KraneShares CSI China Internet
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 15 Oct 2021 |
USD |
31.275 |
31.715 |
31.18 |
31.575 |
31.575 |
+0.355 (+1.14%)
|
19,494 |
| 14 Oct 2021 |
USD |
31.85 |
32.065 |
31.02 |
31.22 |
31.22 |
-0.33 (-1.05%)
|
71,610 |
| 13 Oct 2021 |
USD |
30.82 |
31.7508 |
30.75 |
31.55 |
31.55 |
+0.637 (+2.06%)
|
47,490 |
| 12 Oct 2021 |
USD |
31.03 |
31.47 |
30.855 |
30.9125 |
30.9125 |
-0.723 (-2.28%)
|
59,277 |
| 11 Oct 2021 |
USD |
32.03 |
32.445 |
31.435 |
31.635 |
31.635 |
+0.585 (+1.88%)
|
131,967 |
| 8 Oct 2021 |
USD |
30.445 |
31.33 |
30.345 |
31.05 |
31.05 |
+0.2 (+0.65%)
|
106,968 |
| 7 Oct 2021 |
USD |
29.475 |
30.85 |
29.475 |
30.85 |
30.85 |
+2.388 (+8.39%)
|
39,371 |
| 6 Oct 2021 |
USD |
28.22 |
28.735 |
27.795 |
28.4625 |
28.4625 |
-0.203 (-0.71%)
|
70,165 |
| 5 Oct 2021 |
USD |
27.975 |
28.785 |
27.94 |
28.665 |
28.665 |
+0.64 (+2.28%)
|
90,664 |
| 4 Oct 2021 |
USD |
28.615 |
28.71 |
27.8 |
28.025 |
28.025 |
-0.728 (-2.53%)
|
140,935 |
| 1 Oct 2021 |
USD |
29.065 |
29.47 |
28.535 |
28.7525 |
28.7525 |
-0.723 (-2.45%)
|
86,274 |
| 30 Sep 2021 |
USD |
29.24 |
29.795 |
28.89 |
29.475 |
29.475 |
+0.395 (+1.36%)
|
78,727 |
| 29 Sep 2021 |
USD |
29.255 |
29.595 |
29.08 |
29.08 |
29.08 |
-0.085 (-0.29%)
|
68,029 |
| 28 Sep 2021 |
USD |
30.16 |
30.3891 |
29.01 |
29.165 |
29.165 |
-0.487 (-1.64%)
|
81,658 |
| 27 Sep 2021 |
USD |
29.5 |
29.74 |
28.9 |
29.6525 |
29.6525 |
+0.412 (+1.41%)
|
127,250 |
| 24 Sep 2021 |
USD |
29.96 |
29.985 |
29.005 |
29.24 |
29.24 |
-0.72 (-2.40%)
|
51,136 |
| 23 Sep 2021 |
USD |
30.34 |
30.54 |
29.72 |
29.96 |
29.96 |
-0.265 (-0.88%)
|
93,512 |
| 22 Sep 2021 |
USD |
29.47 |
30.525 |
29.47 |
30.225 |
30.225 |
+0.925 (+3.16%)
|
90,769 |
| 21 Sep 2021 |
USD |
29.2 |
29.59 |
29.05 |
29.3 |
29.3 |
+0.095 (+0.33%)
|
61,937 |
| 20 Sep 2021 |
USD |
29.945 |
29.955 |
29.125 |
29.205 |
29.205 |
-1.02 (-3.37%)
|
116,903 |
| 17 Sep 2021 |
USD |
30.5 |
31.03 |
30.17 |
30.225 |
30.225 |
-0.045 (-0.15%)
|
68,190 |
| 16 Sep 2021 |
USD |
29.8 |
30.5 |
29.5 |
30.27 |
30.27 |
+0.557 (+1.88%)
|
46,016 |
| 15 Sep 2021 |
USD |
30.15 |
30.4 |
29.535 |
29.7125 |
29.7125 |
-1.238 (-4.00%)
|
59,801 |
| 14 Sep 2021 |
USD |
31.515 |
31.625 |
30.85 |
30.95 |
30.95 |
-0.885 (-2.78%)
|
210,019 |
| 13 Sep 2021 |
USD |
32 |
32.225 |
31.5 |
31.835 |
31.835 |
-0.995 (-3.03%)
|
73,862 |
| 10 Sep 2021 |
USD |
33.355 |
33.48 |
32.72 |
32.83 |
32.83 |
+0.095 (+0.29%)
|
242,231 |
| 9 Sep 2021 |
USD |
32.44 |
33 |
31.545 |
32.735 |
32.735 |
-0.155 (-0.47%)
|
255,795 |
| 8 Sep 2021 |
USD |
34.37 |
34.395 |
32.7 |
32.89 |
32.89 |
-1.26 (-3.69%)
|
98,157 |
| 7 Sep 2021 |
USD |
33.86 |
34.495 |
33.85 |
34.15 |
34.15 |
+0.515 (+1.53%)
|
1,529,359 |
| 6 Sep 2021 |
USD |
33.23 |
33.695 |
33.105 |
33.635 |
33.635 |
+1.025 (+3.14%)
|
69,950 |
