KraneShares CSI China Internet
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 23 Dec 2022 |
USD |
20.94 |
20.94 |
20.745 |
20.84 |
20.84 |
+0.163 (+0.79%)
|
11,414 |
| 22 Dec 2022 |
USD |
21.12 |
21.375 |
20.54 |
20.6775 |
20.6775 |
+0.2 (+0.98%)
|
33,631 |
| 21 Dec 2022 |
USD |
20.265 |
20.635 |
20 |
20.4775 |
20.4775 |
+0.447 (+2.23%)
|
53,961 |
| 20 Dec 2022 |
USD |
20 |
20.27 |
19.74 |
20.0305 |
20.0305 |
-0.197 (-0.97%)
|
49,715 |
| 19 Dec 2022 |
USD |
20.605 |
20.75 |
20.1 |
20.2275 |
20.2275 |
-0.335 (-1.63%)
|
21,841 |
| 16 Dec 2022 |
USD |
20.6 |
20.6756 |
20.215 |
20.5625 |
20.5625 |
+0.14 (+0.69%)
|
163,832 |
| 15 Dec 2022 |
USD |
20.4 |
21.15 |
20.16 |
20.4225 |
20.4225 |
-0.448 (-2.14%)
|
84,620 |
| 14 Dec 2022 |
USD |
20.985 |
21.005 |
20.535 |
20.87 |
20.87 |
-0.3 (-1.42%)
|
95,500 |
| 13 Dec 2022 |
USD |
20.685 |
21.49 |
20.48 |
21.17 |
21.17 |
+1.08 (+5.38%)
|
54,584 |
| 12 Dec 2022 |
USD |
21.065 |
21.165 |
20.015 |
20.09 |
20.09 |
-1.16 (-5.46%)
|
82,009 |
| 9 Dec 2022 |
USD |
21.405 |
21.64 |
21.03 |
21.25 |
21.25 |
+0.115 (+0.54%)
|
133,038 |
| 8 Dec 2022 |
USD |
21.005 |
21.3 |
20.925 |
21.135 |
21.135 |
+1.239 (+6.23%)
|
97,335 |
| 7 Dec 2022 |
USD |
19.678 |
20.15 |
19.46 |
19.896 |
19.896 |
-0.709 (-3.44%)
|
196,756 |
| 6 Dec 2022 |
USD |
20.485 |
20.895 |
19.702 |
20.605 |
20.605 |
+0.45 (+2.23%)
|
56,187 |
| 5 Dec 2022 |
USD |
20.09 |
21.19 |
19.996 |
20.155 |
20.155 |
+0.01 (+0.05%)
|
188,191 |
| 2 Dec 2022 |
USD |
18.85 |
20.145 |
18.85 |
20.145 |
20.145 |
+1.263 (+6.69%)
|
64,322 |
| 1 Dec 2022 |
USD |
18.9 |
18.95 |
18.64 |
18.882 |
18.882 |
+0.055 (+0.29%)
|
52,135 |
| 30 Nov 2022 |
USD |
18.264 |
19.094 |
18.234 |
18.827 |
18.827 |
+1.002 (+5.62%)
|
82,529 |
| 29 Nov 2022 |
USD |
17.7 |
18.042 |
17.56 |
17.825 |
17.825 |
+1.035 (+6.16%)
|
201,070 |
| 28 Nov 2022 |
USD |
16.1 |
16.994 |
16 |
16.79 |
16.79 |
+0.604 (+3.73%)
|
71,417 |
| 25 Nov 2022 |
USD |
16.56 |
16.614 |
16.15 |
16.186 |
16.186 |
-0.62 (-3.69%)
|
47,039 |
| 24 Nov 2022 |
USD |
16.908 |
16.97 |
16.778 |
16.806 |
16.806 |
-0.046 (-0.27%)
|
20,297 |
| 23 Nov 2022 |
USD |
16.54 |
16.986 |
16.54 |
16.852 |
16.852 |
+0.412 (+2.51%)
|
64,809 |
| 22 Nov 2022 |
USD |
16.4 |
16.67 |
16.238 |
16.44 |
16.44 |
-0.406 (-2.41%)
|
45,266 |
| 21 Nov 2022 |
USD |
17.068 |
17.124 |
16.69 |
16.846 |
16.846 |
-0.676 (-3.86%)
|
84,776 |
| 18 Nov 2022 |
USD |
17.736 |
17.948 |
17.514 |
17.522 |
17.522 |
-0.582 (-3.21%)
|
84,603 |
| 17 Nov 2022 |
USD |
17.608 |
18.17 |
17 |
18.104 |
18.104 |
+0.617 (+3.53%)
|
34,245 |
| 16 Nov 2022 |
USD |
17.98 |
18.176 |
17.3266 |
17.487 |
17.487 |
-0.566 (-3.14%)
|
79,212 |
| 15 Nov 2022 |
USD |
16.502 |
18.16 |
16.5 |
18.053 |
18.053 |
+1.491 (+9.00%)
|
136,785 |
| 14 Nov 2022 |
USD |
16.544 |
16.848 |
16.272 |
16.562 |
16.562 |
+0.36 (+2.22%)
|
106,493 |
