KraneShares CSI China Internet
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 17 Aug 2022 |
USD |
19.05 |
19.074 |
18.741 |
18.741 |
18.741 |
-0.31 (-1.63%)
|
46,152 |
| 16 Aug 2022 |
USD |
18.744 |
19.202 |
18.686 |
19.051 |
19.051 |
-0.333 (-1.72%)
|
47,619 |
| 15 Aug 2022 |
USD |
19.408 |
19.408 |
19.052 |
19.384 |
19.384 |
+0.276 (+1.44%)
|
39,539 |
| 12 Aug 2022 |
USD |
19.382 |
19.414 |
18.67 |
19.108 |
19.108 |
-0.341 (-1.75%)
|
82,655 |
| 11 Aug 2022 |
USD |
19.062 |
19.82 |
18.948 |
19.449 |
19.449 |
+0.732 (+3.91%)
|
60,818 |
| 10 Aug 2022 |
USD |
18.192 |
18.717 |
18.058 |
18.717 |
18.717 |
-0.083 (-0.44%)
|
383,701 |
| 9 Aug 2022 |
USD |
18.97 |
18.97 |
18.57 |
18.8 |
18.8 |
-0.337 (-1.76%)
|
61,979 |
| 8 Aug 2022 |
USD |
19.072 |
19.346 |
19.052 |
19.137 |
19.137 |
+0.073 (+0.38%)
|
107,106 |
| 5 Aug 2022 |
USD |
19.658 |
19.672 |
19.022 |
19.064 |
19.064 |
-0.577 (-2.94%)
|
75,994 |
| 4 Aug 2022 |
USD |
19.426 |
20.14 |
19.424 |
19.641 |
19.641 |
+0.455 (+2.37%)
|
149,715 |
| 3 Aug 2022 |
USD |
18.754 |
19.186 |
18.64 |
19.186 |
19.186 |
+0.386 (+2.05%)
|
19,492 |
| 2 Aug 2022 |
USD |
18.326 |
18.822 |
18.104 |
18.8 |
18.8 |
+0.177 (+0.95%)
|
64,362 |
| 1 Aug 2022 |
USD |
19.166 |
19.4 |
18.304 |
18.623 |
18.623 |
-0.504 (-2.64%)
|
48,089 |
| 29 Jul 2022 |
USD |
19.194 |
19.382 |
18.844 |
19.127 |
19.127 |
-0.797 (-4.00%)
|
155,041 |
| 28 Jul 2022 |
USD |
20.465 |
20.465 |
19.51 |
19.924 |
19.924 |
-0.394 (-1.94%)
|
43,522 |
| 27 Jul 2022 |
USD |
20.35 |
20.405 |
20.045 |
20.3175 |
20.3175 |
+0.133 (+0.66%)
|
6,397 |
| 26 Jul 2022 |
USD |
20.685 |
20.8 |
20.185 |
20.185 |
20.185 |
-0.14 (-0.69%)
|
47,449 |
| 25 Jul 2022 |
USD |
20.29 |
20.45 |
20.085 |
20.325 |
20.325 |
-0.085 (-0.42%)
|
65,113 |
| 22 Jul 2022 |
USD |
20.715 |
20.8 |
20.355 |
20.41 |
20.41 |
-0.28 (-1.35%)
|
26,947 |
| 21 Jul 2022 |
USD |
20.52 |
21 |
20.45 |
20.69 |
20.69 |
+0.1 (+0.49%)
|
133,165 |
| 20 Jul 2022 |
USD |
20.74 |
20.9 |
20.52 |
20.59 |
20.59 |
+0.035 (+0.17%)
|
21,378 |
| 19 Jul 2022 |
USD |
20.12 |
20.6694 |
20.12 |
20.555 |
20.555 |
+0.13 (+0.64%)
|
32,506 |
| 18 Jul 2022 |
USD |
20.13 |
20.65 |
20.04 |
20.425 |
20.425 |
+1.108 (+5.74%)
|
39,060 |
| 15 Jul 2022 |
USD |
19.784 |
19.804 |
19 |
19.317 |
19.317 |
-0.603 (-3.03%)
|
127,933 |
| 14 Jul 2022 |
USD |
20.56 |
20.65 |
19.92 |
19.92 |
19.92 |
-0.667 (-3.24%)
|
65,297 |
| 13 Jul 2022 |
USD |
20.42 |
20.745 |
19.89 |
20.5875 |
20.5875 |
+0.165 (+0.81%)
|
34,209 |
| 12 Jul 2022 |
USD |
20.14 |
20.43 |
19.999 |
20.4225 |
20.4225 |
+0.172 (+0.85%)
|
308,516 |
| 11 Jul 2022 |
USD |
20.755 |
20.92 |
20.1 |
20.25 |
20.25 |
-1.66 (-7.58%)
|
87,813 |
| 8 Jul 2022 |
USD |
22 |
22.01 |
21.5 |
21.91 |
21.91 |
-0.015 (-0.07%)
|
212,712 |
| 7 Jul 2022 |
USD |
21.585 |
22.355 |
21.585 |
21.925 |
21.925 |
+0.685 (+3.23%)
|
63,883 |
