KraneShares CSI China Internet
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 6 Jul 2022 |
USD |
21.8 |
22.135 |
21.155 |
21.24 |
21.24 |
-0.535 (-2.46%)
|
419,290 |
| 5 Jul 2022 |
USD |
22.635 |
22.635 |
21.6 |
21.775 |
21.775 |
-0.64 (-2.86%)
|
46,042 |
| 4 Jul 2022 |
USD |
22.455 |
22.67 |
22.29 |
22.415 |
22.415 |
+0.292 (+1.32%)
|
108,223 |
| 1 Jul 2022 |
USD |
21.805 |
22.395 |
21.48 |
22.1225 |
22.1225 |
+0.362 (+1.67%)
|
87,740 |
| 30 Jun 2022 |
USD |
21.845 |
21.965 |
21.4 |
21.76 |
21.76 |
-0.31 (-1.40%)
|
100,881 |
| 29 Jun 2022 |
USD |
22.11 |
22.5078 |
21.91 |
22.07 |
22.07 |
-0.495 (-2.19%)
|
71,206 |
| 28 Jun 2022 |
USD |
23.11 |
23.26 |
22.565 |
22.565 |
22.565 |
-0.14 (-0.62%)
|
117,636 |
| 27 Jun 2022 |
USD |
22.87 |
23.345 |
22.495 |
22.705 |
22.705 |
+0.39 (+1.75%)
|
75,348 |
| 24 Jun 2022 |
USD |
22.175 |
22.555 |
22.015 |
22.315 |
22.315 |
+0.76 (+3.53%)
|
35,901 |
| 23 Jun 2022 |
USD |
21.65 |
21.95 |
21.3 |
21.555 |
21.555 |
+0.223 (+1.04%)
|
109,851 |
| 22 Jun 2022 |
USD |
21.21 |
21.5 |
20.815 |
21.3325 |
21.3325 |
-0.545 (-2.49%)
|
65,207 |
| 21 Jun 2022 |
USD |
21.595 |
21.985 |
21.5 |
21.8775 |
21.8775 |
+0.627 (+2.95%)
|
40,332 |
| 20 Jun 2022 |
USD |
21.185 |
21.35 |
21.065 |
21.25 |
21.25 |
+0.425 (+2.04%)
|
90,166 |
| 17 Jun 2022 |
USD |
20.855 |
21.85 |
20.6 |
20.825 |
20.825 |
+0.485 (+2.38%)
|
257,830 |
| 16 Jun 2022 |
USD |
20.97 |
20.97 |
20.1 |
20.34 |
20.34 |
-1.035 (-4.84%)
|
52,883 |
| 15 Jun 2022 |
USD |
21.32 |
21.56 |
21 |
21.375 |
21.375 |
+0.41 (+1.96%)
|
42,294 |
| 14 Jun 2022 |
USD |
20.755 |
21.2 |
20 |
20.965 |
20.965 |
+1.177 (+5.95%)
|
32,119 |
| 13 Jun 2022 |
USD |
20.85 |
20.98 |
19.546 |
19.788 |
19.788 |
-1.487 (-6.99%)
|
356,414 |
| 10 Jun 2022 |
USD |
22.1 |
22.285 |
21.16 |
21.275 |
21.275 |
-0.305 (-1.41%)
|
1,370,227 |
| 9 Jun 2022 |
USD |
22.82 |
23.995 |
21.295 |
21.58 |
21.58 |
-1.245 (-5.45%)
|
799,341 |
| 8 Jun 2022 |
USD |
22.28 |
22.825 |
22.165 |
22.825 |
22.825 |
+1.712 (+8.11%)
|
1,159,023 |
| 7 Jun 2022 |
USD |
20.84 |
21.325 |
20.66 |
21.1125 |
21.1125 |
+0.273 (+1.31%)
|
277,213 |
| 6 Jun 2022 |
USD |
21 |
21.41 |
20 |
20.84 |
20.84 |
+1.618 (+8.42%)
|
96,921 |
| 1 Jun 2022 |
USD |
19.766 |
19.89 |
19.204 |
19.222 |
19.222 |
-0.602 (-3.04%)
|
74,969 |
| 31 May 2022 |
USD |
19.8 |
20.05 |
19.5 |
19.824 |
19.824 |
+0.385 (+1.98%)
|
118,704 |
| 30 May 2022 |
USD |
19.148 |
19.498 |
19.11 |
19.439 |
19.439 |
+0.958 (+5.18%)
|
76,324 |
| 27 May 2022 |
USD |
18.25 |
18.646 |
18.162 |
18.481 |
18.481 |
+0.229 (+1.25%)
|
123,908 |
| 26 May 2022 |
USD |
17.108 |
18.44 |
16.996 |
18.252 |
18.252 |
+1.122 (+6.55%)
|
200,575 |
| 25 May 2022 |
USD |
17.282 |
17.358 |
16.958 |
17.13 |
17.13 |
+0.314 (+1.87%)
|
96,136 |
| 24 May 2022 |
USD |
17.528 |
17.702 |
16.67 |
16.816 |
16.816 |
-1.183 (-6.57%)
|
155,664 |
