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 Feb 2022 |
USD |
23.425 |
23.58 |
22.75 |
22.885 |
22.885 |
-0.152 (-0.66%)
|
36,719 |
| 22 Feb 2022 |
USD |
23.04 |
23.475 |
22.815 |
23.0375 |
23.0375 |
-0.29 (-1.24%)
|
45,689 |
| 21 Feb 2022 |
USD |
23.7 |
23.72 |
23.1 |
23.3275 |
23.3275 |
-0.605 (-2.53%)
|
61,088 |
| 18 Feb 2022 |
USD |
24.65 |
24.7 |
23.8 |
23.9325 |
23.9325 |
-1.722 (-6.71%)
|
90,427 |
| 17 Feb 2022 |
USD |
25.615 |
25.88 |
25.3 |
25.655 |
25.655 |
+0.425 (+1.68%)
|
54,594 |
| 16 Feb 2022 |
USD |
25.445 |
25.605 |
24.93 |
25.23 |
25.23 |
+0.235 (+0.94%)
|
102,605 |
| 15 Feb 2022 |
USD |
24.26 |
25.025 |
24.26 |
24.995 |
24.995 |
+0.53 (+2.17%)
|
60,675 |
| 14 Feb 2022 |
USD |
24.475 |
24.6867 |
24.075 |
24.465 |
24.465 |
-0.745 (-2.96%)
|
52,319 |
| 11 Feb 2022 |
USD |
25.31 |
25.555 |
25.1 |
25.21 |
25.21 |
-0.645 (-2.49%)
|
69,322 |
| 10 Feb 2022 |
USD |
25.4 |
26.0916 |
25.03 |
25.855 |
25.855 |
+0.195 (+0.76%)
|
194,151 |
| 9 Feb 2022 |
USD |
24.85 |
25.795 |
24.75 |
25.66 |
25.66 |
+1.1 (+4.48%)
|
241,914 |
| 8 Feb 2022 |
USD |
23.7 |
24.605 |
23.55 |
24.56 |
24.56 |
+0.6 (+2.50%)
|
47,506 |
| 7 Feb 2022 |
USD |
24.19 |
24.3 |
23.96 |
23.96 |
23.96 |
-0.25 (-1.03%)
|
51,041 |
| 4 Feb 2022 |
USD |
24.315 |
24.495 |
23.665 |
24.21 |
24.21 |
-0.105 (-0.43%)
|
66,558 |
| 3 Feb 2022 |
USD |
24.17 |
24.465 |
23.97 |
24.315 |
24.315 |
-0.055 (-0.23%)
|
23,874 |
| 2 Feb 2022 |
USD |
25.3 |
25.495 |
24.345 |
24.37 |
24.37 |
-0.8 (-3.18%)
|
69,485 |
| 1 Feb 2022 |
USD |
24.95 |
25.3325 |
24.71 |
25.17 |
25.17 |
+0.71 (+2.90%)
|
92,568 |
| 31 Jan 2022 |
USD |
23.25 |
24.52 |
23.25 |
24.46 |
24.46 |
+1.865 (+8.25%)
|
68,204 |
| 28 Jan 2022 |
USD |
22.665 |
22.815 |
22.04 |
22.595 |
22.595 |
-0.455 (-1.97%)
|
98,179 |
| 27 Jan 2022 |
USD |
23.09 |
23.47 |
22.73 |
23.05 |
23.05 |
-0.85 (-3.56%)
|
100,423 |
| 26 Jan 2022 |
USD |
24.18 |
24.635 |
23.75 |
23.9 |
23.9 |
+0.12 (+0.50%)
|
89,739 |
| 25 Jan 2022 |
USD |
23.92 |
26.8 |
23.68 |
23.78 |
23.78 |
+0.275 (+1.17%)
|
57,199 |
| 24 Jan 2022 |
USD |
25.065 |
26 |
23.26 |
23.505 |
23.505 |
-1.69 (-6.71%)
|
137,899 |
| 21 Jan 2022 |
USD |
25.745 |
25.96 |
24.815 |
25.195 |
25.195 |
-1.052 (-4.01%)
|
159,815 |
| 20 Jan 2022 |
USD |
26.11 |
26.59 |
25.74 |
26.2475 |
26.2475 |
+1.498 (+6.05%)
|
181,173 |
| 19 Jan 2022 |
USD |
24.36 |
25 |
24.2 |
24.75 |
24.75 |
+0.135 (+0.55%)
|
32,121 |
| 18 Jan 2022 |
USD |
24.46 |
24.885 |
24.045 |
24.615 |
24.615 |
-0.155 (-0.63%)
|
27,379 |
| 17 Jan 2022 |
USD |
24.72 |
24.96 |
24.635 |
24.77 |
24.77 |
+0.175 (+0.71%)
|
54,258 |
| 14 Jan 2022 |
USD |
25.065 |
25.6 |
24.57 |
24.595 |
24.595 |
-0.43 (-1.72%)
|
130,779 |
| 13 Jan 2022 |
USD |
25.505 |
25.9675 |
24.71 |
25.025 |
25.025 |
-0.835 (-3.23%)
|
127,428 |
