KGC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29 2020 | 8.94 | 0.07 | 0.79% | 8.92 | 9.08 | 8.8811 | 8,081,280 |
| Sep 28 2020 | 8.87 | 0.12 | 1.37% | 8.89 | 8.89 | 8.61 | 15,913,421 |
| Sep 25 2020 | 8.75 | -0.09 | -1.02% | 8.75 | 8.82 | 8.57 | 11,331,092 |
| Sep 24 2020 | 8.84 | 0.62 | 7.54% | 8.09 | 8.85 | 8.05 | 18,695,592 |
| Sep 23 2020 | 8.22 | -0.99 | -10.75% | 9.00 | 9.03 | 8.18 | 31,557,466 |
| Sep 22 2020 | 9.21 | -0.02 | -0.22% | 9.30 | 9.33 | 9.09 | 12,563,689 |
| Sep 21 2020 | 9.23 | -0.78 | -7.79% | 9.66 | 9.9799 | 9.17 | 31,891,822 |
| Sep 18 2020 | 10.01 | 0.63 | 6.72% | 9.67 | 10.315 | 9.55 | 33,835,416 |
| Sep 17 2020 | 9.38 | 0.05 | 0.49% | 8.98 | 9.40 | 8.895 | 13,210,004 |
| Sep 16 2020 | 9.3344 | 0.03 | 0.37% | 9.45 | 9.45 | 9.19 | 13,460,853 |
| Sep 15 2020 | 9.30 | 0.06 | 0.65% | 9.44 | 9.535 | 9.155 | 14,328,742 |
| Sep 14 2020 | 9.24 | 0.45 | 5.12% | 8.92 | 9.28 | 8.8501 | 15,668,115 |
| Sep 11 2020 | 8.79 | -0.12 | -1.35% | 9.02 | 9.12 | 8.74 | 10,430,873 |
| Sep 10 2020 | 8.91 | -0.28 | -3.05% | 9.28 | 9.33 | 8.83 | 17,263,291 |
| Sep 09 2020 | 9.19 | 0.65 | 7.61% | 8.65 | 9.19 | 8.46 | 14,762,176 |
| Sep 08 2020 | 8.5401 | -0.09 | -1.04% | 8.38 | 8.74 | 8.24 | 11,528,864 |
| Sep 07 2020 | 8.63 | 0.00 | +0.00% | 8.64 | 8.81 | 8.29 | 0 |
| Sep 04 2020 | 8.63 | -0.09 | -1.03% | 8.64 | 8.81 | 8.29 | 14,195,004 |
| Sep 03 2020 | 8.72 | -0.11 | -1.25% | 8.67 | 8.8107 | 8.44 | 16,671,913 |
| Sep 02 2020 | 8.83 | 0.07 | 0.8% | 8.65 | 8.85 | 8.405 | 11,121,418 |
| Sep 01 2020 | 8.76 | -0.14 | -1.57% | 9.07 | 9.10 | 8.65 | 9,871,631 |
| Aug 31 2020 | 8.90 | 0.01 | 0.11% | 8.97 | 9.095 | 8.85 | 13,997,985 |
| Aug 28 2020 | 8.89 | 0.40 | 4.71% | 8.67 | 9.005 | 8.50 | 13,671,129 |
| Aug 27 2020 | 8.49 | -0.23 | -2.64% | 8.84 | 8.95 | 8.33 | 17,203,810 |
| Aug 26 2020 | 8.72 | 0.17 | 1.99% | 8.43 | 8.73 | 8.40 | 12,216,135 |
| Aug 25 2020 | 8.55 | 0.03 | 0.35% | 8.52 | 8.55 | 8.31 | 12,177,390 |
| Aug 24 2020 | 8.52 | -0.17 | -1.96% | 8.76 | 8.82 | 8.45 | 12,567,431 |
| Aug 21 2020 | 8.69 | -0.21 | -2.36% | 8.75 | 8.80 | 8.51 | 10,769,008 |
| Aug 20 2020 | 8.90 | 0.06 | 0.68% | 8.76 | 9.00 | 8.70 | 12,927,352 |
| Aug 19 2020 | 8.84 | -0.39 | -4.23% | 9.09 | 9.24 | 8.77 | 15,352,642 |
| Aug 18 2020 | 9.23 | -0.06 | -0.65% | 9.61 | 9.71 | 9.11 | 18,182,331 |
| Aug 17 2020 | 9.29 | 0.43 | 4.85% | 9.10 | 9.415 | 8.99 | 21,477,300 |
