Register for real-time alerts, custom portfolio, and market movers
2KD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 18.124 | -0.07 | -0.41% | 18.20 | 18.298 | 17.992 | 3,493 |
| Jun 06 2024 | 18.198 | 0.15 | 0.85% | 18.198 | 18.20 | 18.03 | 1,034 |
| Jun 05 2024 | 18.044 | 0.10 | 0.56% | 18.002 | 18.198 | 17.902 | 1,184 |
| Jun 04 2024 | 17.944 | 0.02 | 0.09% | 18.004 | 18.098 | 17.686 | 7,341 |
| Jun 03 2024 | 17.928 | -0.03 | -0.14% | 18.154 | 18.154 | 17.826 | 3,337 |
| May 31 2024 | 17.954 | 0.42 | 2.37% | 17.618 | 17.954 | 17.402 | 6,793 |
| May 30 2024 | 17.538 | 0.14 | 0.78% | 17.42 | 17.59 | 17.402 | 3,310 |
| May 29 2024 | 17.402 | -0.11 | -0.63% | 17.606 | 17.726 | 17.402 | 2,526 |
| May 28 2024 | 17.512 | -0.49 | -2.71% | 17.802 | 17.90 | 17.502 | 3,690 |
| May 27 2024 | 18.00 | 0.51 | 2.89% | 17.474 | 18.00 | 17.474 | 5,465 |
| May 24 2024 | 17.494 | -0.29 | -1.61% | 17.622 | 17.762 | 17.468 | 3,685 |
| May 23 2024 | 17.78 | -0.07 | -0.39% | 18.034 | 18.046 | 17.742 | 2,647 |
| May 22 2024 | 17.85 | -0.24 | -1.30% | 18.298 | 18.298 | 17.742 | 6,798 |
| May 21 2024 | 18.086 | -0.21 | -1.16% | 18.298 | 18.344 | 17.906 | 12,465 |
| May 20 2024 | 18.298 | 0.10 | 0.55% | 17.99 | 18.298 | 17.99 | 5,288 |
| May 17 2024 | 18.198 | 0.02 | 0.11% | 18.17 | 18.198 | 18.00 | 3,639 |
| May 16 2024 | 18.178 | 0.23 | 1.27% | 17.95 | 18.178 | 17.906 | 2,373 |
| May 15 2024 | 17.95 | 0.15 | 0.83% | 17.906 | 18.01 | 17.906 | 6,662 |
| May 14 2024 | 17.802 | 0.05 | 0.28% | 17.878 | 17.954 | 17.708 | 2,673 |
| May 13 2024 | 17.752 | 0.15 | 0.85% | 17.624 | 17.898 | 17.622 | 4,376 |
| May 10 2024 | 17.602 | 0.14 | 0.82% | 17.638 | 17.898 | 17.548 | 3,583 |
| May 09 2024 | 17.458 | -0.01 | -0.05% | 17.356 | 17.696 | 17.356 | 2,333 |
| May 08 2024 | 17.466 | -0.08 | -0.47% | 17.364 | 17.548 | 17.344 | 3,359 |
| May 07 2024 | 17.548 | 0.23 | 1.32% | 17.398 | 17.548 | 17.198 | 3,208 |
| May 06 2024 | 17.32 | 0.21 | 1.25% | 17.412 | 17.548 | 17.106 | 9,444 |
| May 03 2024 | 17.106 | -0.08 | -0.48% | 17.22 | 17.472 | 17.056 | 2,623 |
| May 02 2024 | 17.188 | 0.03 | 0.15% | 17.104 | 17.238 | 16.992 | 768 |
| Apr 30 2024 | 17.162 | -0.07 | -0.42% | 17.476 | 17.476 | 17.10 | 1,533 |
| Apr 29 2024 | 17.234 | -0.35 | -1.98% | 17.356 | 17.356 | 17.09 | 790 |
| Apr 26 2024 | 17.582 | -0.04 | -0.23% | 17.42 | 17.742 | 17.42 | 2,363 |
