KraneShares CSI China Internet
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 15 Dec 2020 |
USD |
46.61 |
48 |
46.5 |
46.6525 |
46.6525 |
-0.36 (-0.77%)
|
39,919 |
| 14 Dec 2020 |
USD |
47.13 |
47.26 |
46.5 |
47.0125 |
47.0125 |
-0.598 (-1.25%)
|
18,245 |
| 11 Dec 2020 |
USD |
48.07 |
48.205 |
47.0974 |
47.61 |
47.61 |
+0.07 (+0.15%)
|
59,782 |
| 10 Dec 2020 |
USD |
47.63 |
47.755 |
47 |
47.54 |
47.54 |
-0.38 (-0.79%)
|
7,409 |
| 9 Dec 2020 |
USD |
48 |
48.385 |
47.58 |
47.92 |
47.92 |
+0.398 (+0.84%)
|
18,293 |
| 8 Dec 2020 |
USD |
47.995 |
47.995 |
46.505 |
47.5225 |
47.5225 |
+0.215 (+0.45%)
|
11,796 |
| 7 Dec 2020 |
USD |
46.925 |
47.58 |
46.59 |
47.3075 |
47.3075 |
+0.362 (+0.77%)
|
30,171 |
| 4 Dec 2020 |
USD |
47.2 |
47.2885 |
46.83 |
46.945 |
46.945 |
+0.01 (+0.02%)
|
9,168 |
| 3 Dec 2020 |
USD |
46.555 |
47.06 |
46.09 |
46.935 |
46.935 |
+1.04 (+2.27%)
|
19,312 |
| 2 Dec 2020 |
USD |
46.1 |
46.195 |
45.39 |
45.895 |
45.895 |
-0.765 (-1.64%)
|
44,026 |
| 1 Dec 2020 |
USD |
47.025 |
47.13 |
46.28 |
46.66 |
46.66 |
+0.223 (+0.48%)
|
12,012 |
| 30 Nov 2020 |
USD |
47.12 |
47.585 |
46.4 |
46.4375 |
46.4375 |
-1.44 (-3.01%)
|
42,989 |
| 27 Nov 2020 |
USD |
47.5 |
47.9998 |
47.27 |
47.8775 |
47.8775 |
+0.935 (+1.99%)
|
1,905 |
| 26 Nov 2020 |
USD |
47 |
47.435 |
46.9425 |
46.9425 |
46.9425 |
+0.5 (+1.08%)
|
22,279 |
| 25 Nov 2020 |
USD |
46.655 |
47.325 |
46.3 |
46.4425 |
46.4425 |
-0.958 (-2.02%)
|
27,086 |
| 24 Nov 2020 |
USD |
47.71 |
47.855 |
46.97 |
47.4 |
47.4 |
+0.36 (+0.77%)
|
16,523 |
| 23 Nov 2020 |
USD |
47.41 |
47.695 |
46.735 |
47.04 |
47.04 |
+0.175 (+0.37%)
|
28,427 |
| 20 Nov 2020 |
USD |
46.69 |
47.075 |
46.625 |
46.865 |
46.865 |
+0.625 (+1.35%)
|
12,515 |
| 19 Nov 2020 |
USD |
45.235 |
46.405 |
45.015 |
46.24 |
46.24 |
+0.593 (+1.30%)
|
16,971 |
| 18 Nov 2020 |
USD |
46.7 |
47 |
45.56 |
45.6475 |
45.6475 |
-1.153 (-2.46%)
|
34,413 |
| 17 Nov 2020 |
USD |
47.525 |
47.9 |
46.58 |
46.8 |
46.8 |
-1.215 (-2.53%)
|
66,335 |
| 16 Nov 2020 |
USD |
48.28 |
48.92 |
47.75 |
48.015 |
48.015 |
+0.675 (+1.43%)
|
72,895 |
| 13 Nov 2020 |
USD |
47.175 |
48.1 |
47.105 |
47.34 |
47.34 |
+0.635 (+1.36%)
|
43,411 |
| 12 Nov 2020 |
USD |
45.525 |
49.095 |
45.285 |
46.705 |
46.705 |
+1.695 (+3.77%)
|
45,376 |
| 11 Nov 2020 |
USD |
44 |
45.225 |
43.62 |
45.01 |
45.01 |
+0.14 (+0.31%)
|
92,055 |
| 10 Nov 2020 |
USD |
46.475 |
46.915 |
44.495 |
44.87 |
44.87 |
-3.365 (-6.98%)
|
91,047 |
| 9 Nov 2020 |
USD |
48.635 |
49.495 |
47.86 |
48.235 |
48.235 |
+0.285 (+0.59%)
|
45,617 |
| 6 Nov 2020 |
USD |
47.84 |
48.275 |
46.93 |
47.95 |
47.95 |
+0.175 (+0.37%)
|
29,068 |
| 5 Nov 2020 |
USD |
48.38 |
49.8967 |
47.49 |
47.775 |
47.775 |
+0.755 (+1.61%)
|
87,669 |
| 4 Nov 2020 |
USD |
45.18 |
47.13 |
44.5 |
47.02 |
47.02 |
+2.297 (+5.14%)
|
142,689 |
