KraneShares CSI China Internet
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 27 Apr 2021 |
USD |
48.5 |
48.985 |
48.5 |
48.6325 |
48.6325 |
+0.785 (+1.64%)
|
29,929 |
| 26 Apr 2021 |
USD |
48.45 |
48.59 |
47.205 |
47.8475 |
47.8475 |
-0.18 (-0.37%)
|
20,903 |
| 23 Apr 2021 |
USD |
47.665 |
48.58 |
47.4 |
48.0275 |
48.0275 |
+0.868 (+1.84%)
|
11,743 |
| 22 Apr 2021 |
USD |
46.36 |
47.51 |
46.15 |
47.16 |
47.16 |
+1.34 (+2.92%)
|
9,625 |
| 21 Apr 2021 |
USD |
45.515 |
46.1 |
45.035 |
45.82 |
45.82 |
+0.075 (+0.16%)
|
12,431 |
| 20 Apr 2021 |
USD |
46.91 |
47.005 |
45.14 |
45.745 |
45.745 |
-0.57 (-1.23%)
|
21,230 |
| 19 Apr 2021 |
USD |
46.52 |
46.975 |
45.96 |
46.315 |
46.315 |
+0.385 (+0.84%)
|
49,055 |
| 16 Apr 2021 |
USD |
46.685 |
46.89 |
45.9 |
45.93 |
45.93 |
-0.3 (-0.65%)
|
53,867 |
| 15 Apr 2021 |
USD |
46.475 |
46.805 |
45.935 |
46.23 |
46.23 |
-0.472 (-1.01%)
|
24,450 |
| 14 Apr 2021 |
USD |
46.74 |
47.465 |
46.465 |
46.7025 |
46.7025 |
-0.13 (-0.28%)
|
21,299 |
| 13 Apr 2021 |
USD |
46.35 |
47.09 |
45.53 |
46.8325 |
46.8325 |
+0.16 (+0.34%)
|
17,350 |
| 12 Apr 2021 |
USD |
46.985 |
47.245 |
46.405 |
46.6725 |
46.6725 |
-0.632 (-1.34%)
|
23,124 |
| 9 Apr 2021 |
USD |
47.4 |
48.01 |
47.0181 |
47.305 |
47.305 |
-1.015 (-2.10%)
|
28,958 |
| 8 Apr 2021 |
USD |
48.185 |
48.595 |
47.935 |
48.32 |
48.32 |
+0.383 (+0.80%)
|
9,765 |
| 7 Apr 2021 |
USD |
49.395 |
49.395 |
47.4 |
47.9375 |
47.9375 |
-2.283 (-4.55%)
|
14,957 |
| 6 Apr 2021 |
USD |
54 |
54 |
48.24 |
50.22 |
50.22 |
+0.877 (+1.78%)
|
16,446 |
| 1 Apr 2021 |
USD |
48.18 |
50.14 |
48.18 |
49.3425 |
49.3425 |
+1.615 (+3.38%)
|
31,089 |
| 31 Mar 2021 |
USD |
47.055 |
47.895 |
46.825 |
47.7275 |
47.7275 |
+0.193 (+0.40%)
|
17,437 |
| 30 Mar 2021 |
USD |
46.52 |
47.735 |
46.01 |
47.535 |
47.535 |
+1.405 (+3.05%)
|
32,926 |
| 29 Mar 2021 |
USD |
45.8 |
46.865 |
45.315 |
46.13 |
46.13 |
-0.117 (-0.25%)
|
24,063 |
| 26 Mar 2021 |
USD |
47.725 |
48.135 |
46.005 |
46.2475 |
46.2475 |
-1.133 (-2.39%)
|
19,375 |
| 25 Mar 2021 |
USD |
47.34 |
48.035 |
46.405 |
47.38 |
47.38 |
-0.588 (-1.22%)
|
47,056 |
| 24 Mar 2021 |
USD |
50.23 |
50.73 |
47.87 |
47.9675 |
47.9675 |
-3.272 (-6.39%)
|
17,512 |
| 23 Mar 2021 |
USD |
51.1 |
51.66 |
50.89 |
51.24 |
51.24 |
-1.42 (-2.70%)
|
7,882 |
| 22 Mar 2021 |
USD |
51.89 |
52.8 |
51.67 |
52.66 |
52.66 |
+0.18 (+0.34%)
|
30,022 |
| 19 Mar 2021 |
USD |
52.04 |
52.73 |
51.34 |
52.48 |
52.48 |
-0.245 (-0.46%)
|
6,675 |
| 18 Mar 2021 |
USD |
54.48 |
54.48 |
52.15 |
52.725 |
52.725 |
+0.245 (+0.47%)
|
21,034 |
| 17 Mar 2021 |
USD |
53.22 |
53.58 |
51.58 |
52.48 |
52.48 |
-0.95 (-1.78%)
|
61,751 |
| 16 Mar 2021 |
USD |
52.98 |
54.15 |
52.52 |
53.43 |
53.43 |
+1.345 (+2.58%)
|
31,582 |
| 15 Mar 2021 |
USD |
51.97 |
52.54 |
51.6 |
52.085 |
52.085 |
+0.115 (+0.22%)
|
64,072 |
