|
Closing price on 2/22/2022
|
|
| Open |
7.50 |
| High |
7.50 |
| Low |
7.10 |
| Volume |
98,500 |
| Split-adjusted Price |
6.74 |
|
|
KDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2022
|
-0.30 / -4.00%
|
7.50
|
7.50
|
7.10
|
7.20
|
7.26
|
6.74
|
98,500
|
|
|
2/21/2022
|
+0.20 / +2.74%
|
7.30
|
7.60
|
7.20
|
7.50
|
7.33
|
7.02
|
115,100
|
|
|
2/18/2022
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.20
|
6.83
|
50,700
|
|
|
2/17/2022
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.10
|
7.30
|
7.23
|
6.83
|
41,500
|
|
|
2/16/2022
|
+0.10 / +1.39%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.28
|
6.83
|
35,600
|
|
|
2/15/2022
|
+0.20 / +2.86%
|
7.00
|
7.20
|
6.90
|
7.20
|
7.03
|
6.74
|
115,400
|
|
|
2/14/2022
|
-0.20 / -2.78%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.01
|
6.55
|
34,300
|
|
|
2/11/2022
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.04
|
6.74
|
41,900
|
|
|
2/10/2022
|
0.00 / 0.00%
|
7.00
|
7.30
|
7.00
|
7.20
|
7.06
|
6.74
|
54,600
|
|
|
2/9/2022
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.00
|
7.20
|
7.12
|
6.74
|
67,800
|
|
|
2/8/2022
|
+0.30 / +4.29%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.24
|
6.83
|
9,400
|
|
|
2/7/2022
|
+0.30 / +4.48%
|
6.70
|
7.30
|
6.70
|
7.00
|
7.18
|
6.55
|
46,800
|
|
|
1/28/2022
|
+0.20 / +3.08%
|
6.40
|
6.70
|
6.30
|
6.70
|
6.41
|
6.27
|
45,900
|
|
|
1/27/2022
|
-0.10 / -1.52%
|
6.80
|
6.90
|
6.50
|
6.50
|
6.57
|
6.09
|
93,200
|
|
|
1/26/2022
|
-0.20 / -2.94%
|
7.00
|
7.20
|
6.60
|
6.60
|
6.90
|
6.18
|
35,800
|
|
|
1/25/2022
|
-0.40 / -5.56%
|
7.20
|
7.20
|
6.50
|
6.80
|
6.69
|
6.37
|
93,500
|
|
|
1/24/2022
|
-0.80 / -10.00%
|
8.20
|
8.30
|
7.20
|
7.20
|
7.36
|
6.74
|
64,500
|
|
|
1/21/2022
|
+0.40 / +5.26%
|
7.60
|
8.00
|
7.60
|
8.00
|
7.80
|
7.49
|
66,700
|
|
|
1/20/2022
|
+0.40 / +5.56%
|
7.00
|
7.60
|
6.50
|
7.60
|
7.12
|
7.11
|
91,300
|
|
|
1/19/2022
|
-0.70 / -8.86%
|
7.30
|
7.50
|
7.20
|
7.20
|
7.28
|
6.74
|
127,000
|
|
|
1/18/2022
|
-0.80 / -9.20%
|
7.90
|
8.70
|
7.90
|
7.90
|
7.99
|
7.40
|
170,410
|
|
|
1/17/2022
|
-0.80 / -8.42%
|
9.60
|
9.80
|
8.70
|
8.70
|
9.10
|
8.14
|
72,600
|
|
|
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
|
|
|