|
Closing price on 1/14/2022
|
|
| Open |
9.30 |
| High |
9.70 |
| Low |
8.50 |
| Volume |
76,100 |
| Split-adjusted Price |
8.89 |
|
|
KDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/14/2022
|
+0.10 / +1.06%
|
9.30
|
9.70
|
8.50
|
9.50
|
9.14
|
8.89
|
76,100
|
|
|
1/13/2022
|
-0.80 / -7.84%
|
10.20
|
10.20
|
9.30
|
9.40
|
9.66
|
8.80
|
262,400
|
|
|
1/12/2022
|
-0.30 / -2.86%
|
10.20
|
10.20
|
9.90
|
10.20
|
9.98
|
9.55
|
257,500
|
|
|
1/11/2022
|
-0.30 / -2.78%
|
10.80
|
10.90
|
10.30
|
10.50
|
10.53
|
9.83
|
121,300
|
|
|
1/10/2022
|
0.00 / 0.00%
|
10.60
|
11.30
|
10.40
|
10.80
|
10.82
|
10.11
|
337,600
|
|
|
1/7/2022
|
+0.60 / +5.88%
|
10.20
|
11.00
|
10.10
|
10.80
|
10.66
|
10.11
|
432,500
|
|
|
1/6/2022
|
+0.10 / +0.99%
|
10.00
|
10.20
|
9.90
|
10.20
|
10.05
|
9.55
|
193,100
|
|
|
1/5/2022
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.07
|
9.46
|
192,500
|
|
|
1/4/2022
|
0.00 / 0.00%
|
10.10
|
10.40
|
10.10
|
10.10
|
10.19
|
9.46
|
155,100
|
|
|
12/31/2021
|
-0.10 / -0.98%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.05
|
9.46
|
145,900
|
|
|
12/30/2021
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.00
|
10.20
|
10.10
|
9.55
|
113,300
|
|
|
12/29/2021
|
-0.10 / -0.97%
|
10.00
|
10.30
|
10.00
|
10.20
|
10.19
|
9.55
|
166,400
|
|
|
12/28/2021
|
-0.20 / -1.90%
|
10.30
|
10.50
|
10.00
|
10.30
|
10.16
|
9.64
|
424,300
|
|
|
12/27/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.20
|
10.50
|
10.35
|
9.83
|
144,600
|
|
|
12/24/2021
|
+0.10 / +0.96%
|
10.20
|
10.60
|
10.20
|
10.50
|
10.37
|
9.83
|
115,900
|
|
|
12/23/2021
|
-0.30 / -2.80%
|
10.90
|
10.90
|
10.10
|
10.40
|
10.47
|
9.74
|
257,900
|
|
|
12/22/2021
|
-0.20 / -1.83%
|
10.70
|
11.00
|
10.50
|
10.70
|
10.67
|
10.02
|
134,800
|
|
|
12/21/2021
|
-0.30 / -2.68%
|
11.30
|
11.30
|
10.60
|
10.90
|
10.85
|
10.20
|
170,300
|
|
|
12/20/2021
|
+0.90 / +8.74%
|
10.50
|
11.20
|
10.50
|
11.20
|
11.07
|
10.49
|
619,200
|
|
|
12/17/2021
|
-0.20 / -1.90%
|
10.30
|
10.50
|
10.10
|
10.30
|
10.25
|
9.64
|
279,800
|
|
|
12/16/2021
|
+0.20 / +1.94%
|
10.50
|
10.60
|
10.30
|
10.50
|
10.45
|
9.83
|
193,700
|
|
|
12/15/2021
|
-0.30 / -2.83%
|
10.40
|
10.60
|
10.30
|
10.30
|
10.37
|
9.64
|
119,300
|
|
|
12/14/2021
|
-0.30 / -2.75%
|
11.50
|
11.50
|
10.60
|
10.60
|
10.72
|
9.92
|
51,300
|
|
|
12/13/2021
|
+0.50 / +4.81%
|
10.40
|
11.40
|
10.30
|
10.90
|
10.65
|
10.20
|
220,400
|
|
|
12/10/2021
|
-0.40 / -3.70%
|
10.80
|
10.80
|
10.30
|
10.40
|
10.53
|
9.74
|
153,800
|
|
|
12/9/2021
|
+0.30 / +2.86%
|
10.50
|
11.20
|
10.50
|
10.80
|
10.91
|
10.11
|
290,300
|
|
|
12/8/2021
|
+0.10 / +0.96%
|
10.40
|
11.00
|
10.40
|
10.50
|
10.55
|
9.83
|
105,800
|
|
|
12/7/2021
|
-0.10 / -0.95%
|
10.60
|
11.00
|
10.00
|
10.40
|
10.19
|
9.74
|
338,700
|
|
|
12/6/2021
|
-1.10 / -9.48%
|
11.60
|
11.60
|
10.50
|
10.50
|
10.79
|
9.83
|
283,300
|
|
|
12/3/2021
|
+0.30 / +2.65%
|
12.30
|
12.40
|
11.30
|
11.60
|
11.88
|
10.86
|
577,000
|
|
|