Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
2KD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 18.646 | 0.16 | 0.89% | 18.702 | 18.838 | 18.352 | 4,064 |
| Jul 15 2024 | 18.482 | -0.11 | -0.58% | 18.698 | 18.798 | 18.454 | 7,115 |
| Jul 12 2024 | 18.59 | -0.01 | -0.04% | 18.598 | 18.698 | 18.49 | 1,792 |
| Jul 11 2024 | 18.598 | 0.18 | 0.96% | 18.412 | 18.598 | 18.37 | 2,378 |
| Jul 10 2024 | 18.422 | -0.09 | -0.46% | 18.314 | 18.51 | 18.314 | 506 |
| Jul 09 2024 | 18.508 | 0.04 | 0.19% | 18.302 | 18.564 | 18.302 | 1,105 |
| Jul 08 2024 | 18.472 | 0.08 | 0.45% | 18.452 | 18.648 | 18.202 | 4,934 |
| Jul 05 2024 | 18.39 | -0.21 | -1.12% | 18.648 | 18.692 | 18.242 | 2,683 |
| Jul 04 2024 | 18.598 | 0.20 | 1.08% | 18.376 | 18.648 | 18.35 | 4,086 |
| Jul 03 2024 | 18.40 | 0.10 | 0.55% | 18.21 | 18.598 | 17.90 | 6,042 |
| Jul 02 2024 | 18.30 | 0.00 | -0.01% | 18.498 | 18.58 | 18.172 | 2,246 |
| Jul 01 2024 | 18.302 | -0.12 | -0.65% | 18.656 | 18.676 | 18.302 | 3,274 |
| Jun 28 2024 | 18.422 | 0.18 | 0.96% | 18.212 | 18.626 | 18.212 | 5,391 |
| Jun 27 2024 | 18.246 | -0.26 | -1.39% | 18.292 | 18.622 | 18.246 | 1,388 |
| Jun 26 2024 | 18.504 | -0.18 | -0.97% | 18.784 | 18.854 | 18.474 | 2,643 |
| Jun 25 2024 | 18.686 | -0.09 | -0.49% | 18.642 | 18.778 | 18.606 | 6,700 |
| Jun 24 2024 | 18.778 | 0.50 | 2.75% | 18.552 | 18.778 | 18.312 | 4,450 |
| Jun 21 2024 | 18.276 | -0.23 | -1.26% | 18.356 | 18.564 | 18.276 | 2,401 |
| Jun 20 2024 | 18.51 | 0.11 | 0.61% | 18.398 | 18.588 | 18.274 | 18,137 |
| Jun 19 2024 | 18.398 | -0.13 | -0.71% | 18.398 | 18.398 | 18.398 | 109 |
| Jun 18 2024 | 18.53 | 0.03 | 0.17% | 18.398 | 18.572 | 18.184 | 2,617 |
| Jun 17 2024 | 18.498 | 0.20 | 1.09% | 18.156 | 18.506 | 18.114 | 3,531 |
| Jun 14 2024 | 18.298 | -0.02 | -0.13% | 18.322 | 18.612 | 18.222 | 10,092 |
| Jun 13 2024 | 18.322 | 0.00 | 0.00% | 18.492 | 18.498 | 18.32 | 9,549 |
| Jun 12 2024 | 18.322 | -0.01 | -0.08% | 18.50 | 18.50 | 18.25 | 5,138 |
| Jun 11 2024 | 18.336 | -0.11 | -0.61% | 18.398 | 18.498 | 18.182 | 7,940 |
| Jun 10 2024 | 18.448 | 0.32 | 1.79% | 18.11 | 18.448 | 17.992 | 6,535 |
| 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 |
