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 May 2020 |
USD |
31.26 |
31.38 |
30.81 |
31.045 |
31.045 |
+0.245 (+0.80%)
|
10,493 |
| 14 May 2020 |
USD |
31.25 |
31.32 |
30.46 |
30.8 |
30.8 |
-0.642 (-2.04%)
|
12,399 |
| 13 May 2020 |
USD |
31.185 |
31.78 |
31.173 |
31.4425 |
31.4425 |
-0.037 (-0.12%)
|
13,233 |
| 12 May 2020 |
USD |
30.985 |
31.56 |
30.925 |
31.48 |
31.48 |
+0.505 (+1.63%)
|
10,980 |
| 11 May 2020 |
USD |
31.26 |
31.315 |
30.75 |
30.975 |
30.975 |
+1.305 (+4.40%)
|
22,781 |
| 7 May 2020 |
USD |
29.75 |
29.77 |
29.55 |
29.67 |
29.67 |
+0.098 (+0.33%)
|
28,851 |
| 6 May 2020 |
USD |
29.985 |
29.985 |
29.52 |
29.5725 |
29.5725 |
+0.135 (+0.46%)
|
21,996 |
| 5 May 2020 |
USD |
29.125 |
29.4375 |
28.915 |
29.4375 |
29.4375 |
+0.75 (+2.61%)
|
5,175 |
| 4 May 2020 |
USD |
28.62 |
28.87 |
28.4458 |
28.6875 |
28.6875 |
-0.105 (-0.36%)
|
20,197 |
| 1 May 2020 |
USD |
29.645 |
29.78 |
28.7925 |
28.7925 |
28.7925 |
-1.712 (-5.61%)
|
31,560 |
| 30 Apr 2020 |
USD |
31.03 |
31.05 |
30.35 |
30.505 |
30.505 |
+0.02 (+0.07%)
|
24,189 |
| 29 Apr 2020 |
USD |
30.2 |
30.6 |
30.15 |
30.485 |
30.485 |
+0.445 (+1.48%)
|
32,465 |
| 28 Apr 2020 |
USD |
30.6 |
30.97 |
30.04 |
30.04 |
30.04 |
-0.147 (-0.49%)
|
94,077 |
| 27 Apr 2020 |
USD |
30.255 |
30.255 |
30.12 |
30.1875 |
30.1875 |
+0.608 (+2.05%)
|
3,704 |
| 24 Apr 2020 |
USD |
29.885 |
30.06 |
29.58 |
29.58 |
29.58 |
-0.645 (-2.13%)
|
42,212 |
| 23 Apr 2020 |
USD |
30.465 |
30.495 |
30.225 |
30.225 |
30.225 |
-0.117 (-0.39%)
|
44,580 |
| 22 Apr 2020 |
USD |
30.2 |
30.505 |
30.06 |
30.3425 |
30.3425 |
+0.983 (+3.35%)
|
92,068 |
| 21 Apr 2020 |
USD |
30.135 |
30.23 |
29.36 |
29.36 |
29.36 |
-1.46 (-4.74%)
|
17,997 |
| 20 Apr 2020 |
USD |
30.54 |
30.82 |
30.26 |
30.82 |
30.82 |
+0.63 (+2.09%)
|
23,474 |
| 17 Apr 2020 |
USD |
30.2 |
31.05 |
30.19 |
30.19 |
30.19 |
+0.028 (+0.09%)
|
97,987 |
| 16 Apr 2020 |
USD |
29.585 |
30.265 |
29.585 |
30.1625 |
30.1625 |
+0.873 (+2.98%)
|
6,537 |
| 15 Apr 2020 |
USD |
29.875 |
29.875 |
28.915 |
29.29 |
29.29 |
-0.135 (-0.46%)
|
1,867 |
| 14 Apr 2020 |
USD |
29.285 |
29.625 |
29.22 |
29.425 |
29.425 |
+0.695 (+2.42%)
|
6,612 |
| 9 Apr 2020 |
USD |
28.6 |
29.065 |
28.35 |
28.73 |
28.73 |
+0.287 (+1.01%)
|
6,576 |
| 8 Apr 2020 |
USD |
28.84 |
28.84 |
28.145 |
28.4425 |
28.4425 |
-0.685 (-2.35%)
|
60,184 |
| 7 Apr 2020 |
USD |
29.21 |
29.39 |
28.91 |
29.1275 |
29.1275 |
+0.64 (+2.25%)
|
11,697 |
| 6 Apr 2020 |
USD |
28.615 |
28.64 |
28.3957 |
28.4875 |
28.4875 |
+0.892 (+3.23%)
|
13,427 |
| 3 Apr 2020 |
USD |
27.99 |
28.085 |
27.595 |
27.595 |
27.595 |
-0.323 (-1.16%)
|
14,294 |
| 2 Apr 2020 |
USD |
28.535 |
28.535 |
27.81 |
27.9175 |
27.9175 |
-0.217 (-0.77%)
|
213 |
| 1 Apr 2020 |
USD |
27.71 |
28.2 |
27.465 |
28.135 |
28.135 |
-0.21 (-0.74%)
|
17,848 |
