | 0.00% | 0 |
| Sep 30, 2019 | $0.775 | $0.775 | $0.6929 | $0.6929 | -10.59% | 877 |
| Sep 23, 2019 | $0.775 | $0.775 | $0.775 | $0.775 | 0.00% | 0 |
| Sep 16, 2019 | $0.775 | $0.775 | $0.775 | $0.775 | +2.91% | 32,904 |
| Sep 9, 2019 | $0.8023 | $0.8023 | $0.7531 | $0.7531 | -6.14% | 10,968 |
| Sep 3, 2019 | $0.8023 | $0.8023 | $0.8023 | $0.8023 | 0.00% | 0 |
| Aug 26, 2019 | $0.8023 | $0.8023 | $0.8023 | $0.8023 | 0.00% | 0 |
| Aug 19, 2019 | $0.8023 | $0.8023 | $0.8023 | $0.8023 | 0.00% | 0 |
| Aug 12, 2019 | $0.8023 | $0.8023 | $0.8023 | $0.8023 | 0.00% | 34,660 |
| Aug 5, 2019 | $0.8206 | $0.8206 | $0.8023 | $0.8023 | -8.57% | 41,131 |
| Jul 29, 2019 | $1.11 | $1.11 | $0.8616 | $0.8776 | -12.66% | 22,703 |
| Jul 22, 2019 | $0.7294 | $1.07 | $0.7294 | $1.00 | +37.76% | 1,426 |
| Jul 15, 2019 | $0.7294 | $0.7294 | $0.7294 | $0.7294 | 0.00% | 0 |
| Jul 8, 2019 | $0.6018 | $0.7294 | $0.6018 | $0.7294 | +21.21% | 439 |
| Jul 1, 2019 | $0.6018 | $0.6018 | $0.6018 | $0.6018 | 0.00% | 0 |
| Jun 24, 2019 | $0.6382 | $0.6382 | $0.6018 | $0.6018 | -5.71% | 4,167 |
| Jun 17, 2019 | $0.6382 | $0.6382 | $0.6382 | $0.6382 | 0.00% | 0 |
| Jun 10, 2019 | $0.6382 | $0.6382 | $0.6382 | $0.6382 | 0.00% | 0 |
| Jun 3, 2019 | $0.6382 | $0.6382 | $0.6382 | $0.6382 | 0.00% | 0 |
| May 28, 2019 | $0.6382 | $0.6382 | $0.6382 | $0.6382 | 0.00% | 0 |
| May 20, 2019 | $0.6382 | $0.6382 | $0.6382 | $0.6382 | 0.00% | 0 |
| May 13, 2019 | $0.6382 | $0.6382 | $0.6382 | $0.6382 | 0.00% | 0 |
| May 6, 2019 | $0.6382 | $0.6382 | $0.6382 | $0.6382 | 0.00% | 0 |
| Apr 29, 2019 | $0.6382 | $0.6382 | $0.6382 | $0.6382 | 0.00% | 0 |
| Apr 22, 2019 | $0.6382 | $0.6382 | $0.6382 | $0.6382 | 0.00% | 0 |
| Apr 15, 2019 | $0.6382 | $0.6382 | $0.6382 | $0.6382 | 0.00% | 0 |
| Apr 8, 2019 | $0.6473 | $0.6473 | $0.6382 | $0.6382 | -1.41% | 1,426 |
| Apr 1, 2019 | $0.6638 | $0.6638 | $0.6382 | $0.6473 | -2.47% | 71,840 |
| Mar 25, 2019 | $0.6638 | $0.6638 | $0.6638 | $0.6638 | 0.00% | 0 |
| Mar 18, 2019 | $0.7177 | $0.7177 | $0.6638 | $0.6638 | -7.52% | 65,807 |
| Mar 11, 2019 | $0.7177 | $0.7177 | $0.7177 | $0.7177 | 0.00% | 0 |
| Mar 4, 2019 | $0.7177 | $0.7177 | $0.7177 | $0.7177 | 0.00% | 0 |
| Feb 25, 2019 | $0.7177 | $0.7177 | $0.7177 | $0.7177 | 0.00% | 0 |
| Feb 19, 2019 | $0.5799 | $0.7177 | $0.5799 | $0.7177 | +23.77% | 1,645 |
| Feb 11, 2019 | $0.5799 | $0.5799 | $0.5799 | $0.5799 | 0.00% | 0 |
