KraneShares CSI China Internet
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 26 Nov 2021 |
USD |
29.08 |
29.145 |
27.905 |
27.905 |
27.905 |
-1.96 (-6.56%)
|
216,497 |
| 25 Nov 2021 |
USD |
30.025 |
30.205 |
29.705 |
29.865 |
29.865 |
+0.46 (+1.56%)
|
141,419 |
| 24 Nov 2021 |
USD |
29.365 |
29.695 |
29.005 |
29.405 |
29.405 |
+0.26 (+0.89%)
|
105,431 |
| 23 Nov 2021 |
USD |
29.775 |
29.93 |
29.045 |
29.145 |
29.145 |
-0.265 (-0.90%)
|
159,040 |
| 22 Nov 2021 |
USD |
30.25 |
30.4 |
29.41 |
29.41 |
29.41 |
-1.055 (-3.46%)
|
56,884 |
| 19 Nov 2021 |
USD |
30.645 |
30.735 |
30.275 |
30.465 |
30.465 |
-0.05 (-0.16%)
|
72,305 |
| 18 Nov 2021 |
USD |
31.06 |
31.405 |
29.975 |
30.515 |
30.515 |
-1.025 (-3.25%)
|
161,240 |
| 17 Nov 2021 |
USD |
32.3 |
32.79 |
31.36 |
31.54 |
31.54 |
-0.84 (-2.59%)
|
4,894,413 |
| 16 Nov 2021 |
USD |
32.665 |
32.8335 |
32.075 |
32.38 |
32.38 |
+0.32 (+1.00%)
|
4,553,167 |
| 15 Nov 2021 |
USD |
32.17 |
32.475 |
31.955 |
32.06 |
32.06 |
-0.133 (-0.41%)
|
58,735 |
| 12 Nov 2021 |
USD |
31.98 |
32.26 |
31.785 |
32.1925 |
32.1925 |
+0.102 (+0.32%)
|
52,814 |
| 11 Nov 2021 |
USD |
31.15 |
32.205 |
31.01 |
32.09 |
32.09 |
+1.11 (+3.58%)
|
140,344 |
| 10 Nov 2021 |
USD |
30.52 |
31.215 |
30.17 |
30.98 |
30.98 |
+1.042 (+3.48%)
|
136,470 |
| 9 Nov 2021 |
USD |
29.845 |
30.225 |
29.63 |
29.9375 |
29.9375 |
+0.115 (+0.39%)
|
86,818 |
| 8 Nov 2021 |
USD |
29.565 |
30.19 |
29.5398 |
29.8225 |
29.8225 |
+0.482 (+1.64%)
|
137,647 |
| 5 Nov 2021 |
USD |
29.89 |
30.065 |
29.295 |
29.34 |
29.34 |
-0.585 (-1.95%)
|
84,227 |
| 4 Nov 2021 |
USD |
30.77 |
31.1131 |
29.88 |
29.925 |
29.925 |
-0.422 (-1.39%)
|
63,170 |
| 3 Nov 2021 |
USD |
30.385 |
30.52 |
30.16 |
30.3475 |
30.3475 |
+0.163 (+0.54%)
|
64,884 |
| 2 Nov 2021 |
USD |
30.435 |
30.725 |
30.1 |
30.185 |
30.185 |
-0.848 (-2.73%)
|
87,762 |
| 1 Nov 2021 |
USD |
29.91 |
31.22 |
29.81 |
31.0325 |
31.0325 |
+0.958 (+3.18%)
|
78,438 |
| 29 Oct 2021 |
USD |
30.71 |
30.765 |
29.985 |
30.075 |
30.075 |
-0.625 (-2.04%)
|
145,623 |
| 28 Oct 2021 |
USD |
31.01 |
31.215 |
30.315 |
30.7 |
30.7 |
-0.145 (-0.47%)
|
82,559 |
| 27 Oct 2021 |
USD |
30.98 |
31.615 |
30.755 |
30.845 |
30.845 |
-0.9 (-2.84%)
|
115,491 |
| 26 Oct 2021 |
USD |
32.555 |
32.735 |
31.715 |
31.745 |
31.745 |
-1.19 (-3.61%)
|
90,738 |
| 25 Oct 2021 |
USD |
33.2 |
33.32 |
32.54 |
32.935 |
32.935 |
-0.375 (-1.13%)
|
81,429 |
| 22 Oct 2021 |
USD |
33.22 |
33.975 |
33.22 |
33.31 |
33.31 |
+0.135 (+0.41%)
|
41,653 |
| 21 Oct 2021 |
USD |
33.085 |
33.59 |
32.95 |
33.175 |
33.175 |
-0.155 (-0.47%)
|
41,731 |
| 20 Oct 2021 |
USD |
33.07 |
33.695 |
33.07 |
33.33 |
33.33 |
+0.767 (+2.36%)
|
158,484 |
| 19 Oct 2021 |
USD |
32.08 |
32.725 |
31.95 |
32.5625 |
32.5625 |
+0.782 (+2.46%)
|
31,159 |
| 18 Oct 2021 |
USD |
31.17 |
31.78 |
30.955 |
31.78 |
31.78 |
+0.205 (+0.65%)
|
32,628 |
