KraneShares CSI China Internet
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 21 Jun 2023 |
USD |
18.732 |
18.896 |
18.55 |
18.589 |
18.589 |
-0.296 (-1.57%)
|
43,794 |
| 20 Jun 2023 |
USD |
19.42 |
19.42 |
18.862 |
18.885 |
18.885 |
-0.897 (-4.53%)
|
33,874 |
| 19 Jun 2023 |
USD |
19.744 |
19.87 |
19.498 |
19.782 |
19.782 |
+0.03 (+0.15%)
|
28,903 |
| 16 Jun 2023 |
USD |
20.25 |
20.38 |
19.736 |
19.752 |
19.752 |
-0.218 (-1.09%)
|
182,423 |
| 15 Jun 2023 |
USD |
19.84 |
20.18 |
19.73 |
19.97 |
19.97 |
+0.496 (+2.55%)
|
69,807 |
| 14 Jun 2023 |
USD |
19.1 |
19.588 |
19.05 |
19.474 |
19.474 |
+0.372 (+1.95%)
|
79,578 |
| 13 Jun 2023 |
USD |
19.088 |
19.52 |
19.002 |
19.102 |
19.102 |
+0.256 (+1.36%)
|
53,989 |
| 12 Jun 2023 |
USD |
18.716 |
18.974 |
18.716 |
18.846 |
18.846 |
+0.026 (+0.14%)
|
18,967 |
| 9 Jun 2023 |
USD |
19.012 |
19.012 |
18.696 |
18.82 |
18.82 |
-0.06 (-0.32%)
|
37,432 |
| 8 Jun 2023 |
USD |
18.72 |
18.88 |
18.366 |
18.88 |
18.88 |
+0.144 (+0.77%)
|
7,889 |
| 7 Jun 2023 |
USD |
18.348 |
18.96 |
18.254 |
18.736 |
18.736 |
+0.305 (+1.65%)
|
31,457 |
| 6 Jun 2023 |
USD |
17.99 |
18.431 |
17.904 |
18.431 |
18.431 |
+0.536 (+3.00%)
|
6,791 |
| 5 Jun 2023 |
USD |
18.04 |
18.162 |
17.868 |
17.895 |
17.895 |
-0.362 (-1.98%)
|
34,273 |
| 2 Jun 2023 |
USD |
17.78 |
18.432 |
17.78 |
18.257 |
18.257 |
+0.693 (+3.95%)
|
75,679 |
| 1 Jun 2023 |
USD |
16.848 |
17.628 |
16.828 |
17.564 |
17.564 |
+1.113 (+6.77%)
|
31,929 |
| 31 May 2023 |
USD |
16.72 |
16.94 |
16.451 |
16.451 |
16.451 |
-0.513 (-3.02%)
|
70,105 |
| 30 May 2023 |
USD |
17.47 |
17.586 |
16.87 |
16.964 |
16.964 |
-0.641 (-3.64%)
|
43,844 |
| 26 May 2023 |
USD |
17.172 |
17.706 |
17.15 |
17.605 |
17.605 |
+0.345 (+2.00%)
|
5,208 |
| 25 May 2023 |
USD |
17.374 |
17.502 |
17.232 |
17.26 |
17.26 |
-0.218 (-1.25%)
|
74,753 |
| 24 May 2023 |
USD |
17.7 |
17.718 |
17.376 |
17.478 |
17.478 |
-0.506 (-2.81%)
|
34,633 |
| 23 May 2023 |
USD |
18 |
18.094 |
17.854 |
17.984 |
17.984 |
-0.403 (-2.19%)
|
56,858 |
| 22 May 2023 |
USD |
18.384 |
18.688 |
18.332 |
18.387 |
18.387 |
+0.504 (+2.82%)
|
42,173 |
| 19 May 2023 |
USD |
18.064 |
18.094 |
17.868 |
17.883 |
17.883 |
-0.332 (-1.82%)
|
56,694 |
| 18 May 2023 |
USD |
18.718 |
18.95 |
18.15 |
18.215 |
18.215 |
-0.534 (-2.85%)
|
19,257 |
| 17 May 2023 |
USD |
18.608 |
18.812 |
18.402 |
18.749 |
18.749 |
-0.103 (-0.55%)
|
29,648 |
| 16 May 2023 |
USD |
18.828 |
18.932 |
18.64 |
18.852 |
18.852 |
-0.126 (-0.66%)
|
14,049 |
| 15 May 2023 |
USD |
18.566 |
18.978 |
18.51 |
18.978 |
18.978 |
+0.844 (+4.65%)
|
26,107 |
| 12 May 2023 |
USD |
18.378 |
18.404 |
18.05 |
18.134 |
18.134 |
-0.194 (-1.06%)
|
29,637 |
| 11 May 2023 |
USD |
17.742 |
18.438 |
17.742 |
18.328 |
18.328 |
+0.272 (+1.51%)
|
51,068 |
| 10 May 2023 |
USD |
17.9 |
18.21 |
17.8 |
18.056 |
18.056 |
+0.114 (+0.64%)
|
41,528 |
