|
Closing price on 4/6/2023
|
|
| Open |
6.20 |
| High |
6.40 |
| Low |
6.10 |
| Volume |
21,400 |
| Split-adjusted Price |
6.30 |
|
|
KSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2023
|
+0.10 / +1.61%
|
6.20
|
6.40
|
6.10
|
6.30
|
6.28
|
6.30
|
21,400
|
|
|
4/5/2023
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.01
|
6.20
|
219,300
|
|
|
4/4/2023
|
+0.10 / +1.64%
|
6.00
|
6.30
|
6.00
|
6.20
|
6.19
|
6.20
|
30,200
|
|
|
4/3/2023
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.00
|
6.10
|
417,100
|
|
|
3/31/2023
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
10,000
|
|
|
3/30/2023
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.04
|
6.10
|
15,900
|
|
|
3/29/2023
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.08
|
6.00
|
21,200
|
|
|
3/28/2023
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.04
|
6.10
|
16,100
|
|
|
3/27/2023
|
-0.10 / -1.61%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.12
|
6.10
|
16,400
|
|
|
3/24/2023
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.18
|
6.20
|
10,000
|
|
|
3/23/2023
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.13
|
6.20
|
15,500
|
|
|
3/22/2023
|
+0.10 / +1.64%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.09
|
6.20
|
19,900
|
|
|
3/21/2023
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.06
|
6.10
|
15,200
|
|
|
3/20/2023
|
-0.10 / -1.61%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
16,500
|
|
|
3/17/2023
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
15,000
|
|
|
3/16/2023
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.18
|
6.20
|
12,000
|
|
|
3/15/2023
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.05
|
6.10
|
20,700
|
|
|
3/14/2023
|
-0.20 / -3.23%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.03
|
6.00
|
16,800
|
|
|
3/13/2023
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.00
|
6.20
|
6.07
|
6.20
|
15,700
|
|
|
3/10/2023
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.20
|
6.30
|
6.27
|
6.30
|
21,200
|
|
|
3/9/2023
|
-0.10 / -1.54%
|
6.30
|
6.60
|
6.30
|
6.40
|
6.50
|
6.40
|
34,700
|
|
|
3/8/2023
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
200
|
|
|
3/7/2023
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
900
|
|
|
3/6/2023
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
100
|
|
|
3/3/2023
|
+0.20 / +3.28%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
100
|
|
|
3/2/2023
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
200
|
|
|
3/1/2023
|
+0.50 / +8.93%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
200
|
|
|
2/28/2023
|
-0.40 / -6.67%
|
5.90
|
5.90
|
5.60
|
5.60
|
5.73
|
5.60
|
33,000
|
|
|
2/27/2023
|
-0.60 / -9.09%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.08
|
6.00
|
19,300
|
|
|
2/24/2023
|
+0.20 / +3.13%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.59
|
6.60
|
1,000
|
|
|