|
Closing price on 5/4/2023
|
|
| Open |
5.80 |
| High |
5.90 |
| Low |
5.70 |
| Volume |
67,000 |
| Split-adjusted Price |
5.80 |
|
|
KSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2023
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.70
|
5.80
|
5.83
|
5.80
|
67,000
|
|
|
4/28/2023
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.80
|
5.80
|
5.85
|
5.80
|
31,000
|
|
|
4/27/2023
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.70
|
5.80
|
5.76
|
5.80
|
17,900
|
|
|
4/26/2023
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
17,000
|
|
|
4/25/2023
|
-0.10 / -1.69%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.85
|
5.80
|
22,700
|
|
|
4/24/2023
|
-0.10 / -1.67%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
82,100
|
|
|
4/21/2023
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.98
|
6.00
|
49,300
|
|
|
4/20/2023
|
-0.20 / -3.23%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
52,700
|
|
|
4/19/2023
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.01
|
6.20
|
48,500
|
|
|
4/18/2023
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.00
|
6.20
|
35,400
|
|
|
4/17/2023
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.05
|
6.20
|
30,600
|
|
|
4/14/2023
|
-0.20 / -3.17%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.12
|
6.10
|
27,500
|
|
|
4/13/2023
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.20
|
6.30
|
30,400
|
|
|
4/12/2023
|
+0.20 / +3.28%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.13
|
6.30
|
30,200
|
|
|
4/11/2023
|
-0.10 / -1.61%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.18
|
6.10
|
32,400
|
|
|
4/10/2023
|
-0.30 / -4.62%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.28
|
6.20
|
36,800
|
|
|
4/7/2023
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.20
|
6.50
|
6.41
|
6.50
|
23,500
|
|
|
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
|
|
|