| Feb 4, 2019 | $0.5799 | $0.5799 | $0.5799 | $0.5799 | -6.33% | 8,774 |
| Jan 28, 2019 | $0.5562 | $0.6191 | $0.5562 | $0.6191 | +11.31% | 7,787 |
| Jan 22, 2019 | $0.5562 | $0.5562 | $0.5562 | $0.5562 | 0.00% | 0 |
| Jan 14, 2019 | $0.5471 | $0.5562 | $0.5471 | $0.5562 | -6.15% | 438 |
| Jan 7, 2019 | $0.5288 | $0.5926 | $0.5288 | $0.5926 | +12.07% | 8,226 |
| Dec 31, 2018 | $0.5288 | $0.5288 | $0.5288 | $0.5288 | -20.00% | 1,755 |
| Dec 24, 2018 | $0.661 | $0.661 | $0.661 | $0.661 | 0.00% | 0 |
| Dec 17, 2018 | $0.661 | $0.661 | $0.661 | $0.661 | 0.00% | 8,665 |
| Dec 10, 2018 | $0.661 | $0.661 | $0.661 | $0.661 | 0.00% | 0 |
| Dec 3, 2018 | $0.7021 | $0.7021 | $0.661 | $0.661 | -5.84% | 13,820 |
| Nov 26, 2018 | $0.7021 | $0.7021 | $0.7021 | $0.7021 | 0.00% | 0 |
| Nov 19, 2018 | $0.7021 | $0.7021 | $0.7021 | $0.7021 | 0.00% | 0 |
| Nov 12, 2018 | $0.7021 | $0.7021 | $0.7021 | $0.7021 | 0.00% | 0 |
| Nov 5, 2018 | $0.775 | $0.775 | $0.7021 | $0.7021 | -9.41% | 4,277 |
| Oct 29, 2018 | $0.7185 | $0.775 | $0.7185 | $0.775 | +7.87% | 1,097 |
| Oct 22, 2018 | $0.7185 | $0.7185 | $0.7185 | $0.7185 | 0.00% | 0 |
| Oct 15, 2018 | $0.7185 | $0.7185 | $0.7185 | $0.7185 | 0.00% | 0 |
| Oct 8, 2018 | $0.7185 | $0.7185 | $0.7185 | $0.7185 | 0.00% | 0 |
| Oct 1, 2018 | $0.7185 | $0.7185 | $0.7185 | $0.7185 | 0.00% | 0 |
| Sep 24, 2018 | $0.7185 | $0.7185 | $0.7185 | $0.7185 | 0.00% | 0 |
| Sep 17, 2018 | $0.7185 | $0.7185 | $0.7185 | $0.7185 | 0.00% | 0 |
| Sep 10, 2018 | $0.7185 | $0.7185 | $0.7185 | $0.7185 | 0.00% | 0 |
| Sep 4, 2018 | $0.7185 | $0.7185 | $0.7185 | $0.7185 | 0.00% | 0 |
| Aug 27, 2018 | $0.7185 | $0.7185 | $0.7185 | $0.7185 | 0.00% | 0 |
| Aug 20, 2018 | $0.7185 | $0.7185 | $0.7185 | $0.7185 | 0.00% | 0 |
| Aug 13, 2018 | $0.7659 | $0.7659 | $0.7185 | $0.7185 | -6.19% | 6,581 |
| Aug 6, 2018 | $0.7659 | $0.7659 | $0.7659 | $0.7659 | 0.00% | 0 |
| Jul 30, 2018 | $0.7294 | $0.7659 | $0.7294 | $0.7659 | +5.00% | 8,774 |
| Jul 23, 2018 | $0.7021 | $0.7294 | $0.7021 | $0.7294 | +3.90% | 329 |
| Jul 16, 2018 | $0.775 | $0.775 | $0.7021 | $0.7021 | -9.41% | 5,484 |
| Jul 9, 2018 | $0.7385 | $0.775 | $0.7385 | $0.775 | 0.00% | 32,904 |
| Jul 2, 2018 | $0.7659 | $0.775 | $0.7659 | $0.775 | +2.41% | 8,993 |
| Jun 25, 2018 | $0.7385 | $0.7568 | $0.7385 | $0.7568 | +2.47% | 548 |
| Jun 18, 2018 | $0.775 | $0.775 | $0.7021 | $0.7385 | -4.71% | 41,568 |
