|
|
Closing price on 1/21/2021
|
|
| Open |
2.10 |
| High |
2.40 |
| Low |
1.90 |
| Volume |
3,873,800 |
| Split-adjusted Price |
2.40 |
|
|
KSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/21/2021
|
+0.30 / +14.29%
|
2.10
|
2.40
|
1.90
|
2.40
|
2.29
|
2.40
|
3,873,800
|
|
|
1/20/2021
|
-0.30 / -13.04%
|
2.30
|
2.30
|
2.00
|
2.00
|
2.05
|
2.00
|
2,710,400
|
|
|
1/19/2021
|
+0.20 / +9.52%
|
2.30
|
2.40
|
1.80
|
2.30
|
2.26
|
2.30
|
6,276,800
|
|
|
1/18/2021
|
+0.20 / +10.53%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.10
|
2.10
|
734,200
|
|
|
1/15/2021
|
+0.20 / +11.76%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.89
|
1.90
|
2,586,900
|
|
|
1/14/2021
|
+0.20 / +12.50%
|
1.60
|
1.80
|
1.60
|
1.80
|
1.75
|
1.80
|
5,279,400
|
|
|
1/13/2021
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.50
|
1.60
|
1.56
|
1.60
|
1,504,900
|
|
|
1/12/2021
|
-0.10 / -5.88%
|
1.70
|
1.70
|
1.50
|
1.60
|
1.61
|
1.60
|
1,444,900
|
|
|
1/11/2021
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.60
|
1.70
|
1.70
|
1.70
|
873,800
|
|
|
1/8/2021
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.60
|
1.70
|
1.72
|
1.70
|
1,712,300
|
|
|
1/7/2021
|
+0.20 / +12.50%
|
1.60
|
1.80
|
1.50
|
1.80
|
1.70
|
1.80
|
1,247,700
|
|
|
1/6/2021
|
-0.20 / -11.11%
|
1.80
|
1.80
|
1.60
|
1.60
|
1.61
|
1.60
|
3,227,400
|
|
|
1/5/2021
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.60
|
1.80
|
1.75
|
1.80
|
1,179,300
|
|
|
1/4/2021
|
+0.10 / +5.56%
|
1.90
|
1.90
|
1.60
|
1.90
|
1.76
|
1.90
|
3,166,000
|
|
|
12/31/2020
|
+0.20 / +12.50%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.79
|
1.80
|
7,128,500
|
|
|
12/30/2020
|
+0.20 / +14.29%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.60
|
1.60
|
2,750,700
|
|
|
12/29/2020
|
+0.10 / +7.69%
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
3,104,800
|
|
|
12/28/2020
|
+0.10 / +8.33%
|
1.30
|
1.30
|
1.20
|
1.30
|
1.30
|
1.30
|
212,800
|
|
|
12/25/2020
|
+0.10 / +9.09%
|
1.10
|
1.20
|
1.10
|
1.20
|
1.18
|
1.20
|
1,538,600
|
|
|
12/24/2020
|
0.00 / 0.00%
|
1.20
|
1.20
|
1.00
|
1.10
|
1.11
|
1.10
|
1,935,700
|
|
|
12/23/2020
|
+0.10 / +10.00%
|
1.10
|
1.10
|
1.00
|
1.10
|
1.10
|
1.10
|
2,716,900
|
|
|
12/22/2020
|
+0.10 / +10.00%
|
1.00
|
1.10
|
0.90
|
1.10
|
1.02
|
1.10
|
1,793,400
|
|
|
12/21/2020
|
+0.10 / +10.00%
|
1.10
|
1.10
|
0.90
|
1.10
|
1.03
|
1.10
|
1,234,700
|
|
|
12/18/2020
|
+0.10 / +10.00%
|
1.10
|
1.10
|
0.90
|
1.10
|
1.02
|
1.10
|
1,249,500
|
|
|
12/17/2020
|
+0.10 / +11.11%
|
1.00
|
1.00
|
0.90
|
1.00
|
1.00
|
1.00
|
2,620,700
|
|
|
12/16/2020
|
+0.10 / +12.50%
|
0.80
|
0.90
|
0.80
|
0.90
|
0.90
|
0.90
|
1,398,300
|
|
|
12/15/2020
|
-0.10 / -11.11%
|
0.90
|
0.90
|
0.80
|
0.80
|
0.80
|
0.80
|
196,900
|
|
|
12/14/2020
|
0.00 / 0.00%
|
0.80
|
0.90
|
0.80
|
0.80
|
0.90
|
0.80
|
201,900
|
|
|
12/11/2020
|
0.00 / 0.00%
|
0.80
|
0.90
|
0.70
|
0.80
|
0.84
|
0.80
|
320,100
|
|
|
12/10/2020
|
0.00 / 0.00%
|
0.80
|
0.90
|
0.70
|
0.80
|
0.80
|
0.80
|
222,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|