KraneShares CSI China Internet
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 20 Feb 2024 |
USD |
17.266 |
17.4 |
16.95 |
17.09 |
17.09 |
-0.172 (-1.00%)
|
200,175 |
| 19 Feb 2024 |
USD |
17.306 |
17.334 |
17.148 |
17.262 |
17.262 |
-0.304 (-1.73%)
|
73,443 |
| 16 Feb 2024 |
USD |
17.684 |
17.778 |
17.542 |
17.566 |
17.566 |
+0.286 (+1.66%)
|
119,501 |
| 15 Feb 2024 |
USD |
17.2 |
17.382 |
17.096 |
17.28 |
17.28 |
+0.219 (+1.28%)
|
81,518 |
| 14 Feb 2024 |
USD |
16.9 |
17.166 |
16.9 |
17.061 |
17.061 |
+0.275 (+1.64%)
|
14,618 |
| 13 Feb 2024 |
USD |
17.238 |
17.302 |
16.726 |
16.786 |
16.786 |
-0.336 (-1.96%)
|
73,309 |
| 12 Feb 2024 |
USD |
16.724 |
17.312 |
16.672 |
17.122 |
17.122 |
+0.576 (+3.48%)
|
59,988 |
| 9 Feb 2024 |
USD |
16.518 |
16.576 |
16.344 |
16.546 |
16.546 |
-0.007 (-0.04%)
|
42,652 |
| 8 Feb 2024 |
USD |
16.612 |
16.7 |
16.468 |
16.553 |
16.553 |
-0.111 (-0.67%)
|
117,761 |
| 7 Feb 2024 |
USD |
16.808 |
17.098 |
16.636 |
16.664 |
16.664 |
-0.316 (-1.86%)
|
413,319 |
| 6 Feb 2024 |
USD |
16.752 |
17.076 |
16.54 |
16.98 |
16.98 |
+0.976 (+6.10%)
|
73,836 |
| 5 Feb 2024 |
USD |
16.026 |
16.116 |
15.852 |
16.004 |
16.004 |
+0.144 (+0.91%)
|
37,108 |
| 2 Feb 2024 |
USD |
16.166 |
16.476 |
15.796 |
15.86 |
15.86 |
-0.256 (-1.59%)
|
107,415 |
| 1 Feb 2024 |
USD |
16.196 |
16.334 |
16.116 |
16.116 |
16.116 |
-0.012 (-0.07%)
|
76,217 |
| 31 Jan 2024 |
USD |
15.826 |
16.222 |
15.626 |
16.128 |
16.128 |
+0.058 (+0.36%)
|
33,313 |
| 30 Jan 2024 |
USD |
16.2 |
16.248 |
15.984 |
16.07 |
16.07 |
-0.227 (-1.39%)
|
893,809 |
| 29 Jan 2024 |
USD |
16.762 |
16.83 |
16.252 |
16.297 |
16.297 |
-0.533 (-3.17%)
|
40,086 |
| 26 Jan 2024 |
USD |
16.582 |
16.844 |
16.516 |
16.83 |
16.83 |
-0.162 (-0.95%)
|
54,866 |
| 25 Jan 2024 |
USD |
17.154 |
17.246 |
16.918 |
16.992 |
16.992 |
-0.084 (-0.49%)
|
153,688 |
| 24 Jan 2024 |
USD |
16.76 |
17.368 |
16.662 |
17.076 |
17.076 |
+0.544 (+3.29%)
|
157,485 |
| 23 Jan 2024 |
USD |
16.146 |
16.82 |
16.09 |
16.532 |
16.532 |
+0.744 (+4.71%)
|
141,888 |
| 22 Jan 2024 |
USD |
15.602 |
15.894 |
15.566 |
15.788 |
15.788 |
-0.252 (-1.57%)
|
119,884 |
| 19 Jan 2024 |
USD |
16.094 |
16.164 |
15.95 |
16.04 |
16.04 |
-0.272 (-1.67%)
|
41,920 |
| 18 Jan 2024 |
USD |
16.36 |
16.472 |
16.236 |
16.312 |
16.312 |
+0.077 (+0.47%)
|
48,384 |
| 17 Jan 2024 |
USD |
16.118 |
16.378 |
16.026 |
16.235 |
16.235 |
-0.637 (-3.78%)
|
102,154 |
| 16 Jan 2024 |
USD |
16.972 |
17.086 |
16.854 |
16.872 |
16.872 |
-0.327 (-1.90%)
|
1,146,289 |
| 15 Jan 2024 |
USD |
17.328 |
17.444 |
17.162 |
17.199 |
17.199 |
-0.403 (-2.29%)
|
17,045 |
| 12 Jan 2024 |
USD |
17.474 |
17.72 |
17.466 |
17.602 |
17.602 |
+0.202 (+1.16%)
|
79,408 |
| 11 Jan 2024 |
USD |
17.678 |
17.678 |
17.316 |
17.4 |
17.4 |
+0.192 (+1.12%)
|
86,369 |
| 10 Jan 2024 |
USD |
17.302 |
17.402 |
17.208 |
17.208 |
17.208 |
-0.138 (-0.80%)
|
17,595 |
