KraneShares CSI China Internet
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 12 Jan 2022 |
USD |
26.115 |
26.735 |
25.685 |
25.86 |
25.86 |
+0.335 (+1.31%)
|
161,191 |
| 11 Jan 2022 |
USD |
24.505 |
25.63 |
24.37 |
25.525 |
25.525 |
+1.385 (+5.74%)
|
77,212 |
| 10 Jan 2022 |
USD |
24.535 |
24.78 |
23.88 |
24.14 |
24.14 |
-0.075 (-0.31%)
|
64,377 |
| 7 Jan 2022 |
USD |
24.065 |
24.525 |
23.8 |
24.215 |
24.215 |
+0.86 (+3.68%)
|
111,672 |
| 6 Jan 2022 |
USD |
22.925 |
23.665 |
22.71 |
23.355 |
23.355 |
+0.27 (+1.17%)
|
903,399 |
| 5 Jan 2022 |
USD |
22.435 |
23.425 |
22.4 |
23.085 |
23.085 |
-0.03 (-0.13%)
|
258,076 |
| 4 Jan 2022 |
USD |
24.175 |
24.235 |
22.95 |
23.115 |
23.115 |
-1.545 (-6.27%)
|
82,930 |
| 31 Dec 2021 |
USD |
24.68 |
24.86 |
24.565 |
24.66 |
24.66 |
+0.175 (+0.71%)
|
14,415 |
| 30 Dec 2021 |
USD |
22.97 |
24.64 |
22.785 |
24.485 |
24.485 |
+1.42 (+6.16%)
|
100,958 |
| 29 Dec 2021 |
USD |
23.625 |
23.625 |
22.715 |
23.065 |
23.065 |
-0.978 (-4.07%)
|
128,696 |
| 24 Dec 2021 |
USD |
24.13 |
24.165 |
24 |
24.0425 |
24.0425 |
-0.152 (-0.63%)
|
8,502 |
| 23 Dec 2021 |
USD |
24.3 |
24.36 |
23.71 |
24.195 |
24.195 |
-0.352 (-1.44%)
|
105,961 |
| 22 Dec 2021 |
USD |
24.385 |
24.68 |
24.1 |
24.5475 |
24.5475 |
-0.163 (-0.66%)
|
52,157 |
| 21 Dec 2021 |
USD |
23.785 |
24.765 |
23.775 |
24.71 |
24.71 |
+1.345 (+5.76%)
|
135,321 |
| 20 Dec 2021 |
USD |
24.035 |
24.095 |
23.225 |
23.365 |
23.365 |
-1.218 (-4.95%)
|
152,175 |
| 17 Dec 2021 |
USD |
24.365 |
24.63 |
23.792 |
24.5825 |
24.5825 |
-0.407 (-1.63%)
|
87,542 |
| 16 Dec 2021 |
USD |
25.635 |
25.88 |
24.9 |
24.99 |
24.99 |
+0.455 (+1.85%)
|
82,212 |
| 15 Dec 2021 |
USD |
25.55 |
25.59 |
24.5 |
24.535 |
24.535 |
-1.245 (-4.83%)
|
126,763 |
| 14 Dec 2021 |
USD |
25.88 |
26.08 |
25.275 |
25.78 |
25.78 |
-0.12 (-0.46%)
|
170,765 |
| 13 Dec 2021 |
USD |
27.085 |
27.145 |
25.775 |
25.9 |
25.9 |
-0.82 (-3.07%)
|
162,593 |
| 10 Dec 2021 |
USD |
26.75 |
27.21 |
26.53 |
26.72 |
26.72 |
-0.31 (-1.15%)
|
24,368 |
| 9 Dec 2021 |
USD |
27.19 |
27.415 |
26.72 |
27.03 |
27.03 |
-0.045 (-0.17%)
|
55,821 |
| 8 Dec 2021 |
USD |
26.905 |
27.225 |
26.455 |
27.075 |
27.075 |
+0.135 (+0.50%)
|
40,035 |
| 7 Dec 2021 |
USD |
26.715 |
27.185 |
26.6 |
26.94 |
26.94 |
+1.485 (+5.83%)
|
180,271 |
| 6 Dec 2021 |
USD |
25 |
25.535 |
24.54 |
25.455 |
25.455 |
+0.485 (+1.94%)
|
668,352 |
| 3 Dec 2021 |
USD |
26.685 |
26.74 |
24.16 |
24.97 |
24.97 |
-2.115 (-7.81%)
|
1,619,701 |
| 2 Dec 2021 |
USD |
27.35 |
27.61 |
26.8 |
27.085 |
27.085 |
-0.795 (-2.85%)
|
127,594 |
| 1 Dec 2021 |
USD |
27.995 |
28.03 |
27.59 |
27.88 |
27.88 |
+0.485 (+1.77%)
|
132,812 |
| 30 Nov 2021 |
USD |
27.7 |
31 |
27.275 |
27.395 |
27.395 |
-0.52 (-1.86%)
|
62,551 |
| 29 Nov 2021 |
USD |
28.455 |
30.995 |
27.745 |
27.915 |
27.915 |
+0.01 (+0.04%)
|
180,949 |
