|
|
Closing price on 9/7/2021
|
|
| Open |
3.50 |
| High |
3.60 |
| Low |
2.90 |
| Volume |
7,093,200 |
| Split-adjusted Price |
3.00 |
|
|
KSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2021
|
-0.20 / -6.25%
|
3.50
|
3.60
|
2.90
|
3.00
|
3.20
|
3.00
|
7,093,200
|
|
|
9/6/2021
|
+0.40 / +14.29%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.20
|
3.20
|
2,272,300
|
|
|
9/1/2021
|
+0.30 / +11.54%
|
2.60
|
2.90
|
2.60
|
2.90
|
2.80
|
2.90
|
7,337,000
|
|
|
8/31/2021
|
+0.30 / +12.50%
|
2.50
|
2.70
|
2.50
|
2.70
|
2.60
|
2.70
|
4,731,900
|
|
|
8/30/2021
|
+0.20 / +8.70%
|
2.40
|
2.50
|
2.30
|
2.50
|
2.40
|
2.50
|
1,266,900
|
|
|
8/27/2021
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.30
|
2.40
|
1,782,100
|
|
|
8/26/2021
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
898,000
|
|
|
8/25/2021
|
-0.20 / -7.41%
|
2.70
|
2.70
|
2.40
|
2.50
|
2.50
|
2.50
|
1,270,300
|
|
|
8/24/2021
|
+0.20 / +8.00%
|
2.50
|
2.80
|
2.50
|
2.70
|
2.70
|
2.70
|
3,323,800
|
|
|
8/23/2021
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.30
|
2.50
|
2.50
|
2.50
|
1,952,600
|
|
|
8/20/2021
|
+0.20 / +8.70%
|
2.30
|
2.60
|
2.30
|
2.50
|
2.50
|
2.50
|
5,672,900
|
|
|
8/19/2021
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
1,308,600
|
|
|
8/18/2021
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.30
|
2.30
|
1,407,700
|
|
|
8/17/2021
|
+0.20 / +9.09%
|
2.20
|
2.40
|
2.20
|
2.40
|
2.30
|
2.40
|
2,312,200
|
|
|
8/16/2021
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.20
|
2.30
|
774,600
|
|
|
8/13/2021
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.10
|
2.30
|
2.20
|
2.30
|
1,506,900
|
|
|
8/12/2021
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.20
|
2.30
|
617,200
|
|
|
8/11/2021
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
993,500
|
|
|
8/10/2021
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.20
|
2.40
|
2.30
|
2.40
|
1,294,300
|
|
|
8/9/2021
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
954,600
|
|
|
8/6/2021
|
+0.10 / +4.35%
|
2.30
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
1,572,700
|
|
|
8/5/2021
|
+0.10 / +4.55%
|
2.20
|
2.40
|
2.10
|
2.30
|
2.30
|
2.30
|
1,460,800
|
|
|
8/4/2021
|
+0.20 / +9.52%
|
2.10
|
2.30
|
2.00
|
2.30
|
2.20
|
2.30
|
2,413,700
|
|
|
8/3/2021
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.00
|
2.10
|
2.10
|
2.10
|
855,600
|
|
|
8/2/2021
|
+0.10 / +4.76%
|
2.20
|
2.20
|
2.00
|
2.20
|
2.10
|
2.20
|
954,700
|
|
|
7/30/2021
|
+0.10 / +4.76%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.10
|
2.20
|
935,300
|
|
|
7/29/2021
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.00
|
2.10
|
2.10
|
2.10
|
470,000
|
|
|
7/28/2021
|
+0.10 / +4.76%
|
2.10
|
2.20
|
2.00
|
2.20
|
2.10
|
2.20
|
1,044,300
|
|
|
7/27/2021
|
+0.10 / +4.76%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.10
|
2.20
|
436,400
|
|
|
7/26/2021
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.00
|
2.20
|
2.10
|
2.20
|
978,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|