| Jun 11, 2018 | $0.7392 | $0.775 | $0.7392 | $0.775 | +4.85% | 329 |
| Jun 4, 2018 | $0.8388 | $0.8388 | $0.7392 | $0.7392 | -11.88% | 33,671 |
| May 29, 2018 | $0.8388 | $0.8388 | $0.8388 | $0.8388 | 0.00% | 0 |
| May 21, 2018 | $0.8388 | $0.8388 | $0.8388 | $0.8388 | 0.00% | 0 |
| May 14, 2018 | $0.8388 | $0.8388 | $0.8388 | $0.8388 | 0.00% | 0 |
| May 7, 2018 | $0.8388 | $0.8388 | $0.8388 | $0.8388 | 0.00% | 0 |
| Apr 30, 2018 | $0.8364 | $0.8388 | $0.8364 | $0.8388 | +0.29% | 658 |
| Apr 23, 2018 | $0.8364 | $0.8364 | $0.8364 | $0.8364 | 0.00% | 0 |
| Apr 16, 2018 | $0.8248 | $0.8373 | $0.8248 | $0.8364 | +0.98% | 111,323 |
| Apr 9, 2018 | $0.8023 | $0.8282 | $0.8023 | $0.8282 | +3.23% | 6,581 |
| Apr 2, 2018 | $0.8023 | $0.8023 | $0.8023 | $0.8023 | 0.00% | 18,645 |
| Mar 26, 2018 | $0.8023 | $0.8023 | $0.8023 | $0.8023 | 0.00% | 2,194 |
| Mar 19, 2018 | $0.8023 | $0.8023 | $0.8023 | $0.8023 | -2.86% | 1,097 |
| Mar 12, 2018 | $0.826 | $0.826 | $0.826 | $0.826 | +1.76% | 219 |
| Mar 5, 2018 | $0.8066 | $0.8221 | $0.8066 | $0.8116 | -1.09% | 13,052 |
| Feb 26, 2018 | $0.8479 | $0.8479 | $0.8115 | $0.8206 | -3.23% | 19,084 |
| Feb 20, 2018 | $0.8753 | $0.8764 | $0.8479 | $0.8479 | -2.11% | 71,291 |
| Feb 12, 2018 | $0.8388 | $0.8662 | $0.8209 | $0.8662 | +3.26% | 79,846 |
| Feb 5, 2018 | $0.9295 | $0.9295 | $0.8388 | $0.8388 | -15.79% | 8,226 |
| Jan 29, 2018 | $0.9961 | $0.9961 | $0.9961 | $0.9961 | +1.16% | 5,484 |
| Jan 22, 2018 | $0.9938 | $0.9938 | $0.9847 | $0.9847 | -5.26% | 17,987 |
| Jan 16, 2018 | $1.04 | $1.04 | $1.04 | $1.04 | +6.54% | 1,755 |
| Jan 8, 2018 | $0.9209 | $0.9756 | $0.9209 | $0.9756 | +5.94% | 329 |
| Jan 2, 2018 | $0.9209 | $0.9209 | $0.9209 | $0.9209 | 0.00% | 0 |
| Dec 26, 2017 | $0.9209 | $0.9209 | $0.9209 | $0.9209 | 0.00% | 56,484 |
| Dec 18, 2017 | $0.8979 | $0.9209 | $0.8756 | $0.9209 | +2.56% | 97,724 |
| Dec 11, 2017 | $0.9258 | $0.9258 | $0.878 | $0.8979 | -3.01% | 7,897 |
| Dec 4, 2017 | $0.9258 | $0.9258 | $0.9258 | $0.9258 | 0.00% | 0 |
| Nov 27, 2017 | $0.9482 | $0.9482 | $0.9258 | $0.9258 | -2.37% | 1,206 |
| Nov 20, 2017 | $0.9482 | $0.9482 | $0.9482 | $0.9482 | 0.00% | 0 |
| Nov 13, 2017 | $0.9118 | $0.9482 | $0.9118 | $0.9482 | +4.00% | 2,742 |
| Nov 6, 2017 | $0.9118 | $0.9118 | $0.9118 | $0.9118 | +2.04% | 53,194 |
| Oct 30, 2017 | $0.8416 | $0.9118 | $0.8413 | $0.8935 | +3.16% | 119,878 |
