KraneShares CSI China Internet
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 31 Mar 2020 |
USD |
28 |
28.43 |
27.45 |
28.345 |
28.345 |
+0.72 (+2.61%)
|
20,176 |
| 30 Mar 2020 |
USD |
28.33 |
28.33 |
27.455 |
27.625 |
27.625 |
0.0 (0.0%)
|
12,396 |
| 27 Mar 2020 |
USD |
25 |
28.45 |
25 |
27.625 |
27.625 |
-0.907 (-3.18%)
|
7,137 |
| 26 Mar 2020 |
USD |
28.44 |
28.7708 |
27.46 |
28.5325 |
28.5325 |
+0.355 (+1.26%)
|
29,628 |
| 25 Mar 2020 |
USD |
28.66 |
29.11 |
27.005 |
28.1775 |
28.1775 |
+0.665 (+2.42%)
|
9,413 |
| 24 Mar 2020 |
USD |
27.235 |
27.72 |
26.585 |
27.5125 |
27.5125 |
+2.065 (+8.11%)
|
1,532 |
| 23 Mar 2020 |
USD |
27.27 |
27.27 |
24.69 |
25.4475 |
25.4475 |
-0.645 (-2.47%)
|
32,561 |
| 20 Mar 2020 |
USD |
26.5 |
27.58 |
26.0925 |
26.0925 |
26.0925 |
+0.333 (+1.29%)
|
2,363 |
| 19 Mar 2020 |
USD |
25.14 |
26.05 |
24.665 |
25.76 |
25.76 |
+0.57 (+2.26%)
|
8,768 |
| 18 Mar 2020 |
USD |
26.28 |
26.28 |
24.365 |
25.19 |
25.19 |
-1.09 (-4.15%)
|
16,786 |
| 17 Mar 2020 |
USD |
25.89 |
26.91 |
25.135 |
26.28 |
26.28 |
+0.247 (+0.95%)
|
20,033 |
| 16 Mar 2020 |
USD |
26.33 |
26.605 |
24 |
26.0325 |
26.0325 |
-1.215 (-4.46%)
|
4,508 |
| 13 Mar 2020 |
USD |
28.07 |
29.24 |
27.2475 |
27.2475 |
27.2475 |
+0.623 (+2.34%)
|
30,498 |
| 12 Mar 2020 |
USD |
28.2 |
28.5 |
26.6 |
26.625 |
26.625 |
-3.03 (-10.22%)
|
20,011 |
| 11 Mar 2020 |
USD |
29.42 |
29.92 |
29.315 |
29.655 |
29.655 |
+0.025 (+0.08%)
|
8,322 |
| 10 Mar 2020 |
USD |
30.84 |
31.045 |
29.415 |
29.63 |
29.63 |
+0.048 (+0.16%)
|
16,967 |
| 9 Mar 2020 |
USD |
30.25 |
30.25 |
28.2 |
29.5825 |
29.5825 |
-1.188 (-3.86%)
|
51,879 |
| 6 Mar 2020 |
USD |
31.165 |
31.165 |
30.63 |
30.77 |
30.77 |
-1.022 (-3.22%)
|
11,315 |
| 5 Mar 2020 |
USD |
31.46 |
32.43 |
31.34 |
31.7925 |
31.7925 |
+0.637 (+2.05%)
|
14,770 |
| 4 Mar 2020 |
USD |
31.18 |
31.25 |
30.82 |
31.155 |
31.155 |
+0.465 (+1.52%)
|
4,758 |
| 3 Mar 2020 |
USD |
31.16 |
31.7 |
30.655 |
30.69 |
30.69 |
-0.25 (-0.81%)
|
9,660 |
| 2 Mar 2020 |
USD |
31.975 |
31.975 |
30.195 |
30.94 |
30.94 |
+1.23 (+4.14%)
|
118,552 |
| 28 Feb 2020 |
USD |
30.255 |
30.3 |
29.35 |
29.71 |
29.71 |
-0.91 (-2.97%)
|
14,191 |
| 27 Feb 2020 |
USD |
31.245 |
31.51 |
30.255 |
30.62 |
30.62 |
-0.672 (-2.15%)
|
26,796 |
| 26 Feb 2020 |
USD |
31.175 |
31.6 |
30.57 |
31.2925 |
31.2925 |
+0.415 (+1.34%)
|
19,351 |
| 25 Feb 2020 |
USD |
31.125 |
31.76 |
30.8775 |
30.8775 |
30.8775 |
+0.163 (+0.53%)
|
3,321 |
| 24 Feb 2020 |
USD |
31.5 |
31.5 |
30.42 |
30.715 |
30.715 |
-1.278 (-3.99%)
|
10,145 |
| 21 Feb 2020 |
USD |
32.535 |
32.55 |
31.94 |
31.9925 |
31.9925 |
-0.482 (-1.49%)
|
2,577 |
| 20 Feb 2020 |
USD |
32.985 |
32.99 |
32.475 |
32.475 |
32.475 |
-0.253 (-0.77%)
|
5,172 |
| 19 Feb 2020 |
USD |
32.245 |
33.12 |
32.245 |
32.7275 |
32.7275 |
+0.627 (+1.95%)
|
2,768 |
