KraneShares CSI China Internet
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 22 Jul 2021 |
USD |
38.2 |
38.495 |
37.625 |
37.97 |
37.97 |
+0.105 (+0.28%)
|
62,768 |
| 21 Jul 2021 |
USD |
37.35 |
37.9 |
37.05 |
37.865 |
37.865 |
+0.465 (+1.24%)
|
8,593 |
| 20 Jul 2021 |
USD |
37.21 |
37.76 |
36.96 |
37.4 |
37.4 |
-0.225 (-0.60%)
|
124,600 |
| 19 Jul 2021 |
USD |
38.415 |
38.415 |
37.38 |
37.625 |
37.625 |
-1.23 (-3.17%)
|
27,415 |
| 16 Jul 2021 |
USD |
39.51 |
39.68 |
38.6 |
38.855 |
38.855 |
-0.505 (-1.28%)
|
14,561 |
| 15 Jul 2021 |
USD |
39.995 |
40.045 |
39.34 |
39.36 |
39.36 |
-0.168 (-0.42%)
|
32,943 |
| 14 Jul 2021 |
USD |
40 |
40.175 |
39.5 |
39.5275 |
39.5275 |
-0.242 (-0.61%)
|
33,831 |
| 13 Jul 2021 |
USD |
39.5 |
39.96 |
38.775 |
39.77 |
39.77 |
+1.235 (+3.20%)
|
29,818 |
| 12 Jul 2021 |
USD |
38.7 |
39.25 |
38.1 |
38.535 |
38.535 |
-0.19 (-0.49%)
|
25,248 |
| 9 Jul 2021 |
USD |
37.835 |
40 |
37.705 |
38.725 |
38.725 |
+1.815 (+4.92%)
|
8,711 |
| 8 Jul 2021 |
USD |
37.87 |
38.015 |
36.58 |
36.91 |
36.91 |
-1.725 (-4.46%)
|
87,600 |
| 7 Jul 2021 |
USD |
39.585 |
39.955 |
38.505 |
38.635 |
38.635 |
-1.365 (-3.41%)
|
110,368 |
| 6 Jul 2021 |
USD |
40.835 |
40.835 |
39.59 |
40 |
40 |
-0.34 (-0.84%)
|
14,142 |
| 5 Jul 2021 |
USD |
40.785 |
40.945 |
40.045 |
40.34 |
40.34 |
-1.605 (-3.83%)
|
52,275 |
| 2 Jul 2021 |
USD |
42.805 |
42.805 |
41.5 |
41.945 |
41.945 |
-0.8 (-1.87%)
|
24,189 |
| 1 Jul 2021 |
USD |
43.5 |
43.82 |
42.745 |
42.745 |
42.745 |
-0.755 (-1.74%)
|
18,407 |
| 30 Jun 2021 |
USD |
44 |
44 |
43.49 |
43.5 |
43.5 |
+0.007 (+0.02%)
|
21,918 |
| 29 Jun 2021 |
USD |
43.67 |
43.785 |
43.175 |
43.4925 |
43.4925 |
-0.688 (-1.56%)
|
15,239 |
| 28 Jun 2021 |
USD |
43.82 |
44.495 |
43.8 |
44.18 |
44.18 |
+0.075 (+0.17%)
|
15,564 |
| 25 Jun 2021 |
USD |
44 |
44.32 |
43.5 |
44.105 |
44.105 |
+1.465 (+3.44%)
|
14,339 |
| 24 Jun 2021 |
USD |
42.585 |
43.195 |
42.255 |
42.64 |
42.64 |
+0.66 (+1.57%)
|
79,518 |
| 23 Jun 2021 |
USD |
41.67 |
42.765 |
41.61 |
41.98 |
41.98 |
+0.975 (+2.38%)
|
10,086 |
| 22 Jun 2021 |
USD |
41.595 |
41.61 |
41.005 |
41.005 |
41.005 |
-0.645 (-1.55%)
|
18,832 |
| 21 Jun 2021 |
USD |
42.175 |
42.58 |
41.35 |
41.65 |
41.65 |
-0.425 (-1.01%)
|
15,479 |
| 18 Jun 2021 |
USD |
42.655 |
42.74 |
42 |
42.075 |
42.075 |
+0.095 (+0.23%)
|
15,875 |
| 17 Jun 2021 |
USD |
42 |
42.455 |
41.5 |
41.98 |
41.98 |
-0.21 (-0.50%)
|
230,931 |
| 16 Jun 2021 |
USD |
42.475 |
42.595 |
41.67 |
42.19 |
42.19 |
-0.535 (-1.25%)
|
28,353 |
| 15 Jun 2021 |
USD |
43.005 |
43.235 |
42.5 |
42.725 |
42.725 |
-0.453 (-1.05%)
|
16,853 |
| 14 Jun 2021 |
USD |
43.26 |
43.4 |
42.805 |
43.1775 |
43.1775 |
+0.037 (+0.09%)
|
7,979 |
| 11 Jun 2021 |
USD |
42.98 |
43.38 |
42.805 |
43.14 |
43.14 |
+0.16 (+0.37%)
|
9,735 |
