KraneShares CSI China Internet
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 22 Mar 2023 |
USD |
19.526 |
19.798 |
19.526 |
19.574 |
19.574 |
+0.085 (+0.44%)
|
6,025 |
| 21 Mar 2023 |
USD |
19.49 |
19.738 |
19.362 |
19.489 |
19.489 |
+0.169 (+0.87%)
|
69,664 |
| 20 Mar 2023 |
USD |
19.224 |
19.524 |
18.898 |
19.32 |
19.32 |
-0.043 (-0.22%)
|
63,896 |
| 17 Mar 2023 |
USD |
19.754 |
19.966 |
19.336 |
19.363 |
19.363 |
+0.074 (+0.38%)
|
34,733 |
| 16 Mar 2023 |
USD |
18.926 |
19.37 |
18.86 |
19.289 |
19.289 |
+0.591 (+3.16%)
|
12,564 |
| 15 Mar 2023 |
USD |
19.39 |
19.572 |
18.63 |
18.698 |
18.698 |
-0.726 (-3.74%)
|
25,227 |
| 14 Mar 2023 |
USD |
19.102 |
19.512 |
19 |
19.424 |
19.424 |
+0.116 (+0.60%)
|
46,910 |
| 13 Mar 2023 |
USD |
19.406 |
19.582 |
18.914 |
19.308 |
19.308 |
+0.106 (+0.55%)
|
31,500 |
| 10 Mar 2023 |
USD |
18.946 |
19.292 |
18.766 |
19.202 |
19.202 |
+0.021 (+0.11%)
|
57,597 |
| 9 Mar 2023 |
USD |
19.8 |
19.878 |
19.181 |
19.181 |
19.181 |
-0.889 (-4.43%)
|
40,130 |
| 8 Mar 2023 |
USD |
20.085 |
20.2 |
19.89 |
20.07 |
20.07 |
-0.34 (-1.67%)
|
164,577 |
| 7 Mar 2023 |
USD |
20.82 |
21.05 |
20.195 |
20.41 |
20.41 |
-0.67 (-3.18%)
|
162,144 |
| 6 Mar 2023 |
USD |
21.12 |
21.3 |
20.88 |
21.08 |
21.08 |
-0.255 (-1.20%)
|
45,638 |
| 3 Mar 2023 |
USD |
21.065 |
21.3633 |
21.065 |
21.335 |
21.335 |
+0.38 (+1.81%)
|
190,784 |
| 2 Mar 2023 |
USD |
20.465 |
23.2642 |
20.365 |
20.955 |
20.955 |
+0.495 (+2.42%)
|
13,185 |
| 1 Mar 2023 |
USD |
20.99 |
21.055 |
20.46 |
20.46 |
20.46 |
+0.665 (+3.36%)
|
33,020 |
| 28 Feb 2023 |
USD |
19.708 |
19.934 |
19.512 |
19.795 |
19.795 |
-0.081 (-0.41%)
|
112,076 |
| 27 Feb 2023 |
USD |
19.756 |
20.005 |
19.688 |
19.876 |
19.876 |
+0.424 (+2.18%)
|
89,420 |
| 24 Feb 2023 |
USD |
20.065 |
20.065 |
19.41 |
19.452 |
19.452 |
-0.818 (-4.04%)
|
49,356 |
| 23 Feb 2023 |
USD |
20.635 |
21 |
20.27 |
20.27 |
20.27 |
-0.062 (-0.31%)
|
21,899 |
| 22 Feb 2023 |
USD |
20.25 |
20.755 |
20.215 |
20.3325 |
20.3325 |
+0.083 (+0.41%)
|
67,047 |
| 21 Feb 2023 |
USD |
21.4 |
21.4 |
20.25 |
20.25 |
20.25 |
-1.26 (-5.86%)
|
76,741 |
| 20 Feb 2023 |
USD |
21.445 |
21.665 |
21.37 |
21.51 |
21.51 |
+0.44 (+2.09%)
|
11,544 |
| 17 Feb 2023 |
USD |
21.41 |
21.495 |
20.975 |
21.07 |
21.07 |
-0.69 (-3.17%)
|
38,396 |
| 16 Feb 2023 |
USD |
21.815 |
22.125 |
21.52 |
21.76 |
21.76 |
+0.355 (+1.66%)
|
91,887 |
| 15 Feb 2023 |
USD |
21.45 |
21.6 |
21.24 |
21.405 |
21.405 |
-0.275 (-1.27%)
|
101,785 |
| 14 Feb 2023 |
USD |
21.86 |
21.96 |
21.585 |
21.68 |
21.68 |
-0.4 (-1.81%)
|
79,585 |
| 13 Feb 2023 |
USD |
21.875 |
22.19 |
21.76 |
22.08 |
22.08 |
+0.445 (+2.06%)
|
36,947 |
| 10 Feb 2023 |
USD |
21.87 |
21.99 |
21.51 |
21.635 |
21.635 |
-0.735 (-3.29%)
|
106,610 |
| 9 Feb 2023 |
USD |
22.61 |
22.69 |
22.275 |
22.37 |
22.37 |
+0.532 (+2.44%)
|
14,091 |
