|
Closing price on 8/18/2021
|
|
| Open |
7.40 |
| High |
7.60 |
| Low |
7.40 |
| Volume |
17,400 |
| Split-adjusted Price |
6.93 |
|
|
KDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2021
|
0.00 / 0.00%
|
7.40
|
7.60
|
7.40
|
7.40
|
7.47
|
6.93
|
17,400
|
|
|
8/17/2021
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.20
|
7.40
|
7.34
|
6.93
|
37,900
|
|
|
8/16/2021
|
+0.30 / +4.23%
|
7.10
|
7.70
|
6.90
|
7.40
|
7.26
|
6.93
|
90,200
|
|
|
8/13/2021
|
+0.10 / +1.43%
|
7.00
|
7.10
|
6.80
|
7.10
|
6.93
|
6.65
|
20,500
|
|
|
8/12/2021
|
0.00 / 0.00%
|
7.00
|
7.20
|
6.90
|
7.00
|
7.05
|
6.55
|
21,700
|
|
|
8/11/2021
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.89
|
6.55
|
46,300
|
|
|
8/10/2021
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.81
|
6.46
|
11,900
|
|
|
8/9/2021
|
-0.10 / -1.43%
|
6.90
|
7.00
|
6.70
|
6.90
|
6.84
|
6.46
|
15,200
|
|
|
8/6/2021
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
7.00
|
6.90
|
6.55
|
14,500
|
|
|
8/5/2021
|
0.00 / 0.00%
|
7.20
|
7.20
|
6.50
|
7.00
|
6.81
|
6.55
|
29,800
|
|
|
8/4/2021
|
+0.60 / +9.38%
|
6.40
|
7.00
|
6.40
|
7.00
|
6.86
|
6.55
|
122,100
|
|
|
8/3/2021
|
-0.30 / -4.48%
|
6.70
|
6.70
|
6.10
|
6.40
|
6.31
|
5.99
|
78,900
|
|
|
8/2/2021
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.30
|
6.70
|
6.54
|
6.27
|
35,500
|
|
|
7/30/2021
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.40
|
6.70
|
6.54
|
6.27
|
26,600
|
|
|
7/29/2021
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.68
|
6.27
|
20,500
|
|
|
7/28/2021
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.50
|
6.80
|
6.76
|
6.37
|
60,100
|
|
|
7/27/2021
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.50
|
6.80
|
6.79
|
6.37
|
126,900
|
|
|
7/26/2021
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.86
|
6.46
|
42,700
|
|
|
7/23/2021
|
-0.30 / -4.23%
|
7.10
|
7.10
|
6.50
|
6.80
|
6.80
|
6.37
|
41,600
|
|
|
7/22/2021
|
+0.10 / +1.43%
|
7.00
|
7.10
|
6.50
|
7.10
|
6.93
|
6.65
|
45,300
|
|
|
7/21/2021
|
-0.20 / -2.78%
|
7.20
|
7.50
|
6.60
|
7.00
|
7.10
|
6.55
|
62,000
|
|
|
7/20/2021
|
+0.50 / +7.46%
|
6.70
|
7.20
|
6.20
|
7.20
|
6.80
|
6.74
|
74,100
|
|
|
7/19/2021
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.30
|
6.70
|
6.56
|
6.27
|
48,500
|
|
|
7/16/2021
|
+0.10 / +1.49%
|
6.70
|
6.90
|
6.60
|
6.80
|
6.76
|
6.37
|
43,500
|
|
|
7/15/2021
|
-0.10 / -1.47%
|
6.80
|
6.90
|
6.40
|
6.70
|
6.73
|
6.27
|
32,400
|
|
|
7/14/2021
|
-0.10 / -1.45%
|
6.90
|
7.20
|
6.70
|
6.80
|
6.96
|
6.37
|
33,200
|
|
|
7/13/2021
|
+0.40 / +6.15%
|
6.50
|
7.10
|
6.50
|
6.90
|
6.89
|
6.46
|
31,200
|
|
|
7/12/2021
|
-0.30 / -4.41%
|
6.80
|
7.00
|
6.20
|
6.50
|
6.44
|
6.09
|
55,300
|
|
|
7/9/2021
|
-0.20 / -2.86%
|
7.00
|
7.30
|
6.70
|
6.80
|
6.91
|
6.37
|
33,700
|
|
|
7/8/2021
|
-0.10 / -1.41%
|
7.10
|
7.20
|
6.90
|
7.00
|
7.02
|
6.55
|
32,900
|
|
|