|
Closing price on 7/13/2021
|
|
| Open |
6.50 |
| High |
7.10 |
| Low |
6.50 |
| Volume |
31,200 |
| Split-adjusted Price |
6.46 |
|
|
KDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/7/2021
|
-0.30 / -4.05%
|
7.40
|
7.40
|
6.70
|
7.10
|
7.04
|
6.65
|
44,200
|
|
|
7/6/2021
|
+0.30 / +4.23%
|
7.10
|
7.40
|
7.00
|
7.40
|
7.16
|
6.93
|
43,600
|
|
|
7/5/2021
|
+0.50 / +7.58%
|
6.60
|
7.10
|
6.40
|
7.10
|
6.66
|
6.65
|
1,061,100
|
|
|
7/2/2021
|
-0.10 / -1.49%
|
6.70
|
7.00
|
6.40
|
6.60
|
6.65
|
6.18
|
46,500
|
|
|
7/1/2021
|
-0.60 / -8.22%
|
7.20
|
7.30
|
6.70
|
6.70
|
6.85
|
6.27
|
40,000
|
|
|
6/30/2021
|
-0.20 / -2.67%
|
7.50
|
7.50
|
6.90
|
7.30
|
7.08
|
6.83
|
67,400
|
|
|
6/29/2021
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.00
|
7.50
|
7.19
|
7.02
|
70,800
|
|
|
6/28/2021
|
+0.20 / +2.74%
|
7.40
|
7.50
|
7.10
|
7.50
|
7.20
|
7.02
|
50,800
|
|
|
6/25/2021
|
-0.20 / -2.67%
|
7.50
|
7.60
|
7.30
|
7.30
|
7.46
|
6.83
|
19,300
|
|
|
6/24/2021
|
-0.70 / -8.54%
|
8.20
|
8.20
|
7.40
|
7.50
|
7.42
|
7.02
|
297,800
|
|
|
6/23/2021
|
+0.40 / +5.13%
|
7.80
|
8.20
|
7.50
|
8.20
|
7.75
|
7.68
|
90,700
|
|
|
6/22/2021
|
-0.20 / -2.50%
|
8.00
|
8.00
|
7.50
|
7.80
|
7.72
|
7.30
|
110,900
|
|
|
6/21/2021
|
-0.10 / -1.23%
|
8.10
|
8.20
|
7.70
|
8.00
|
7.85
|
7.49
|
123,400
|
|
|
6/18/2021
|
-0.10 / -1.22%
|
8.10
|
8.20
|
7.60
|
8.10
|
7.90
|
7.58
|
118,800
|
|
|
6/17/2021
|
+0.10 / +1.23%
|
8.10
|
8.20
|
7.70
|
8.20
|
8.05
|
7.68
|
98,600
|
|
|
6/16/2021
|
-0.30 / -3.57%
|
8.40
|
8.40
|
7.70
|
8.10
|
7.94
|
7.58
|
127,600
|
|
|
6/15/2021
|
-0.20 / -2.33%
|
8.60
|
8.60
|
7.90
|
8.40
|
8.12
|
7.86
|
80,500
|
|
|
6/14/2021
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.00
|
8.60
|
8.44
|
8.05
|
102,800
|
|
|
6/11/2021
|
+0.70 / +8.75%
|
7.80
|
8.70
|
7.70
|
8.70
|
8.12
|
8.14
|
124,200
|
|
|
6/10/2021
|
-0.20 / -2.44%
|
8.20
|
8.30
|
7.90
|
8.00
|
8.13
|
7.49
|
91,400
|
|
|
6/9/2021
|
0.00 / 0.00%
|
8.20
|
8.50
|
7.80
|
8.20
|
8.23
|
7.68
|
90,600
|
|
|
6/8/2021
|
-0.40 / -4.65%
|
8.60
|
8.70
|
8.20
|
8.20
|
8.40
|
7.68
|
105,900
|
|
|
6/7/2021
|
0.00 / 0.00%
|
8.60
|
9.00
|
8.40
|
8.60
|
8.69
|
8.05
|
95,000
|
|
|
6/4/2021
|
-0.40 / -4.44%
|
9.00
|
9.00
|
8.50
|
8.60
|
8.78
|
8.05
|
96,800
|
|
|
6/3/2021
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.70
|
9.00
|
8.90
|
8.43
|
158,700
|
|
|
6/2/2021
|
+0.10 / +1.12%
|
8.90
|
9.20
|
8.60
|
9.00
|
8.90
|
8.43
|
118,300
|
|
|