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 Apr 2022 |
USD |
20.86 |
21.085 |
19.832 |
20.03 |
20.03 |
-0.97 (-4.62%)
|
32,100 |
| 5 Apr 2022 |
USD |
21.7 |
21.915 |
20.79 |
21 |
21 |
-0.6 (-2.78%)
|
50,881 |
| 4 Apr 2022 |
USD |
21.16 |
21.8 |
21 |
21.6 |
21.6 |
+1.208 (+5.92%)
|
84,190 |
| 1 Apr 2022 |
USD |
19.65 |
21 |
19.6 |
20.3925 |
20.3925 |
+0.945 (+4.86%)
|
105,891 |
| 31 Mar 2022 |
USD |
20.335 |
20.42 |
19.448 |
19.448 |
19.448 |
-1.46 (-6.98%)
|
43,033 |
| 30 Mar 2022 |
USD |
21.065 |
21.23 |
20.485 |
20.9075 |
20.9075 |
-0.372 (-1.75%)
|
32,527 |
| 29 Mar 2022 |
USD |
20.375 |
21.405 |
20.3 |
21.28 |
21.28 |
+1.457 (+7.35%)
|
147,967 |
| 28 Mar 2022 |
USD |
19.77 |
20.48 |
19.652 |
19.823 |
19.823 |
+0.244 (+1.25%)
|
20,521 |
| 25 Mar 2022 |
USD |
19.5 |
21.32 |
19.296 |
19.579 |
19.579 |
-0.681 (-3.36%)
|
47,417 |
| 24 Mar 2022 |
USD |
20.88 |
20.935 |
19.8 |
20.26 |
20.26 |
-1.327 (-6.15%)
|
105,718 |
| 23 Mar 2022 |
USD |
21.18 |
21.9 |
20.355 |
21.5875 |
21.5875 |
+0.688 (+3.29%)
|
88,708 |
| 22 Mar 2022 |
USD |
20.45 |
21.26 |
20.3084 |
20.9 |
20.9 |
+1.684 (+8.76%)
|
162,893 |
| 21 Mar 2022 |
USD |
20.3 |
20.3 |
19.09 |
19.216 |
19.216 |
-1.614 (-7.75%)
|
41,456 |
| 18 Mar 2022 |
USD |
19.48 |
21.003 |
19.172 |
20.83 |
20.83 |
+1.86 (+9.80%)
|
98,285 |
| 17 Mar 2022 |
USD |
20.08 |
20.08 |
18.55 |
18.97 |
18.97 |
-0.58 (-2.97%)
|
189,025 |
| 16 Mar 2022 |
USD |
18.998 |
19.55 |
17.38 |
19.55 |
19.55 |
+4.89 (+33.36%)
|
556,264 |
| 15 Mar 2022 |
USD |
14.49 |
15.35 |
13.448 |
14.66 |
14.66 |
-0.15 (-1.01%)
|
326,707 |
| 14 Mar 2022 |
USD |
15.312 |
16.33 |
13.68 |
14.81 |
14.81 |
-1.846 (-11.08%)
|
208,169 |
| 11 Mar 2022 |
USD |
18.368 |
19.7 |
16.582 |
16.656 |
16.656 |
-1.264 (-7.05%)
|
499,708 |
| 10 Mar 2022 |
USD |
21.29 |
21.5 |
17.88 |
17.92 |
17.92 |
-1.79 (-9.08%)
|
193,043 |
| 9 Mar 2022 |
USD |
19.294 |
20.07 |
18.892 |
19.71 |
19.71 |
+0.89 (+4.73%)
|
54,309 |
| 8 Mar 2022 |
USD |
19.258 |
19.36 |
18.382 |
18.82 |
18.82 |
-0.512 (-2.65%)
|
91,466 |
| 7 Mar 2022 |
USD |
20 |
20 |
19.26 |
19.332 |
19.332 |
-0.683 (-3.41%)
|
70,236 |
| 4 Mar 2022 |
USD |
21 |
21 |
20.005 |
20.015 |
20.015 |
-1.345 (-6.30%)
|
95,775 |
| 3 Mar 2022 |
USD |
22 |
22.22 |
21.27 |
21.36 |
21.36 |
-0.64 (-2.91%)
|
114,343 |
| 2 Mar 2022 |
USD |
22.485 |
22.72 |
21.755 |
22 |
22 |
-0.625 (-2.76%)
|
36,941 |
| 1 Mar 2022 |
USD |
22.8 |
23.265 |
22.415 |
22.625 |
22.625 |
-0.037 (-0.17%)
|
35,777 |
| 28 Feb 2022 |
USD |
22.6 |
22.79 |
22.24 |
22.6625 |
22.6625 |
+0.037 (+0.17%)
|
43,661 |
| 25 Feb 2022 |
USD |
22.5 |
22.86 |
22.2 |
22.625 |
22.625 |
+0.675 (+3.08%)
|
54,868 |
| 24 Feb 2022 |
USD |
22.6 |
22.88 |
21.27 |
21.95 |
21.95 |
-0.935 (-4.09%)
|
127,484 |