| Aug 14 2020 | 8.86 | -0.01 | -0.11% | 8.83 | 8.94 | 8.59 | 13,619,704 |
| Aug 13 2020 | 8.87 | 0.32 | 3.74% | 8.65 | 8.90 | 8.54 | 15,844,083 |
| Aug 12 2020 | 8.55 | 0.05 | 0.59% | 8.78 | 8.92 | 8.51 | 18,023,000 |
| Aug 11 2020 | 8.50 | -0.84 | -8.99% | 8.58 | 9.07 | 8.40 | 30,238,468 |
| Aug 10 2020 | 9.34 | -0.10 | -1.06% | 9.48 | 9.80 | 9.25 | 13,122,680 |
| Aug 07 2020 | 9.44 | -0.35 | -3.58% | 9.55 | 9.65 | 9.30 | 19,318,304 |
| Aug 06 2020 | 9.79 | -0.10 | -1.01% | 10.10 | 10.11 | 9.64 | 22,591,249 |
| Aug 05 2020 | 9.89 | 0.20 | 2.06% | 9.88 | 10.205 | 9.73 | 31,299,727 |
| Aug 04 2020 | 9.69 | 0.41 | 4.42% | 9.28 | 9.71 | 9.14 | 18,865,943 |
| Aug 03 2020 | 9.28 | -0.14 | -1.49% | 9.39 | 9.50 | 9.015 | 16,458,922 |
| Jul 31 2020 | 9.42 | 0.87 | 10.18% | 8.91 | 9.42 | 8.75 | 20,772,286 |
| Jul 30 2020 | 8.55 | -0.35 | -3.93% | 8.62 | 8.88 | 8.47 | 16,897,895 |
| Jul 29 2020 | 8.90 | 0.08 | 0.91% | 8.83 | 8.94 | 8.5101 | 23,158,895 |
| Jul 28 2020 | 8.8198 | 0.07 | 0.8% | 8.55 | 8.825 | 8.30 | 14,565,196 |
| Jul 27 2020 | 8.75 | 0.32 | 3.8% | 8.82 | 8.99 | 8.605 | 26,054,796 |
| Jul 24 2020 | 8.43 | 0.18 | 2.18% | 8.35 | 8.48 | 8.21 | 14,599,304 |
| Jul 23 2020 | 8.25 | -0.24 | -2.83% | 8.49 | 8.65 | 8.08 | 19,962,029 |
| Jul 22 2020 | 8.49 | 0.08 | 0.95% | 8.57 | 8.71 | 8.375 | 16,440,138 |
| Jul 21 2020 | 8.41 | 0.16 | 1.94% | 8.39 | 8.56 | 8.22 | 19,423,185 |
| Jul 20 2020 | 8.2498 | 0.37 | 4.69% | 8.00 | 8.25 | 7.90 | 13,682,792 |
| Jul 17 2020 | 7.88 | 0.30 | 3.96% | 7.68 | 7.91 | 7.56 | 12,523,130 |
| Jul 16 2020 | 7.58 | -0.07 | -0.92% | 7.62 | 7.755 | 7.50 | 11,507,846 |
| Jul 15 2020 | 7.65 | -0.08 | -1.03% | 7.66 | 7.74 | 7.435 | 13,177,385 |
| Jul 14 2020 | 7.73 | 0.39 | 5.31% | 7.30 | 7.74 | 7.26 | 16,163,646 |
| Jul 13 2020 | 7.34 | -0.26 | -3.42% | 7.74 | 7.8587 | 7.30 | 16,594,265 |
| Jul 10 2020 | 7.60 | -0.09 | -1.17% | 7.69 | 7.74 | 7.51 | 12,073,541 |
| Jul 09 2020 | 7.69 | 0.12 | 1.59% | 7.69 | 7.785 | 7.44 | 17,336,247 |
| Jul 08 2020 | 7.57 | 0.10 | 1.34% | 7.55 | 7.69 | 7.45 | 18,772,522 |
| Jul 07 2020 | 7.47 | 0.20 | 2.75% | 7.26 | 7.495 | 7.05 | 15,007,162 |
| Jul 06 2020 | 7.27 | 0.13 | 1.82% | 7.22 | 7.36 | 7.14 | 14,569,933 |
| Jul 03 2020 | 7.14 | 0.00 | +0.00% | 7.16 | 7.33 | 7.04 | 0 |
| Jul 02 2020 | 7.14 | -0.06 | -0.83% | 7.16 | 7.33 | 7.04 | 17,956,117 |
