KraneShares CSI China Internet
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 7 Jun 2024 |
USD |
20.07 |
20.165 |
19.754 |
19.896 |
19.896 |
-0.434 (-2.13%)
|
30,385 |
| 6 Jun 2024 |
USD |
20.24 |
20.33 |
20.1 |
20.33 |
20.33 |
+0.15 (+0.74%)
|
27,341 |
| 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 |
| 16 May 2024 |
USD |
21.505 |
21.895 |
21.36 |
21.78 |
21.78 |
+0.425 (+1.99%)
|
65,425 |
| 15 May 2024 |
USD |
21.17 |
21.42 |
21.075 |
21.355 |
21.355 |
+0.07 (+0.33%)
|
13,099 |
| 14 May 2024 |
USD |
21.32 |
21.43 |
21.025 |
21.285 |
21.285 |
-0.125 (-0.58%)
|
62,408 |
| 13 May 2024 |
USD |
20.78 |
21.485 |
20.78 |
21.41 |
21.41 |
+0.76 (+3.68%)
|
143,894 |
| 10 May 2024 |
USD |
20.535 |
20.835 |
20.535 |
20.65 |
20.65 |
+0.025 (+0.12%)
|
22,063 |
| 9 May 2024 |
USD |
20.4 |
20.75 |
20.3711 |
20.625 |
20.625 |
+0.5 (+2.48%)
|
28,196 |
| 8 May 2024 |
USD |
20.2 |
20.29 |
19.93 |
20.125 |
20.125 |
-0.28 (-1.37%)
|
47,596 |
| 7 May 2024 |
USD |
20.57 |
20.57 |
20.125 |
20.405 |
20.405 |
-0.367 (-1.77%)
|
90,814 |
| 3 May 2024 |
USD |
20.615 |
20.945 |
20.535 |
20.7725 |
20.7725 |
+0.427 (+2.10%)
|
82,976 |
| 2 May 2024 |
USD |
20.05 |
20.405 |
19.898 |
20.345 |
20.345 |
+1.125 (+5.85%)
|
61,656 |
| 1 May 2024 |
USD |
19.27 |
19.362 |
19 |
19.22 |
19.22 |
-0.018 (-0.09%)
|
15,973 |
| 30 Apr 2024 |
USD |
19.466 |
19.598 |
19.212 |
19.238 |
19.238 |
-0.33 (-1.69%)
|
59,240 |
| 29 Apr 2024 |
USD |
19.65 |
19.806 |
19.43 |
19.568 |
19.568 |
+0.034 (+0.17%)
|
43,845 |
| 26 Apr 2024 |
USD |
19.666 |
19.878 |
19.534 |
19.534 |
19.534 |
+0.53 (+2.79%)
|
112,496 |
| 25 Apr 2024 |
USD |
19.156 |
19.19 |
18.732 |
19.004 |
19.004 |
-0.036 (-0.19%)
|
88,837 |