| Apr 25 2024 | 17.622 | 0.00 | 0.02% | 17.334 | 17.716 | 17.318 | 1,669 |
| Apr 24 2024 | 17.618 | 0.00 | 0.02% | 17.578 | 17.734 | 17.35 | 3,091 |
| Apr 23 2024 | 17.614 | -0.07 | -0.40% | 17.524 | 17.716 | 17.408 | 5,404 |
| Apr 22 2024 | 17.684 | 0.01 | 0.03% | 17.748 | 17.848 | 17.404 | 5,293 |
| Apr 19 2024 | 17.678 | 0.48 | 2.79% | 17.066 | 17.748 | 16.952 | 7,798 |
| Apr 18 2024 | 17.198 | 0.58 | 3.50% | 16.672 | 17.198 | 16.672 | 3,826 |
| Apr 17 2024 | 16.616 | -0.19 | -1.12% | 16.796 | 16.892 | 16.502 | 2,712 |
| Apr 16 2024 | 16.804 | -0.01 | -0.06% | 17.034 | 17.034 | 16.708 | 2,946 |
| Apr 15 2024 | 16.814 | -0.10 | -0.58% | 17.024 | 17.288 | 16.814 | 1,298 |
| Apr 12 2024 | 16.912 | -0.12 | -0.70% | 17.298 | 17.338 | 16.912 | 3,623 |
| Apr 11 2024 | 17.032 | 0.12 | 0.72% | 17.112 | 17.118 | 16.922 | 560 |
| Apr 10 2024 | 16.91 | -0.14 | -0.82% | 17.00 | 17.15 | 16.91 | 3,419 |
| Apr 09 2024 | 17.05 | 0.05 | 0.29% | 16.802 | 17.058 | 16.802 | 1,591 |
| Apr 08 2024 | 17.00 | -0.13 | -0.76% | 16.998 | 17.23 | 16.928 | 1,289 |
| Apr 05 2024 | 17.13 | 0.22 | 1.29% | 16.94 | 17.164 | 16.838 | 3,271 |
| Apr 04 2024 | 16.912 | -0.06 | -0.35% | 17.028 | 17.148 | 16.912 | 7,152 |
| Apr 03 2024 | 16.972 | -0.03 | -0.16% | 17.164 | 17.238 | 16.864 | 2,825 |
| Apr 02 2024 | 17.00 | 0.07 | 0.44% | 17.006 | 17.248 | 16.954 | 4,860 |
| Mar 28 2024 | 16.926 | 0.15 | 0.92% | 16.664 | 16.984 | 16.664 | 11,015 |
| Mar 27 2024 | 16.772 | 0.29 | 1.77% | 16.426 | 16.772 | 16.426 | 1,610 |
| Mar 26 2024 | 16.48 | 0.02 | 0.11% | 16.682 | 16.682 | 16.448 | 2,645 |
| Mar 25 2024 | 16.462 | -0.20 | -1.20% | 16.582 | 16.758 | 16.462 | 6,523 |
| Mar 22 2024 | 16.662 | 0.10 | 0.59% | 16.778 | 16.874 | 16.594 | 2,592 |
| Mar 21 2024 | 16.564 | 0.05 | 0.33% | 16.486 | 16.826 | 15.70 | 10,881 |
| Mar 20 2024 | 16.51 | -0.07 | -0.43% | 16.378 | 16.558 | 16.378 | 2,550 |
| Mar 19 2024 | 16.582 | 0.32 | 1.94% | 16.298 | 16.582 | 16.132 | 5,638 |
| Mar 18 2024 | 16.266 | -0.01 | -0.09% | 16.072 | 16.266 | 16.072 | 578 |
| Mar 15 2024 | 16.28 | 0.04 | 0.25% | 16.274 | 16.324 | 16.032 | 4,665 |
| Mar 14 2024 | 16.24 | -0.01 | -0.09% | 16.304 | 16.324 | 15.982 | 932 |
| Mar 13 2024 | 16.254 | -0.07 | -0.40% | 16.498 | 16.498 | 16.254 | 5,711 |
| Mar 12 2024 | 16.32 | 0.06 | 0.37% | 16.28 | 16.50 | 16.28 | 6,048 |
| Mar 11 2024 | 16.26 | 0.06 | 0.38% | 16.372 | 16.438 | 16.122 | 1,413 |
