|
Closing price on 8/10/2023
|
|
| Open |
6.10 |
| High |
6.10 |
| Low |
6.00 |
| Volume |
33,800 |
| Split-adjusted Price |
6.00 |
|
|
KSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2023
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.04
|
6.00
|
33,800
|
|
|
8/9/2023
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.07
|
6.10
|
27,800
|
|
|
8/8/2023
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.09
|
6.10
|
41,000
|
|
|
8/7/2023
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
32,300
|
|
|
8/4/2023
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.06
|
6.10
|
63,200
|
|
|
8/3/2023
|
-0.20 / -3.13%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.24
|
6.20
|
25,700
|
|
|
8/2/2023
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.40
|
6.40
|
6.51
|
6.40
|
48,000
|
|
|
8/1/2023
|
+0.10 / +1.59%
|
6.30
|
6.60
|
6.30
|
6.40
|
6.48
|
6.40
|
62,000
|
|
|
7/31/2023
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
27,800
|
|
|
7/28/2023
|
+0.20 / +3.28%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.17
|
6.30
|
47,000
|
|
|
7/27/2023
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.07
|
6.10
|
21,500
|
|
|
7/26/2023
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.06
|
6.10
|
41,000
|
|
|
7/25/2023
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
51,500
|
|
|
7/24/2023
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
13,500
|
|
|
7/21/2023
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.09
|
6.10
|
30,300
|
|
|
7/20/2023
|
-0.10 / -1.61%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
39,000
|
|
|
7/19/2023
|
-0.10 / -1.59%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.16
|
6.20
|
40,600
|
|
|
7/18/2023
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.21
|
6.30
|
39,800
|
|
|
7/17/2023
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.28
|
6.30
|
42,400
|
|
|
7/14/2023
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
6.30
|
21,400
|
|
|
7/13/2023
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.32
|
6.40
|
40,900
|
|
|
7/12/2023
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.35
|
6.40
|
40,700
|
|
|
7/11/2023
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.43
|
6.50
|
42,300
|
|
|
7/10/2023
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.47
|
6.50
|
47,100
|
|
|
7/7/2023
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.35
|
6.50
|
48,500
|
|
|
7/6/2023
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.30
|
6.24
|
6.30
|
83,300
|
|
|
7/5/2023
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
42,800
|
|
|
7/4/2023
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.24
|
6.30
|
46,600
|
|
|
7/3/2023
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.29
|
6.30
|
42,400
|
|
|
6/30/2023
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.39
|
6.30
|
47,300
|
|
|