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 May 2022 |
USD |
18.262 |
18.35 |
17.838 |
17.999 |
17.999 |
-0.337 (-1.84%)
|
52,346 |
| 20 May 2022 |
USD |
18.916 |
19.092 |
18.328 |
18.336 |
18.336 |
-0.184 (-0.99%)
|
67,098 |
| 19 May 2022 |
USD |
18 |
18.52 |
17.748 |
18.52 |
18.52 |
+0.158 (+0.86%)
|
50,776 |
| 18 May 2022 |
USD |
18.6 |
18.682 |
18.202 |
18.362 |
18.362 |
-0.13 (-0.70%)
|
33,132 |
| 17 May 2022 |
USD |
18.708 |
19.212 |
18.426 |
18.492 |
18.492 |
+0.547 (+3.05%)
|
93,578 |
| 16 May 2022 |
USD |
17.6 |
18.274 |
17.44 |
17.945 |
17.945 |
+0.201 (+1.13%)
|
128,889 |
| 13 May 2022 |
USD |
17.196 |
17.94 |
17.196 |
17.744 |
17.744 |
+0.76 (+4.47%)
|
21,981 |
| 12 May 2022 |
USD |
16.564 |
17.0906 |
16.124 |
16.984 |
16.984 |
-0.074 (-0.43%)
|
171,004 |
| 11 May 2022 |
USD |
17.43 |
17.558 |
16.892 |
17.058 |
17.058 |
+0.8 (+4.92%)
|
37,049 |
| 10 May 2022 |
USD |
16.9 |
17.106 |
16.258 |
16.258 |
16.258 |
+0.132 (+0.82%)
|
107,453 |
| 9 May 2022 |
USD |
17.25 |
17.352 |
16.038 |
16.126 |
16.126 |
-1.584 (-8.94%)
|
97,654 |
| 6 May 2022 |
USD |
18.088 |
18.256 |
17.376 |
17.71 |
17.71 |
-0.408 (-2.25%)
|
50,875 |
| 5 May 2022 |
USD |
19.32 |
19.326 |
18.05 |
18.118 |
18.118 |
-0.68 (-3.62%)
|
56,879 |
| 4 May 2022 |
USD |
18.88 |
19.006 |
18.594 |
18.798 |
18.798 |
-0.744 (-3.81%)
|
43,988 |
| 3 May 2022 |
USD |
19.662 |
19.796 |
19.362 |
19.542 |
19.542 |
+0.212 (+1.10%)
|
69,179 |
| 29 Apr 2022 |
USD |
19.248 |
19.975 |
19.002 |
19.33 |
19.33 |
+2.058 (+11.92%)
|
402,401 |
| 28 Apr 2022 |
USD |
17.68 |
17.888 |
17.22 |
17.272 |
17.272 |
-0.024 (-0.14%)
|
110,917 |
| 27 Apr 2022 |
USD |
17 |
17.7 |
17 |
17.296 |
17.296 |
+0.574 (+3.43%)
|
70,749 |
| 26 Apr 2022 |
USD |
17.084 |
17.206 |
16.5 |
16.722 |
16.722 |
+0.06 (+0.36%)
|
105,132 |
| 25 Apr 2022 |
USD |
16.482 |
16.89 |
16.18 |
16.662 |
16.662 |
-0.708 (-4.08%)
|
143,515 |
| 22 Apr 2022 |
USD |
17.13 |
17.732 |
16.988 |
17.37 |
17.37 |
+0.361 (+2.12%)
|
44,519 |
| 21 Apr 2022 |
USD |
17.6 |
17.754 |
16.95 |
17.009 |
17.009 |
-0.861 (-4.82%)
|
114,476 |
| 20 Apr 2022 |
USD |
18.362 |
18.454 |
17.832 |
17.87 |
17.87 |
-0.532 (-2.89%)
|
102,484 |
| 19 Apr 2022 |
USD |
18.486 |
18.486 |
17.842 |
18.402 |
18.402 |
-0.564 (-2.97%)
|
101,490 |
| 14 Apr 2022 |
USD |
19.4 |
19.488 |
18.932 |
18.966 |
18.966 |
-0.455 (-2.34%)
|
44,247 |
| 13 Apr 2022 |
USD |
19.186 |
19.542 |
18.896 |
19.421 |
19.421 |
+0.228 (+1.19%)
|
16,554 |
| 12 Apr 2022 |
USD |
19.434 |
19.53 |
19 |
19.193 |
19.193 |
+0.04 (+0.21%)
|
27,664 |
| 11 Apr 2022 |
USD |
18.73 |
19.498 |
18.356 |
19.153 |
19.153 |
-0.329 (-1.69%)
|
373,067 |
| 8 Apr 2022 |
USD |
19.57 |
19.818 |
19.4118 |
19.482 |
19.482 |
+0.18 (+0.93%)
|
55,732 |
| 7 Apr 2022 |
USD |
20.3 |
20.3 |
19.302 |
19.302 |
19.302 |
-0.728 (-3.63%)
|
77,471 |
