|
Closing price on 12/6/2021
|
|
| Open |
11.60 |
| High |
11.60 |
| Low |
10.50 |
| Volume |
283,300 |
| Split-adjusted Price |
9.83 |
|
|
KDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2021
|
-1.10 / -9.48%
|
11.60
|
11.60
|
10.50
|
10.50
|
10.79
|
9.83
|
283,300
|
|
|
12/3/2021
|
+0.30 / +2.65%
|
12.30
|
12.40
|
11.30
|
11.60
|
11.88
|
10.86
|
577,000
|
|
|
12/2/2021
|
+1.00 / +9.71%
|
10.40
|
11.30
|
10.40
|
11.30
|
11.26
|
10.58
|
287,400
|
|
|
12/1/2021
|
+0.10 / +0.98%
|
10.20
|
10.30
|
9.60
|
10.30
|
9.98
|
9.64
|
303,300
|
|
|
11/30/2021
|
-0.20 / -1.92%
|
10.40
|
10.40
|
9.90
|
10.20
|
10.02
|
9.55
|
502,100
|
|
|
11/29/2021
|
+0.20 / +1.96%
|
10.10
|
11.00
|
9.90
|
10.40
|
10.02
|
9.74
|
221,800
|
|
|
11/26/2021
|
-0.30 / -2.86%
|
10.30
|
10.50
|
10.20
|
10.20
|
10.25
|
9.55
|
145,500
|
|
|
11/25/2021
|
0.00 / 0.00%
|
10.20
|
10.90
|
9.60
|
10.50
|
10.28
|
9.83
|
90,300
|
|
|
11/24/2021
|
+0.10 / +0.96%
|
10.30
|
11.00
|
10.20
|
10.50
|
10.45
|
9.83
|
68,200
|
|
|
11/23/2021
|
+0.10 / +0.97%
|
10.20
|
10.40
|
9.90
|
10.40
|
10.02
|
9.74
|
197,300
|
|
|
11/22/2021
|
-1.10 / -9.65%
|
11.30
|
11.30
|
10.30
|
10.30
|
10.50
|
9.64
|
401,300
|
|
|
11/19/2021
|
+0.40 / +3.64%
|
11.20
|
12.10
|
11.00
|
11.40
|
11.66
|
10.67
|
356,700
|
|
|
11/18/2021
|
-0.70 / -5.98%
|
11.40
|
12.00
|
10.60
|
11.00
|
11.12
|
10.30
|
545,200
|
|
|
11/17/2021
|
+0.60 / +5.41%
|
10.80
|
11.80
|
10.00
|
11.70
|
10.95
|
10.95
|
918,200
|
|
|
11/16/2021
|
-0.70 / -5.93%
|
12.90
|
12.90
|
10.90
|
11.10
|
11.48
|
10.39
|
358,500
|
|
|
11/15/2021
|
+1.00 / +9.26%
|
11.10
|
11.80
|
11.10
|
11.80
|
11.79
|
11.05
|
210,700
|
|
|
11/12/2021
|
+0.90 / +9.09%
|
9.90
|
10.80
|
9.90
|
10.80
|
10.64
|
10.11
|
288,400
|
|
|
11/11/2021
|
-0.10 / -1.00%
|
9.80
|
10.30
|
9.60
|
9.90
|
9.73
|
9.27
|
190,400
|
|
|
11/10/2021
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.60
|
10.00
|
9.82
|
9.36
|
138,600
|
|
|
11/9/2021
|
-0.50 / -4.72%
|
10.60
|
10.60
|
10.10
|
10.10
|
10.22
|
9.46
|
93,600
|
|
|
11/8/2021
|
+0.20 / +1.92%
|
10.40
|
10.80
|
10.20
|
10.60
|
10.64
|
9.92
|
129,800
|
|
|
11/5/2021
|
+0.20 / +1.96%
|
10.20
|
10.80
|
10.00
|
10.40
|
10.42
|
9.74
|
124,900
|
|
|
11/4/2021
|
0.00 / 0.00%
|
10.20
|
10.40
|
9.90
|
10.20
|
10.07
|
9.55
|
139,200
|
|
|
11/3/2021
|
-0.10 / -0.97%
|
10.30
|
10.60
|
9.60
|
10.20
|
10.27
|
9.55
|
551,800
|
|
|
11/2/2021
|
0.00 / 0.00%
|
10.40
|
11.30
|
10.00
|
10.30
|
10.44
|
9.64
|
467,100
|
|
|
11/1/2021
|
+0.80 / +8.42%
|
9.60
|
10.40
|
9.60
|
10.30
|
10.15
|
9.64
|
291,400
|
|
|
10/29/2021
|
+0.50 / +5.56%
|
8.90
|
9.90
|
8.90
|
9.50
|
9.47
|
8.89
|
280,500
|
|
|
10/28/2021
|
-0.10 / -1.10%
|
9.10
|
9.20
|
8.80
|
9.00
|
8.96
|
8.43
|
131,800
|
|
|
10/27/2021
|
0.00 / 0.00%
|
9.10
|
9.40
|
8.70
|
9.10
|
9.03
|
8.52
|
268,000
|
|
|
10/26/2021
|
+0.20 / +2.25%
|
9.40
|
9.70
|
8.60
|
9.10
|
9.08
|
8.52
|
641,400
|
|
|