KraneShares CSI China Internet
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 28 Jun 2024 |
USD |
18.744 |
18.872 |
18.556 |
18.671 |
18.671 |
-0.129 (-0.69%)
|
38,307 |
| 27 Jun 2024 |
USD |
18.908 |
19.062 |
18.76 |
18.8 |
18.8 |
-0.454 (-2.36%)
|
37,157 |
| 26 Jun 2024 |
USD |
19.412 |
19.508 |
19.102 |
19.254 |
19.254 |
+0.021 (+0.11%)
|
36,404 |
| 25 Jun 2024 |
USD |
19.244 |
19.42 |
19.124 |
19.233 |
19.233 |
-0.377 (-1.92%)
|
42,523 |
| 24 Jun 2024 |
USD |
19.212 |
19.7 |
19.124 |
19.61 |
19.61 |
+0.219 (+1.13%)
|
24,371 |
| 21 Jun 2024 |
USD |
19.5 |
19.6 |
19.366 |
19.391 |
19.391 |
-0.211 (-1.08%)
|
120,682 |
| 20 Jun 2024 |
USD |
20.01 |
20.105 |
19.5191 |
19.602 |
19.602 |
-0.603 (-2.98%)
|
62,948 |
| 19 Jun 2024 |
USD |
20.22 |
20.345 |
20.1 |
20.205 |
20.205 |
+0.447 (+2.26%)
|
29,861 |
| 18 Jun 2024 |
USD |
19.688 |
19.848 |
19.608 |
19.758 |
19.758 |
+0.008 (+0.04%)
|
88,137 |
| 17 Jun 2024 |
USD |
19.906 |
20.075 |
19.738 |
19.75 |
19.75 |
-0.114 (-0.57%)
|
15,681 |
| 14 Jun 2024 |
USD |
19.924 |
20.105 |
19.746 |
19.864 |
19.864 |
-0.171 (-0.85%)
|
28,471 |
| 13 Jun 2024 |
USD |
19.924 |
20.26 |
19.9 |
20.035 |
20.035 |
+0.114 (+0.57%)
|
19,828 |
| 12 Jun 2024 |
USD |
19.826 |
20.06 |
19.67 |
19.921 |
19.921 |
-0.057 (-0.29%)
|
39,144 |
| 11 Jun 2024 |
USD |
20.165 |
20.165 |
19.856 |
19.978 |
19.978 |
+0.048 (+0.24%)
|
65,263 |
| 10 Jun 2024 |
USD |
19.778 |
19.982 |
19.7 |
19.93 |
19.93 |
+0.034 (+0.17%)
|
25,184 |
| 7 Jun 2024 |
USD |
20.07 |
20.17 |
19.754 |
19.896 |
19.896 |
-0.434 (-2.13%)
|
30,560 |
| 6 Jun 2024 |
USD |
20.24 |
20.33 |
20.1 |
20.33 |
20.33 |
+0.15 (+0.74%)
|
27,340 |
| 5 Jun 2024 |
USD |
20.25 |
20.2718 |
20.0321 |
20.18 |
20.18 |
+0.263 (+1.32%)
|
20,477 |
| 4 Jun 2024 |
USD |
20.005 |
20.32 |
19.917 |
19.917 |
19.917 |
-0.015 (-0.08%)
|
14,537 |
| 3 Jun 2024 |
USD |
20.085 |
20.325 |
19.876 |
19.932 |
19.932 |
+0.1 (+0.50%)
|
76,681 |
| 31 May 2024 |
USD |
20.03 |
20.095 |
19.722 |
19.832 |
19.832 |
-0.566 (-2.77%)
|
71,706 |
| 30 May 2024 |
USD |
20.035 |
20.4309 |
19.91 |
20.3975 |
20.3975 |
+0.255 (+1.27%)
|
66,862 |
| 29 May 2024 |
USD |
20.12 |
20.2 |
20.005 |
20.1425 |
20.1425 |
-0.372 (-1.82%)
|
35,526 |
| 28 May 2024 |
USD |
20.64 |
20.8 |
20.41 |
20.515 |
20.515 |
+0.075 (+0.37%)
|
51,039 |
| 24 May 2024 |
USD |
20.255 |
20.595 |
20.12 |
20.44 |
20.44 |
-0.36 (-1.73%)
|
59,085 |
| 23 May 2024 |
USD |
20.94 |
20.99 |
20.705 |
20.8 |
20.8 |
-0.375 (-1.77%)
|
35,165 |
| 22 May 2024 |
USD |
21.23 |
21.455 |
21 |
21.175 |
21.175 |
-0.105 (-0.49%)
|
53,590 |
| 21 May 2024 |
USD |
21.38 |
21.535 |
21.255 |
21.28 |
21.28 |
-0.61 (-2.79%)
|
45,168 |
| 20 May 2024 |
USD |
22.045 |
22.135 |
21.8 |
21.89 |
21.89 |
-0.385 (-1.73%)
|
33,020 |
| 17 May 2024 |
USD |
21.91 |
22.35 |
21.85 |
22.275 |
22.275 |
+0.495 (+2.27%)
|
79,037 |
