KraneShares CSI China Internet
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 3 Nov 2020 |
USD |
45.58 |
45.58 |
44.14 |
44.7225 |
44.7225 |
-0.247 (-0.55%)
|
66,534 |
| 2 Nov 2020 |
USD |
44.985 |
45.295 |
44.725 |
44.97 |
44.97 |
+0.312 (+0.70%)
|
19,206 |
| 30 Oct 2020 |
USD |
44.735 |
45.235 |
44.435 |
44.6575 |
44.6575 |
-0.762 (-1.68%)
|
52,098 |
| 29 Oct 2020 |
USD |
44.975 |
46.115 |
44.6 |
45.42 |
45.42 |
+1.365 (+3.10%)
|
8,357 |
| 28 Oct 2020 |
USD |
45.19 |
45.19 |
44.015 |
44.055 |
44.055 |
-0.833 (-1.85%)
|
40,833 |
| 27 Oct 2020 |
USD |
44.31 |
45.045 |
43.895 |
44.8875 |
44.8875 |
+1.135 (+2.59%)
|
15,664 |
| 26 Oct 2020 |
USD |
44.995 |
44.995 |
43.45 |
43.7525 |
43.7525 |
-0.007 (-0.02%)
|
42,342 |
| 23 Oct 2020 |
USD |
43.85 |
44.28 |
43.64 |
43.76 |
43.76 |
-0.1 (-0.23%)
|
31,739 |
| 22 Oct 2020 |
USD |
44.58 |
44.585 |
43.685 |
43.86 |
43.86 |
-0.52 (-1.17%)
|
12,011 |
| 21 Oct 2020 |
USD |
44.99 |
45 |
44.38 |
44.38 |
44.38 |
-0.365 (-0.82%)
|
17,612 |
| 20 Oct 2020 |
USD |
44.495 |
44.95 |
44.28 |
44.745 |
44.745 |
+0.025 (+0.06%)
|
13,350 |
| 19 Oct 2020 |
USD |
44.59 |
45 |
44.355 |
44.72 |
44.72 |
+0.128 (+0.29%)
|
51,934 |
| 16 Oct 2020 |
USD |
44.205 |
45.0113 |
44.2 |
44.5925 |
44.5925 |
+0.882 (+2.02%)
|
17,187 |
| 15 Oct 2020 |
USD |
44.315 |
44.315 |
43.595 |
43.71 |
43.71 |
-1.455 (-3.22%)
|
33,218 |
| 14 Oct 2020 |
USD |
45.125 |
45.48 |
44.975 |
45.165 |
45.165 |
+0.02 (+0.04%)
|
18,823 |
| 13 Oct 2020 |
USD |
45.58 |
45.62 |
45.145 |
45.145 |
45.145 |
-0.412 (-0.91%)
|
17,733 |
| 12 Oct 2020 |
USD |
45.06 |
45.755 |
45 |
45.5575 |
45.5575 |
+1.04 (+2.34%)
|
26,040 |
| 9 Oct 2020 |
USD |
43.8 |
44.6109 |
43.685 |
44.5175 |
44.5175 |
+0.787 (+1.80%)
|
15,314 |
| 8 Oct 2020 |
USD |
43.805 |
43.84 |
43.525 |
43.73 |
43.73 |
-0.045 (-0.10%)
|
8,363 |
| 7 Oct 2020 |
USD |
43.27 |
43.93 |
43.215 |
43.775 |
43.775 |
+0.56 (+1.30%)
|
33,396 |
| 6 Oct 2020 |
USD |
42.76 |
43.275 |
42.44 |
43.215 |
43.215 |
+1.052 (+2.50%)
|
9,823 |
| 5 Oct 2020 |
USD |
42.015 |
42.315 |
41.75 |
42.1625 |
42.1625 |
-0.083 (-0.20%)
|
6,588 |
| 2 Oct 2020 |
USD |
42.305 |
42.555 |
42 |
42.245 |
42.245 |
-0.515 (-1.20%)
|
26,860 |
| 1 Oct 2020 |
USD |
42.525 |
43.5 |
42.16 |
42.76 |
42.76 |
+0.492 (+1.17%)
|
28,754 |
| 30 Sep 2020 |
USD |
41.7 |
42.595 |
41.45 |
42.2675 |
42.2675 |
+0.745 (+1.79%)
|
9,834 |
| 29 Sep 2020 |
USD |
41.805 |
41.805 |
41.42 |
41.5225 |
41.5225 |
+0.007 (+0.02%)
|
5,543 |
| 28 Sep 2020 |
USD |
41.445 |
41.825 |
41.21 |
41.515 |
41.515 |
+0.62 (+1.52%)
|
7,180 |
| 25 Sep 2020 |
USD |
40.995 |
41.11 |
40.595 |
40.895 |
40.895 |
-0.28 (-0.68%)
|
3,488 |
| 24 Sep 2020 |
USD |
41.255 |
41.425 |
40.805 |
41.175 |
41.175 |
-0.715 (-1.71%)
|
6,333 |
| 23 Sep 2020 |
USD |
42.28 |
42.37 |
41.825 |
41.89 |
41.89 |
+0.273 (+0.65%)
|
9,643 |
