KraneShares CSI China Internet
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 10 Jun 2021 |
USD |
43.14 |
43.495 |
42.625 |
42.98 |
42.98 |
-0.27 (-0.62%)
|
51,620 |
| 9 Jun 2021 |
USD |
43 |
43.34 |
42.46 |
43.25 |
43.25 |
+0.295 (+0.69%)
|
10,530 |
| 8 Jun 2021 |
USD |
42.775 |
43.175 |
42.425 |
42.955 |
42.955 |
+0.03 (+0.07%)
|
14,096 |
| 7 Jun 2021 |
USD |
43.325 |
43.92 |
42.468 |
42.925 |
42.925 |
-0.83 (-1.90%)
|
30,704 |
| 4 Jun 2021 |
USD |
43.5 |
44 |
43.16 |
43.755 |
43.755 |
+0.255 (+0.59%)
|
12,337 |
| 3 Jun 2021 |
USD |
44.7 |
44.8 |
43.5 |
43.5 |
43.5 |
-1.29 (-2.88%)
|
37,172 |
| 2 Jun 2021 |
USD |
45.665 |
45.68 |
44.645 |
44.79 |
44.79 |
-0.825 (-1.81%)
|
21,365 |
| 1 Jun 2021 |
USD |
45.805 |
45.98 |
45.05 |
45.615 |
45.615 |
+1.745 (+3.98%)
|
99,959 |
| 28 May 2021 |
USD |
43.5 |
43.87 |
43 |
43.87 |
43.87 |
-0.05 (-0.11%)
|
15,081 |
| 27 May 2021 |
USD |
44.115 |
44.115 |
43.5 |
43.92 |
43.92 |
-0.045 (-0.10%)
|
12,181 |
| 26 May 2021 |
USD |
44.455 |
44.495 |
43.7 |
43.965 |
43.965 |
-0.025 (-0.06%)
|
51,618 |
| 25 May 2021 |
USD |
44.145 |
44.465 |
43.52 |
43.99 |
43.99 |
+0.31 (+0.71%)
|
149,625 |
| 24 May 2021 |
USD |
43.465 |
43.755 |
43.16 |
43.68 |
43.68 |
-0.135 (-0.31%)
|
18,503 |
| 21 May 2021 |
USD |
44.42 |
44.595 |
43.565 |
43.815 |
43.815 |
-0.825 (-1.85%)
|
13,125 |
| 20 May 2021 |
USD |
44.115 |
44.64 |
43.11 |
44.64 |
44.64 |
+1.03 (+2.36%)
|
25,278 |
| 19 May 2021 |
USD |
43 |
43.7 |
42.7 |
43.61 |
43.61 |
-0.26 (-0.59%)
|
33,409 |
| 18 May 2021 |
USD |
43.13 |
43.95 |
43.065 |
43.87 |
43.87 |
+0.815 (+1.89%)
|
48,752 |
| 17 May 2021 |
USD |
42.53 |
43.205 |
42.505 |
43.055 |
43.055 |
+0.735 (+1.74%)
|
21,837 |
| 14 May 2021 |
USD |
41.575 |
42.48 |
41.1 |
42.32 |
42.32 |
+0.505 (+1.21%)
|
23,941 |
| 13 May 2021 |
USD |
42.44 |
42.91 |
41.75 |
41.815 |
41.815 |
-1.075 (-2.51%)
|
29,298 |
| 12 May 2021 |
USD |
43.62 |
44.115 |
42.615 |
42.89 |
42.89 |
-0.355 (-0.82%)
|
123,768 |
| 11 May 2021 |
USD |
42 |
43.245 |
41.005 |
43.245 |
43.245 |
+0.51 (+1.19%)
|
66,416 |
| 10 May 2021 |
USD |
44.39 |
44.655 |
42.62 |
42.735 |
42.735 |
-3.14 (-6.84%)
|
38,814 |
| 7 May 2021 |
USD |
44.97 |
45.875 |
44.58 |
45.875 |
45.875 |
+0.56 (+1.24%)
|
21,011 |
| 6 May 2021 |
USD |
45.465 |
45.535 |
44.7 |
45.315 |
45.315 |
-0.715 (-1.55%)
|
19,120 |
| 5 May 2021 |
USD |
45.145 |
46.03 |
45.145 |
46.03 |
46.03 |
+0.63 (+1.39%)
|
24,256 |
| 4 May 2021 |
USD |
46.655 |
46.755 |
45.13 |
45.4 |
45.4 |
-1.683 (-3.57%)
|
91,389 |
| 30 Apr 2021 |
USD |
47.37 |
47.99 |
46.87 |
47.0825 |
47.0825 |
-0.688 (-1.44%)
|
6,476 |
| 29 Apr 2021 |
USD |
49.045 |
49.315 |
47.39 |
47.77 |
47.77 |
-0.675 (-1.39%)
|
29,000 |
| 28 Apr 2021 |
USD |
48.63 |
49.245 |
48.415 |
48.445 |
48.445 |
-0.188 (-0.39%)
|
12,768 |
