KraneShares CSI China Internet
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 3 Sep 2021 |
USD |
32.71 |
33.06 |
32.5 |
32.61 |
32.61 |
-0.595 (-1.79%)
|
43,927 |
| 2 Sep 2021 |
USD |
33.355 |
33.7 |
32.995 |
33.205 |
33.205 |
-0.13 (-0.39%)
|
131,922 |
| 1 Sep 2021 |
USD |
32.475 |
33.35 |
32.105 |
33.335 |
33.335 |
+1.975 (+6.30%)
|
290,469 |
| 31 Aug 2021 |
USD |
31.215 |
31.785 |
31.065 |
31.36 |
31.36 |
+1.215 (+4.03%)
|
180,335 |
| 27 Aug 2021 |
USD |
30.56 |
30.57 |
29.955 |
30.145 |
30.145 |
-0.315 (-1.03%)
|
47,363 |
| 26 Aug 2021 |
USD |
30.355 |
30.945 |
30.145 |
30.46 |
30.46 |
-0.49 (-1.58%)
|
73,237 |
| 25 Aug 2021 |
USD |
31.055 |
31.145 |
30.375 |
30.95 |
30.95 |
-0.195 (-0.63%)
|
127,505 |
| 24 Aug 2021 |
USD |
29.7 |
32.5 |
29.545 |
31.145 |
31.145 |
+3.47 (+12.54%)
|
450,050 |
| 23 Aug 2021 |
USD |
27.66 |
28.265 |
27.4 |
27.675 |
27.675 |
+0.1 (+0.36%)
|
59,890 |
| 20 Aug 2021 |
USD |
26.825 |
28.35 |
26.465 |
27.575 |
27.575 |
+0.345 (+1.27%)
|
78,336 |
| 19 Aug 2021 |
USD |
27.76 |
28.9 |
27.135 |
27.23 |
27.23 |
-1.285 (-4.51%)
|
48,696 |
| 18 Aug 2021 |
USD |
28.5 |
28.67 |
28.13 |
28.515 |
28.515 |
+0.28 (+0.99%)
|
40,860 |
| 17 Aug 2021 |
USD |
28.205 |
28.61 |
27.845 |
28.235 |
28.235 |
-0.81 (-2.79%)
|
57,420 |
| 16 Aug 2021 |
USD |
29.395 |
29.555 |
28.765 |
29.045 |
29.045 |
-1.205 (-3.98%)
|
39,297 |
| 13 Aug 2021 |
USD |
30.525 |
30.715 |
30.025 |
30.25 |
30.25 |
-0.647 (-2.10%)
|
21,568 |
| 12 Aug 2021 |
USD |
31.465 |
31.51 |
30.5936 |
30.8975 |
30.8975 |
-0.623 (-1.97%)
|
559,483 |
| 11 Aug 2021 |
USD |
32.21 |
32.7 |
31.52 |
31.52 |
31.52 |
-0.347 (-1.09%)
|
63,582 |
| 10 Aug 2021 |
USD |
32.07 |
32.7 |
31.61 |
31.8675 |
31.8675 |
+0.613 (+1.96%)
|
47,569 |
| 9 Aug 2021 |
USD |
30.55 |
31.5268 |
30.545 |
31.255 |
31.255 |
+0.84 (+2.76%)
|
243,805 |
| 6 Aug 2021 |
USD |
30.99 |
31.245 |
30.415 |
30.415 |
30.415 |
-0.62 (-2.00%)
|
32,962 |
| 5 Aug 2021 |
USD |
30.825 |
31.15 |
30.505 |
31.035 |
31.035 |
-0.41 (-1.30%)
|
18,466 |
| 4 Aug 2021 |
USD |
31.635 |
31.985 |
31.11 |
31.445 |
31.445 |
+0.58 (+1.88%)
|
32,984 |
| 3 Aug 2021 |
USD |
31.63 |
31.63 |
30.535 |
30.865 |
30.865 |
-1.405 (-4.35%)
|
61,550 |
| 2 Aug 2021 |
USD |
31.795 |
32.7 |
31.5 |
32.27 |
32.27 |
+0.51 (+1.61%)
|
119,649 |
| 30 Jul 2021 |
USD |
31.635 |
32.035 |
31 |
31.76 |
31.76 |
-0.83 (-2.55%)
|
36,455 |
| 29 Jul 2021 |
USD |
33.07 |
34.5 |
31.835 |
32.59 |
32.59 |
-0.215 (-0.66%)
|
174,579 |
| 28 Jul 2021 |
USD |
29.455 |
33.9 |
29.414 |
32.805 |
32.805 |
+4.155 (+14.50%)
|
141,149 |
| 27 Jul 2021 |
USD |
29.36 |
31.6 |
28.525 |
28.65 |
28.65 |
-3.07 (-9.68%)
|
373,670 |
| 26 Jul 2021 |
USD |
34.37 |
34.975 |
31.35 |
31.72 |
31.72 |
-2.655 (-7.72%)
|
207,859 |
| 23 Jul 2021 |
USD |
37.475 |
38 |
34.095 |
34.375 |
34.375 |
-3.595 (-9.47%)
|
67,087 |
