KraneShares CSI China Internet
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 4 Apr 2024 |
USD |
18.462 |
18.66 |
18.364 |
18.42 |
18.42 |
+0.076 (+0.41%)
|
20,739 |
| 3 Apr 2024 |
USD |
18.316 |
18.364 |
18.102 |
18.344 |
18.344 |
-0.024 (-0.13%)
|
22,621 |
| 2 Apr 2024 |
USD |
18.322 |
18.5 |
18.318 |
18.368 |
18.368 |
+0.318 (+1.76%)
|
42,303 |
| 28 Mar 2024 |
USD |
18.084 |
18.136 |
17.98 |
18.05 |
18.05 |
+0.286 (+1.61%)
|
55,469 |
| 27 Mar 2024 |
USD |
17.864 |
17.864 |
17.502 |
17.764 |
17.764 |
-0.236 (-1.31%)
|
136,231 |
| 26 Mar 2024 |
USD |
18.02 |
18.16 |
17.872 |
18 |
18 |
+0.126 (+0.70%)
|
196,764 |
| 25 Mar 2024 |
USD |
17.972 |
18.036 |
17.87 |
17.874 |
17.874 |
-0.117 (-0.65%)
|
71,596 |
| 22 Mar 2024 |
USD |
18.112 |
18.112 |
17.87 |
17.991 |
17.991 |
-0.372 (-2.03%)
|
12,834 |
| 21 Mar 2024 |
USD |
18.72 |
18.788 |
18.292 |
18.363 |
18.363 |
-0.007 (-0.04%)
|
99,584 |
| 20 Mar 2024 |
USD |
18.216 |
18.652 |
18.138 |
18.37 |
18.37 |
+0.197 (+1.08%)
|
131,609 |
| 19 Mar 2024 |
USD |
18.18 |
18.18 |
17.934 |
18.173 |
18.173 |
-0.009 (-0.05%)
|
110,994 |
| 18 Mar 2024 |
USD |
18.246 |
18.39 |
18.106 |
18.182 |
18.182 |
+0.052 (+0.29%)
|
137,939 |
| 15 Mar 2024 |
USD |
18.114 |
18.258 |
18.01 |
18.13 |
18.13 |
+0.002 (+0.01%)
|
69,461 |
| 14 Mar 2024 |
USD |
18.432 |
18.494 |
18.054 |
18.128 |
18.128 |
-0.546 (-2.92%)
|
184,086 |
| 13 Mar 2024 |
USD |
18.44 |
18.874 |
18.328 |
18.674 |
18.674 |
+0.394 (+2.16%)
|
152,024 |
| 12 Mar 2024 |
USD |
18.066 |
18.418 |
17.996 |
18.28 |
18.28 |
+0.536 (+3.02%)
|
260,671 |
| 11 Mar 2024 |
USD |
17.454 |
17.826 |
17.426 |
17.744 |
17.744 |
+0.776 (+4.57%)
|
334,034 |
| 8 Mar 2024 |
USD |
17.128 |
17.212 |
16.968 |
16.968 |
16.968 |
-0.039 (-0.23%)
|
75,315 |
| 7 Mar 2024 |
USD |
17.048 |
17.074 |
16.84 |
17.007 |
17.007 |
-0.273 (-1.58%)
|
228,993 |
| 6 Mar 2024 |
USD |
16.752 |
17.504 |
16.72 |
17.28 |
17.28 |
+0.294 (+1.73%)
|
228,259 |
| 5 Mar 2024 |
USD |
17.016 |
17.088 |
16.798 |
16.986 |
16.986 |
-0.37 (-2.13%)
|
199,627 |
| 4 Mar 2024 |
USD |
17.768 |
17.902 |
17.33 |
17.356 |
17.356 |
-0.472 (-2.65%)
|
47,062 |
| 1 Mar 2024 |
USD |
17.71 |
18 |
17.666 |
17.828 |
17.828 |
+0.422 (+2.42%)
|
84,188 |
| 29 Feb 2024 |
USD |
17.642 |
17.786 |
17.4 |
17.406 |
17.406 |
-0.044 (-0.25%)
|
700,999 |
| 28 Feb 2024 |
USD |
17.644 |
17.978 |
17.45 |
17.45 |
17.45 |
-0.526 (-2.93%)
|
144,671 |
| 27 Feb 2024 |
USD |
17.962 |
18.074 |
17.8 |
17.976 |
17.976 |
+0.26 (+1.47%)
|
299,475 |
| 26 Feb 2024 |
USD |
17.68 |
17.824 |
17.592 |
17.716 |
17.716 |
-0.018 (-0.10%)
|
251,697 |
| 23 Feb 2024 |
USD |
17.716 |
17.902 |
17.64 |
17.734 |
17.734 |
+0.308 (+1.77%)
|
198,614 |
| 22 Feb 2024 |
USD |
17.802 |
17.922 |
17.412 |
17.426 |
17.426 |
-0.028 (-0.16%)
|
281,034 |
| 21 Feb 2024 |
USD |
17.604 |
17.734 |
17.38 |
17.454 |
17.454 |
+0.364 (+2.13%)
|
286,049 |
