KraneShares CSI China Internet
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 29 Jan 2021 |
USD |
54.24 |
55 |
53.28 |
54.35 |
54.35 |
-0.19 (-0.35%)
|
11,641 |
| 28 Jan 2021 |
USD |
54.2 |
55.3 |
53.15 |
54.54 |
54.54 |
-1.37 (-2.45%)
|
51,489 |
| 27 Jan 2021 |
USD |
56.34 |
56.55 |
54.69 |
55.91 |
55.91 |
-0.94 (-1.65%)
|
55,890 |
| 26 Jan 2021 |
USD |
57.26 |
57.71 |
56.48 |
56.85 |
56.85 |
-0.96 (-1.66%)
|
24,849 |
| 25 Jan 2021 |
USD |
58.5 |
59.32 |
57.5 |
57.81 |
57.81 |
+1.97 (+3.53%)
|
30,893 |
| 22 Jan 2021 |
USD |
55.46 |
55.95 |
54.63 |
55.84 |
55.84 |
+0.14 (+0.25%)
|
29,302 |
| 21 Jan 2021 |
USD |
55.46 |
55.7 |
54.5 |
55.7 |
55.7 |
+0.5 (+0.91%)
|
31,021 |
| 20 Jan 2021 |
USD |
55.38 |
55.78 |
54.47 |
55.2 |
55.2 |
+2.55 (+4.84%)
|
16,375 |
| 19 Jan 2021 |
USD |
52.81 |
52.9814 |
52.01 |
52.65 |
52.65 |
+0.735 (+1.42%)
|
48,724 |
| 18 Jan 2021 |
USD |
51.71 |
52.11 |
51.24 |
51.915 |
51.915 |
+1.915 (+3.83%)
|
20,308 |
| 15 Jan 2021 |
USD |
50.98 |
51.36 |
49.92 |
50 |
50 |
-1.18 (-2.31%)
|
16,761 |
| 14 Jan 2021 |
USD |
50.5 |
51.34 |
50.17 |
51.18 |
51.18 |
+1.665 (+3.36%)
|
34,080 |
| 13 Jan 2021 |
USD |
50 |
50.33 |
49.24 |
49.515 |
49.515 |
-0.54 (-1.08%)
|
32,974 |
| 12 Jan 2021 |
USD |
49.775 |
50.29 |
49.42 |
50.055 |
50.055 |
+0.355 (+0.71%)
|
33,336 |
| 11 Jan 2021 |
USD |
50.65 |
50.78 |
49.7 |
49.7 |
49.7 |
+0.49 (+1.00%)
|
16,780 |
| 8 Jan 2021 |
USD |
49.93 |
50.5 |
49.18 |
49.21 |
49.21 |
+0.345 (+0.71%)
|
31,069 |
| 7 Jan 2021 |
USD |
48.9 |
49.285 |
48.4 |
48.865 |
48.865 |
-0.535 (-1.08%)
|
22,683 |
| 6 Jan 2021 |
USD |
49.855 |
50 |
49.01 |
49.4 |
49.4 |
+0.51 (+1.04%)
|
15,003 |
| 5 Jan 2021 |
USD |
48.12 |
49.496 |
47.785 |
48.89 |
48.89 |
+0.775 (+1.61%)
|
26,561 |
| 4 Jan 2021 |
USD |
48.845 |
48.995 |
47.9 |
48.115 |
48.115 |
-0.825 (-1.69%)
|
17,514 |
| 31 Dec 2020 |
USD |
48.59 |
49 |
48.505 |
48.94 |
48.94 |
+1.04 (+2.17%)
|
8,329 |
| 30 Dec 2020 |
USD |
47.02 |
48 |
47.02 |
47.9 |
47.9 |
+1.355 (+2.91%)
|
12,836 |
| 29 Dec 2020 |
USD |
45.5 |
46.545 |
45.205 |
46.545 |
46.545 |
+0.417 (+0.91%)
|
19,403 |
| 24 Dec 2020 |
USD |
46.5 |
46.785 |
46.005 |
46.1275 |
46.1275 |
-1.133 (-2.40%)
|
9,781 |
| 23 Dec 2020 |
USD |
47.77 |
47.905 |
47.155 |
47.26 |
47.26 |
+0.04 (+0.08%)
|
4,607 |
| 22 Dec 2020 |
USD |
47.585 |
47.935 |
47.195 |
47.22 |
47.22 |
-0.53 (-1.11%)
|
29,910 |
| 21 Dec 2020 |
USD |
47.945 |
48 |
46.67 |
47.75 |
47.75 |
-0.305 (-0.63%)
|
12,195 |
| 18 Dec 2020 |
USD |
47.93 |
48.315 |
47.75 |
48.055 |
48.055 |
+0.23 (+0.48%)
|
8,702 |
| 17 Dec 2020 |
USD |
47.995 |
48.21 |
47.6058 |
47.825 |
47.825 |
+0.52 (+1.10%)
|
30,442 |
| 16 Dec 2020 |
USD |
47.195 |
47.495 |
47.125 |
47.305 |
47.305 |
+0.652 (+1.40%)
|
6,846 |