| Oct 23, 2017 | $0.8439 | $0.9026 | $0.8439 | $0.8662 | 0.00% | 64,382 |
| Oct 16, 2017 | $0.8443 | $0.8788 | $0.8443 | $0.8662 | -5.94% | 20,071 |
| Oct 9, 2017 | $0.9209 | $0.9209 | $0.9209 | $0.9209 | 0.00% | 13,710 |
| Oct 2, 2017 | $0.8525 | $0.93 | $0.8525 | $0.9209 | +8.02% | 29,065 |
| Sep 25, 2017 | $0.8525 | $0.8525 | $0.8525 | $0.8525 | 0.00% | 0 |
| Sep 18, 2017 | $0.8571 | $0.8571 | $0.8479 | $0.8525 | -0.53% | 31,149 |
| Sep 11, 2017 | $0.8912 | $0.8912 | $0.8525 | $0.8571 | -3.84% | 180,531 |
| Sep 5, 2017 | $0.8753 | $0.8912 | $0.8665 | $0.8912 | +6.22% | 94,872 |
| Aug 28, 2017 | $0.9209 | $0.9209 | $0.8083 | $0.8391 | -8.88% | 38,167 |
| Aug 21, 2017 | $0.9209 | $0.9209 | $0.9209 | $0.9209 | 0.00% | 0 |
| Aug 14, 2017 | $0.9209 | $0.9209 | $0.9209 | $0.9209 | 0.00% | 0 |
| Aug 7, 2017 | $0.9209 | $0.9209 | $0.9209 | $0.9209 | 0.00% | 0 |
| Jul 31, 2017 | $0.8958 | $0.9209 | $0.8958 | $0.9209 | +2.80% | 110 |
| Jul 24, 2017 | $0.8958 | $0.8958 | $0.8958 | $0.8958 | 0.00% | 0 |
| Jul 17, 2017 | $0.9026 | $0.9026 | $0.8759 | $0.8958 | +2.88% | 144,776 |
| Jul 10, 2017 | $0.8753 | $0.8753 | $0.8707 | $0.8707 | -1.67% | 77,872 |
| Jul 3, 2017 | $0.8855 | $0.8855 | $0.8855 | $0.8855 | 0.00% | 0 |
| Jun 26, 2017 | $0.9665 | $0.9665 | $0.8855 | $0.8855 | -8.38% | 74,032 |
| Jun 19, 2017 | $0.9665 | $0.9665 | $0.9665 | $0.9665 | 0.00% | 0 |
| Jun 12, 2017 | $0.9665 | $0.9666 | $0.9573 | $0.9665 | 0.00% | 51,000 |
| Jun 5, 2017 | $0.93 | $0.9665 | $0.9209 | $0.9665 | +6.00% | 106,498 |
| May 30, 2017 | $0.93 | $0.93 | $0.9118 | $0.9118 | -5.66% | 41,678 |
| May 22, 2017 | $0.9847 | $0.9847 | $0.9665 | $0.9665 | +3.92% | 93,226 |
| May 15, 2017 | $0.9482 | $0.9482 | $0.93 | $0.93 | -1.92% | 5,813 |
| May 8, 2017 | $0.9482 | $0.9482 | $0.9482 | $0.9482 | 0.00% | 14,039 |
| May 1, 2017 | $1.03 | $1.03 | $0.9482 | $0.9482 | -7.97% | 1,097 |
| Apr 24, 2017 | $1.05 | $1.07 | $1.03 | $1.03 | -7.37% | 98,821 |
| Apr 17, 2017 | $1.11 | $1.11 | $1.11 | $1.11 | +0.41% | 110 |
| Apr 10, 2017 | $1.11 | $1.15 | $1.07 | $1.11 | -0.32% | 197,421 |
| Apr 3, 2017 | $1.11 | $1.11 | $1.11 | $1.11 | 0.00% | 0 |
| Mar 27, 2017 | $1.33 | $1.33 | $1.11 | $1.11 | -16.51% | 68,110 |
| Mar 20, 2017 | $1.35 | $1.35 | $1.33 | $1.33 | +0.70% | 21,936 |
| Mar 13, 2017 | $1.15 | $1.32 | $1.15 | $1.32 | +15.08% | 6,471 |
| Mar 6, 2017 | $1.21 | $1.21 | $1.15 | $1.15 | -1.56% | 49,575 |
