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 May 2024 |
USD |
21.91 |
22.35 |
21.85 |
22.275 |
22.275 |
+0.495 (+2.27%)
|
79,037 |
| 16 May 2024 |
USD |
21.505 |
21.895 |
21.36 |
21.78 |
21.78 |
+0.425 (+1.99%)
|
65,425 |
| 15 May 2024 |
USD |
21.17 |
21.42 |
21.075 |
21.355 |
21.355 |
+0.07 (+0.33%)
|
13,099 |
| 14 May 2024 |
USD |
21.32 |
21.43 |
21.025 |
21.285 |
21.285 |
-0.125 (-0.58%)
|
62,408 |
| 13 May 2024 |
USD |
20.78 |
21.485 |
20.78 |
21.41 |
21.41 |
+0.76 (+3.68%)
|
143,894 |
| 10 May 2024 |
USD |
20.535 |
20.835 |
20.535 |
20.65 |
20.65 |
+0.025 (+0.12%)
|
22,063 |
| 9 May 2024 |
USD |
20.4 |
20.75 |
20.3711 |
20.625 |
20.625 |
+0.5 (+2.48%)
|
28,196 |
| 8 May 2024 |
USD |
20.2 |
20.29 |
19.93 |
20.125 |
20.125 |
-0.28 (-1.37%)
|
47,596 |
| 7 May 2024 |
USD |
20.57 |
20.57 |
20.125 |
20.405 |
20.405 |
-0.367 (-1.77%)
|
90,814 |
| 3 May 2024 |
USD |
20.615 |
20.945 |
20.535 |
20.7725 |
20.7725 |
+0.427 (+2.10%)
|
82,976 |
| 2 May 2024 |
USD |
20.05 |
20.405 |
19.898 |
20.345 |
20.345 |
+1.125 (+5.85%)
|
61,656 |
| 1 May 2024 |
USD |
19.27 |
19.362 |
19 |
19.22 |
19.22 |
-0.018 (-0.09%)
|
15,973 |
| 30 Apr 2024 |
USD |
19.466 |
19.598 |
19.212 |
19.238 |
19.238 |
-0.33 (-1.69%)
|
59,240 |
| 29 Apr 2024 |
USD |
19.65 |
19.806 |
19.43 |
19.568 |
19.568 |
+0.034 (+0.17%)
|
43,845 |
| 26 Apr 2024 |
USD |
19.666 |
19.878 |
19.534 |
19.534 |
19.534 |
+0.53 (+2.79%)
|
112,496 |
| 25 Apr 2024 |
USD |
19.156 |
19.19 |
18.732 |
19.004 |
19.004 |
-0.036 (-0.19%)
|
88,837 |
| 24 Apr 2024 |
USD |
19.158 |
19.234 |
19.008 |
19.04 |
19.04 |
+0.558 (+3.02%)
|
98,572 |
| 23 Apr 2024 |
USD |
18.37 |
18.684 |
18.37 |
18.482 |
18.482 |
+0.454 (+2.52%)
|
45,629 |
| 22 Apr 2024 |
USD |
17.8 |
18.028 |
17.73 |
18.028 |
18.028 |
+0.503 (+2.87%)
|
27,321 |
| 19 Apr 2024 |
USD |
17.314 |
17.525 |
17.252 |
17.525 |
17.525 |
-0.182 (-1.03%)
|
57,954 |
| 18 Apr 2024 |
USD |
17.642 |
17.83 |
17.582 |
17.707 |
17.707 |
+0.233 (+1.33%)
|
63,556 |
| 17 Apr 2024 |
USD |
17.49 |
17.6 |
17.436 |
17.474 |
17.474 |
-0.12 (-0.68%)
|
24,297 |
| 16 Apr 2024 |
USD |
17.626 |
17.734 |
17.43 |
17.594 |
17.594 |
-0.414 (-2.30%)
|
86,702 |
| 15 Apr 2024 |
USD |
18.126 |
18.226 |
17.978 |
18.008 |
18.008 |
-0.116 (-0.64%)
|
45,886 |
| 12 Apr 2024 |
USD |
18.512 |
18.58 |
18.022 |
18.124 |
18.124 |
-0.436 (-2.35%)
|
43,409 |
| 11 Apr 2024 |
USD |
18.77 |
18.886 |
18.528 |
18.56 |
18.56 |
+0.135 (+0.73%)
|
117,624 |
| 10 Apr 2024 |
USD |
18.736 |
18.882 |
18.412 |
18.425 |
18.425 |
-0.051 (-0.28%)
|
46,975 |
| 9 Apr 2024 |
USD |
18.34 |
18.528 |
18.242 |
18.476 |
18.476 |
+0.093 (+0.51%)
|
43,738 |
| 8 Apr 2024 |
USD |
18.372 |
18.416 |
18.094 |
18.383 |
18.383 |
+0.212 (+1.17%)
|
21,929 |
| 5 Apr 2024 |
USD |
18.4 |
18.4 |
18.096 |
18.171 |
18.171 |
-0.249 (-1.35%)
|
20,910 |
