KraneShares CSI China Internet
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 22 Sep 2020 |
USD |
42.095 |
42.265 |
41.54 |
41.6175 |
41.6175 |
+0.138 (+0.33%)
|
11,675 |
| 21 Sep 2020 |
USD |
42.305 |
42.58 |
41.38 |
41.48 |
41.48 |
-0.955 (-2.25%)
|
33,025 |
| 18 Sep 2020 |
USD |
42.92 |
43.085 |
42.435 |
42.435 |
42.435 |
-0.035 (-0.08%)
|
7,226 |
| 17 Sep 2020 |
USD |
42.725 |
42.78 |
42.2692 |
42.47 |
42.47 |
-0.782 (-1.81%)
|
17,043 |
| 16 Sep 2020 |
USD |
43.445 |
43.5 |
43.052 |
43.2525 |
43.2525 |
+0.282 (+0.66%)
|
30,771 |
| 15 Sep 2020 |
USD |
42.99 |
43.125 |
42.07 |
42.97 |
42.97 |
+0.4 (+0.94%)
|
13,892 |
| 14 Sep 2020 |
USD |
42.295 |
42.7217 |
42.1502 |
42.57 |
42.57 |
+0.853 (+2.04%)
|
18,164 |
| 11 Sep 2020 |
USD |
41.625 |
42.025 |
41.5137 |
41.7175 |
41.7175 |
+0.235 (+0.57%)
|
29,149 |
| 10 Sep 2020 |
USD |
41.77 |
41.88 |
41.12 |
41.4825 |
41.4825 |
+0.177 (+0.43%)
|
9,297 |
| 9 Sep 2020 |
USD |
41.065 |
41.49 |
40.86 |
41.305 |
41.305 |
-0.145 (-0.35%)
|
7,987 |
| 8 Sep 2020 |
USD |
42.435 |
42.435 |
40.685 |
41.45 |
41.45 |
-0.968 (-2.28%)
|
9,944 |
| 7 Sep 2020 |
USD |
42.705 |
42.775 |
42.365 |
42.4175 |
42.4175 |
+0.215 (+0.51%)
|
7,892 |
| 4 Sep 2020 |
USD |
43 |
43.35 |
41.8884 |
42.2025 |
42.2025 |
-0.998 (-2.31%)
|
28,659 |
| 3 Sep 2020 |
USD |
44.81 |
44.94 |
42.6345 |
43.2 |
43.2 |
-1.397 (-3.13%)
|
36,201 |
| 2 Sep 2020 |
USD |
45.595 |
45.74 |
44.5975 |
44.5975 |
44.5975 |
+0.203 (+0.46%)
|
34,659 |
| 1 Sep 2020 |
USD |
44.6 |
44.825 |
43.8 |
44.395 |
44.395 |
-0.045 (-0.10%)
|
70,386 |
| 28 Aug 2020 |
USD |
44.445 |
44.5726 |
43.815 |
44.44 |
44.44 |
+0.47 (+1.07%)
|
19,064 |
| 27 Aug 2020 |
USD |
44.77 |
44.77 |
43.6827 |
43.97 |
43.97 |
-0.125 (-0.28%)
|
73,710 |
| 26 Aug 2020 |
USD |
44.025 |
44.2841 |
43.86 |
44.095 |
44.095 |
+0.223 (+0.51%)
|
41,526 |
| 25 Aug 2020 |
USD |
43.525 |
43.8725 |
42.915 |
43.8725 |
43.8725 |
+0.733 (+1.70%)
|
4,131 |
| 24 Aug 2020 |
USD |
43.36 |
43.755 |
43.05 |
43.14 |
43.14 |
+0.598 (+1.40%)
|
22,985 |
| 21 Aug 2020 |
USD |
42.63 |
42.695 |
42.26 |
42.5425 |
42.5425 |
+0.362 (+0.86%)
|
17,156 |
| 20 Aug 2020 |
USD |
42.04 |
42.295 |
41.965 |
42.18 |
42.18 |
+0.04 (+0.09%)
|
9,436 |
| 19 Aug 2020 |
USD |
42.725 |
42.93 |
42.08 |
42.14 |
42.14 |
-0.407 (-0.96%)
|
17,164 |
| 18 Aug 2020 |
USD |
42.36 |
42.7 |
42.23 |
42.5475 |
42.5475 |
+0.905 (+2.17%)
|
5,843 |
| 17 Aug 2020 |
USD |
40.99 |
41.68 |
40.905 |
41.6425 |
41.6425 |
+0.765 (+1.87%)
|
16,248 |
| 14 Aug 2020 |
USD |
42.225 |
42.225 |
40.8775 |
40.8775 |
40.8775 |
-1.123 (-2.67%)
|
59,881 |
| 13 Aug 2020 |
USD |
42.21 |
42.225 |
41.8 |
42 |
42 |
-0.005 (-0.01%)
|
11,936 |
| 12 Aug 2020 |
USD |
41.57 |
42.155 |
41.4 |
42.005 |
42.005 |
+0.072 (+0.17%)
|
6,236 |
| 11 Aug 2020 |
USD |
41.85 |
42.175 |
41.515 |
41.9325 |
41.9325 |
+0.38 (+0.91%)
|
7,579 |
