KraneShares CSI China Internet
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 12 Mar 2021 |
USD |
52.49 |
52.8 |
51.74 |
51.97 |
51.97 |
-2.31 (-4.26%)
|
405,522 |
| 11 Mar 2021 |
USD |
53.46 |
54.28 |
52.96 |
54.28 |
54.28 |
+2.58 (+4.99%)
|
21,322 |
| 10 Mar 2021 |
USD |
52.04 |
52.94 |
50.8 |
51.7 |
51.7 |
-0.255 (-0.49%)
|
30,471 |
| 9 Mar 2021 |
USD |
49.5 |
52.47 |
49.37 |
51.955 |
51.955 |
+2.105 (+4.22%)
|
46,462 |
| 8 Mar 2021 |
USD |
50.22 |
51.37 |
49.85 |
49.85 |
49.85 |
-0.54 (-1.07%)
|
67,381 |
| 5 Mar 2021 |
USD |
52.93 |
53.24 |
50.39 |
50.39 |
50.39 |
-3.715 (-6.87%)
|
59,664 |
| 4 Mar 2021 |
USD |
56.01 |
56.01 |
53.196 |
54.105 |
54.105 |
-2.155 (-3.83%)
|
48,693 |
| 3 Mar 2021 |
USD |
58.75 |
58.75 |
56.26 |
56.26 |
56.26 |
-0.84 (-1.47%)
|
46,485 |
| 2 Mar 2021 |
USD |
57.37 |
58.48 |
57.02 |
57.1 |
57.1 |
-0.78 (-1.35%)
|
24,758 |
| 1 Mar 2021 |
USD |
56.43 |
58.06 |
56.3 |
57.88 |
57.88 |
+2.34 (+4.21%)
|
44,048 |
| 26 Feb 2021 |
USD |
54.27 |
56.26 |
54 |
55.54 |
55.54 |
-2.22 (-3.84%)
|
23,254 |
| 25 Feb 2021 |
USD |
58.3 |
58.9 |
57.5249 |
57.76 |
57.76 |
+0.06 (+0.10%)
|
18,657 |
| 24 Feb 2021 |
USD |
57.53 |
58.76 |
56.27 |
57.7 |
57.7 |
-0.66 (-1.13%)
|
32,446 |
| 23 Feb 2021 |
USD |
60.77 |
60.77 |
56.4 |
58.36 |
58.36 |
-2.16 (-3.57%)
|
51,685 |
| 22 Feb 2021 |
USD |
61.35 |
61.63 |
60.52 |
60.52 |
60.52 |
-3.155 (-4.95%)
|
40,429 |
| 19 Feb 2021 |
USD |
62.62 |
64.08 |
62.5 |
63.675 |
63.675 |
+2.125 (+3.45%)
|
16,655 |
| 18 Feb 2021 |
USD |
63.34 |
63.64 |
61.22 |
61.55 |
61.55 |
-2.07 (-3.25%)
|
30,426 |
| 17 Feb 2021 |
USD |
65.73 |
66.41 |
63.62 |
63.62 |
63.62 |
-1.48 (-2.27%)
|
59,626 |
| 16 Feb 2021 |
USD |
64.52 |
65.19 |
64.18 |
65.1 |
65.1 |
+0.41 (+0.63%)
|
26,267 |
| 15 Feb 2021 |
USD |
64.45 |
64.81 |
63.71 |
64.69 |
64.69 |
+0.815 (+1.28%)
|
50,949 |
| 12 Feb 2021 |
USD |
63.58 |
64.06 |
62.82 |
63.875 |
63.875 |
-0.275 (-0.43%)
|
27,494 |
| 11 Feb 2021 |
USD |
62.4 |
65.36 |
62.4 |
64.15 |
64.15 |
+2.305 (+3.73%)
|
25,853 |
| 10 Feb 2021 |
USD |
62.11 |
63.24 |
61.21 |
61.845 |
61.845 |
+0.735 (+1.20%)
|
41,352 |
| 9 Feb 2021 |
USD |
59.86 |
61.35 |
59.39 |
61.11 |
61.11 |
+1.39 (+2.33%)
|
37,166 |
| 8 Feb 2021 |
USD |
59.23 |
60 |
58.65 |
59.72 |
59.72 |
-0.12 (-0.20%)
|
73,774 |
| 5 Feb 2021 |
USD |
59.3 |
59.84 |
58.53 |
59.84 |
59.84 |
+0.55 (+0.93%)
|
13,007 |
| 4 Feb 2021 |
USD |
58.3 |
59.39 |
58.0441 |
59.29 |
59.29 |
+1.17 (+2.01%)
|
36,071 |
| 3 Feb 2021 |
USD |
58.17 |
58.94 |
57.92 |
58.12 |
58.12 |
+0.43 (+0.75%)
|
30,158 |
| 2 Feb 2021 |
USD |
57.29 |
57.96 |
56.85 |
57.69 |
57.69 |
+1.88 (+3.37%)
|
58,785 |
| 1 Feb 2021 |
USD |
56.03 |
56.08 |
55.15 |
55.81 |
55.81 |
+1.46 (+2.69%)
|
12,531 |
