KraneShares CSI China Internet
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 30 Sep 2022 |
USD |
16.4 |
16.82 |
16.342 |
16.775 |
16.775 |
+0.225 (+1.36%)
|
4,044 |
| 29 Sep 2022 |
USD |
16.58 |
16.832 |
16.4 |
16.55 |
16.55 |
-0.589 (-3.44%)
|
53,858 |
| 28 Sep 2022 |
USD |
16.8 |
17.2 |
16.53 |
17.139 |
17.139 |
-0.153 (-0.88%)
|
47,073 |
| 27 Sep 2022 |
USD |
17.266 |
17.64 |
17.142 |
17.292 |
17.292 |
+0.026 (+0.15%)
|
67,985 |
| 26 Sep 2022 |
USD |
17.204 |
17.428 |
17.02 |
17.266 |
17.266 |
+0.48 (+2.86%)
|
44,257 |
| 23 Sep 2022 |
USD |
17.1 |
17.1 |
16.65 |
16.786 |
16.786 |
-0.459 (-2.66%)
|
36,736 |
| 22 Sep 2022 |
USD |
17.156 |
17.518 |
17.152 |
17.245 |
17.245 |
-0.347 (-1.97%)
|
20,114 |
| 21 Sep 2022 |
USD |
17.976 |
18.012 |
17.53 |
17.592 |
17.592 |
-0.78 (-4.25%)
|
40,792 |
| 20 Sep 2022 |
USD |
18.188 |
18.43 |
18.032 |
18.372 |
18.372 |
+0.426 (+2.37%)
|
29,474 |
| 16 Sep 2022 |
USD |
18.488 |
18.494 |
17.932 |
17.946 |
17.946 |
-0.784 (-4.19%)
|
35,775 |
| 15 Sep 2022 |
USD |
18.798 |
18.946 |
18.61 |
18.73 |
18.73 |
+0.153 (+0.82%)
|
5,246 |
| 14 Sep 2022 |
USD |
18.814 |
18.814 |
18.482 |
18.577 |
18.577 |
-0.28 (-1.48%)
|
47,375 |
| 13 Sep 2022 |
USD |
19.5 |
19.5 |
18.857 |
18.857 |
18.857 |
-0.56 (-2.88%)
|
66,658 |
| 12 Sep 2022 |
USD |
19.092 |
19.426 |
18.824 |
19.417 |
19.417 |
+0.28 (+1.46%)
|
61,561 |
| 9 Sep 2022 |
USD |
19.18 |
19.256 |
18.712 |
19.137 |
19.137 |
+0.441 (+2.36%)
|
61,299 |
| 8 Sep 2022 |
USD |
18.84 |
18.854 |
18.614 |
18.696 |
18.696 |
-0.12 (-0.64%)
|
27,884 |
| 7 Sep 2022 |
USD |
18.674 |
18.816 |
18.524 |
18.816 |
18.816 |
+0.008 (+0.04%)
|
51,653 |
| 6 Sep 2022 |
USD |
19.156 |
19.2 |
18.552 |
18.808 |
18.808 |
-0.437 (-2.27%)
|
11,765 |
| 5 Sep 2022 |
USD |
19.176 |
19.3372 |
19.128 |
19.245 |
19.245 |
-0.32 (-1.64%)
|
30,661 |
| 2 Sep 2022 |
USD |
19.802 |
19.802 |
19.276 |
19.565 |
19.565 |
+0.127 (+0.65%)
|
12,709 |
| 1 Sep 2022 |
USD |
19.884 |
19.938 |
19.414 |
19.438 |
19.438 |
-0.548 (-2.74%)
|
13,832 |
| 31 Aug 2022 |
USD |
20.155 |
20.38 |
19.876 |
19.986 |
19.986 |
+0.478 (+2.45%)
|
51,375 |
| 30 Aug 2022 |
USD |
19.882 |
20.25 |
19.288 |
19.508 |
19.508 |
-0.997 (-4.86%)
|
87,172 |
| 26 Aug 2022 |
USD |
20.125 |
21.75 |
19.968 |
20.505 |
20.505 |
+0.203 (+1.00%)
|
128,980 |
| 25 Aug 2022 |
USD |
19.548 |
20.52 |
19.544 |
20.3025 |
20.3025 |
+1.008 (+5.23%)
|
469,453 |
| 24 Aug 2022 |
USD |
18.5 |
19.5 |
18.324 |
19.294 |
19.294 |
+0.478 (+2.54%)
|
351,561 |
| 23 Aug 2022 |
USD |
18.58 |
18.966 |
18.296 |
18.816 |
18.816 |
+0.162 (+0.87%)
|
728,150 |
| 22 Aug 2022 |
USD |
18.492 |
18.82 |
18.332 |
18.654 |
18.654 |
+0.33 (+1.80%)
|
52,445 |
| 19 Aug 2022 |
USD |
18.452 |
18.6573 |
18.23 |
18.324 |
18.324 |
-0.247 (-1.33%)
|
617,917 |
| 18 Aug 2022 |
USD |
18.638 |
18.832 |
18.25 |
18.571 |
18.571 |
-0.17 (-0.91%)
|
43,114 |