| Feb 27, 2017 | $1.13 | $1.17 | $1.13 | $1.17 | +3.22% | 8,445 |
| Feb 21, 2017 | $1.10 | $1.19 | $1.10 | $1.13 | -8.15% | 24,020 |
| Feb 13, 2017 | $1.23 | $1.23 | $1.23 | $1.23 | 0.00% | 0 |
| Feb 6, 2017 | $1.26 | $1.26 | $1.23 | $1.23 | -6.89% | 49,356 |
| Jan 30, 2017 | $1.21 | $1.32 | $1.21 | $1.32 | +8.85% | 32,904 |
| Jan 23, 2017 | $1.32 | $1.32 | $1.21 | $1.21 | -6.19% | 35,317 |
| Jan 17, 2017 | $1.31 | $1.31 | $1.29 | $1.29 | -0.70% | 32,904 |
| Jan 9, 2017 | $1.25 | $1.30 | $1.25 | $1.30 | +4.92% | 53,085 |
| Jan 3, 2017 | $1.16 | $1.24 | $1.16 | $1.24 | +0.22% | 14,588 |
| Dec 27, 2016 | $1.24 | $1.24 | $1.24 | $1.24 | 0.00% | 0 |
| Dec 19, 2016 | $1.22 | $1.24 | $1.22 | $1.24 | +1.49% | 16,452 |
| Dec 12, 2016 | $1.22 | $1.22 | $1.22 | $1.22 | 0.00% | 0 |
| Dec 5, 2016 | $1.54 | $1.54 | $1.22 | $1.22 | -20.71% | 49,355 |
| Nov 28, 2016 | $1.54 | $1.54 | $1.54 | $1.54 | 0.00% | 0 |
| Nov 21, 2016 | $1.54 | $1.54 | $1.54 | $1.54 | 0.00% | 0 |
| Nov 14, 2016 | $1.54 | $1.54 | $1.54 | $1.54 | -1.74% | 2,413 |
| Nov 7, 2016 | $1.76 | $1.79 | $1.57 | $1.57 | – | 67,561 |
Seasonality
KRNGF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 7.7% | -0.0% | -5.5% | 2.0% | -1.8% | 1.6% | 11.1% | -1.7% | -2.7% | 7.2% | -1.8% | 0.0% |
| Months up | 7 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 2 of 10 | 5 of 10 | 3 of 9 | 5 of 9 |
| 2026 | 12.3% | 3.2% | 16.6% | 9.9% | -8.4% | -37.3% | 32.0% | 1.3% | -0.8% | 0.0% | ||
| 2025 | 13.7% | 4.4% | 8.4% | -7.6% | 13.4% | 47.0% | -15.0% | 0.0% | -11.2% | 1.8% | -18.3% | 15.9% |
| 2024 | -6.8% | -3.5% | -2.0% | 0.8% | -8.9% | 2.6% | 17.2% | -17.6% | -7.1% | 0.0% | 0.0% | -23.2% |
| 2023 | 11.0% | -6.3% | -12.9% | -0.8% | -2.5% | 5.6% | -5.8% | 13.8% | 10.1% | -1.8% | -14.2% | 2.6% |
| 2022 | 7.0% | 15.5% | 8.6% | -11.3% | -0.2% | -16.4% | -6.6% | 10.5% | -4.8% | 8.3% | 10.8% | 3.5% |
| 2021 | 0.0% | 7.0% | 3.6% | 12.6% | -6.1% | 5.1% | -3.9% | -3.2% | -1.0% | 41.6% | 4.8% | -6.8% |
| 2020 | 28.2% | -31.0% | -59.4% | 23.2% | 5.5% | 27.7% | 5.4% | 22.0% | -14.7% | 29.4% | -4.5% | 24.6% |
| 2019 | 5.2% | 29.0% | -7.5% | -3.8% | 0.0% | -5.7% | 84.8% | -27.9% | -3.4% | -8.3% | 0.0% | 8.8% |
| 2018 | 8.2% | -14.9% | -5.4% | 4.2% | 0.3% | -9.8% | 1.2% | -6.2% | 0.0% | 0.0% | -2.3% | -24.7% |
| 2017 | -2.1% | -3.9% | -4.8% | -7.3% | -11.5% | -2.9% | 1.2% | -9.8% | 5.5% | 0.6% | 8.0% | -0.5% |
See a number that looks wrong?