KraneShares CSI China Internet
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 10 Aug 2020 |
USD |
42.075 |
42.43 |
41.5525 |
41.5525 |
41.5525 |
-1.772 (-4.09%)
|
5,781 |
| 7 Aug 2020 |
USD |
43.025 |
43.451 |
42.655 |
43.325 |
43.325 |
-0.398 (-0.91%)
|
18,224 |
| 6 Aug 2020 |
USD |
44.37 |
44.4 |
43.59 |
43.7225 |
43.7225 |
-0.372 (-0.84%)
|
7,121 |
| 5 Aug 2020 |
USD |
43.805 |
44.095 |
43.75 |
44.095 |
44.095 |
+0.79 (+1.82%)
|
5,160 |
| 4 Aug 2020 |
USD |
43.605 |
43.68 |
43.11 |
43.305 |
43.305 |
+0.4 (+0.93%)
|
4,368 |
| 3 Aug 2020 |
USD |
42.305 |
42.97 |
42.305 |
42.905 |
42.905 |
+1.333 (+3.21%)
|
1,773 |
| 31 Jul 2020 |
USD |
41.575 |
41.68 |
41.09 |
41.5725 |
41.5725 |
+0.733 (+1.79%)
|
2,830 |
| 30 Jul 2020 |
USD |
41.215 |
41.215 |
40.59 |
40.84 |
40.84 |
-0.273 (-0.66%)
|
9,803 |
| 29 Jul 2020 |
USD |
41.02 |
41.275 |
40.71 |
41.1125 |
41.1125 |
+0.273 (+0.67%)
|
20,612 |
| 28 Jul 2020 |
USD |
40.835 |
41.24 |
40.61 |
40.84 |
40.84 |
+0.88 (+2.20%)
|
6,086 |
| 27 Jul 2020 |
USD |
39.675 |
40.3 |
39.445 |
39.96 |
39.96 |
+0.043 (+0.11%)
|
3,504 |
| 24 Jul 2020 |
USD |
39.78 |
39.9175 |
39.245 |
39.9175 |
39.9175 |
-1.515 (-3.66%)
|
13,410 |
| 23 Jul 2020 |
USD |
41.9 |
41.93 |
41.205 |
41.4325 |
41.4325 |
+0.287 (+0.70%)
|
12,927 |
| 22 Jul 2020 |
USD |
42.425 |
42.425 |
40.85 |
41.145 |
41.145 |
-1.427 (-3.35%)
|
20,207 |
| 21 Jul 2020 |
USD |
43.025 |
43.29 |
42.5725 |
42.5725 |
42.5725 |
+1.462 (+3.56%)
|
4,341 |
| 20 Jul 2020 |
USD |
40.565 |
41.145 |
40.515 |
41.11 |
41.11 |
+0.578 (+1.42%)
|
13,729 |
| 17 Jul 2020 |
USD |
40.72 |
40.955 |
40.43 |
40.5325 |
40.5325 |
+0.54 (+1.35%)
|
7,723 |
| 16 Jul 2020 |
USD |
40.19 |
40.26 |
39.212 |
39.9925 |
39.9925 |
-1.76 (-4.22%)
|
15,441 |
| 15 Jul 2020 |
USD |
41.855 |
42.115 |
41.62 |
41.7525 |
41.7525 |
+0.593 (+1.44%)
|
6,361 |
| 14 Jul 2020 |
USD |
41.64 |
41.885 |
40.72 |
41.16 |
41.16 |
-2.54 (-5.81%)
|
24,337 |
| 13 Jul 2020 |
USD |
43.635 |
44.3648 |
43.25 |
43.7 |
43.7 |
+0.43 (+0.99%)
|
7,904 |
| 10 Jul 2020 |
USD |
43.715 |
43.81 |
42.98 |
43.27 |
43.27 |
-0.085 (-0.20%)
|
9,247 |
| 9 Jul 2020 |
USD |
44.46 |
44.46 |
43.13 |
43.355 |
43.355 |
+1.127 (+2.67%)
|
23,495 |
| 8 Jul 2020 |
USD |
42.51 |
44 |
41.885 |
42.2275 |
42.2275 |
+0.93 (+2.25%)
|
30,120 |
| 7 Jul 2020 |
USD |
41.47 |
41.705 |
40.76 |
41.2975 |
41.2975 |
-0.522 (-1.25%)
|
65,480 |
| 6 Jul 2020 |
USD |
41.67 |
42.2002 |
41.67 |
41.82 |
41.82 |
+1.17 (+2.88%)
|
52,026 |
| 3 Jul 2020 |
USD |
40.845 |
41.04 |
40.65 |
40.65 |
40.65 |
+0.877 (+2.21%)
|
10,101 |
| 2 Jul 2020 |
USD |
39.625 |
39.96 |
39.495 |
39.7725 |
39.7725 |
+1.377 (+3.59%)
|
7,879 |
| 1 Jul 2020 |
USD |
39.015 |
39.015 |
38.3447 |
38.395 |
38.395 |
-0.247 (-0.64%)
|
8,568 |
| 30 Jun 2020 |
USD |
38.5 |
38.765 |
38.445 |
38.6425 |
38.6425 |
+0.233 (+0.61%)
|
9,543 |
