KraneShares CSI China Internet
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 18 Feb 2020 |
USD |
32.65 |
32.84 |
32.1 |
32.1 |
32.1 |
-0.772 (-2.35%)
|
8,420 |
| 17 Feb 2020 |
USD |
32.975 |
33.05 |
32.65 |
32.8725 |
32.8725 |
+0.237 (+0.73%)
|
5,819 |
| 14 Feb 2020 |
USD |
33 |
33 |
32.635 |
32.635 |
32.635 |
-0.062 (-0.19%)
|
2,522 |
| 13 Feb 2020 |
USD |
33.575 |
33.575 |
32.6975 |
32.6975 |
32.6975 |
-0.352 (-1.07%)
|
500 |
| 12 Feb 2020 |
USD |
33.25 |
33.25 |
32.505 |
33.05 |
33.05 |
+0.4 (+1.23%)
|
10,109 |
| 11 Feb 2020 |
USD |
31.8 |
32.865 |
31.8 |
32.65 |
32.65 |
+0.968 (+3.05%)
|
21,808 |
| 10 Feb 2020 |
USD |
31.64 |
31.94 |
31.64 |
31.6825 |
31.6825 |
-0.147 (-0.46%)
|
3,277 |
| 7 Feb 2020 |
USD |
32.425 |
32.455 |
31.83 |
31.83 |
31.83 |
-0.19 (-0.59%)
|
1,590 |
| 6 Feb 2020 |
USD |
32.1 |
32.21 |
31.8 |
32.02 |
32.02 |
+0.33 (+1.04%)
|
13,443 |
| 5 Feb 2020 |
USD |
32.055 |
32.645 |
31.655 |
31.69 |
31.69 |
-0.51 (-1.58%)
|
2,568 |
| 4 Feb 2020 |
USD |
31.835 |
32.295 |
31.82 |
32.2 |
32.2 |
+1.413 (+4.59%)
|
238 |
| 3 Feb 2020 |
USD |
30.135 |
30.89 |
29.995 |
30.7875 |
30.7875 |
+1.087 (+3.66%)
|
8,018 |
| 31 Jan 2020 |
USD |
28 |
30.13 |
28 |
29.7 |
29.7 |
-0.285 (-0.95%)
|
1,842 |
| 30 Jan 2020 |
USD |
30.2 |
30.645 |
29.985 |
29.985 |
29.985 |
-0.99 (-3.20%)
|
7,035 |
| 29 Jan 2020 |
USD |
31.075 |
31.55 |
30.455 |
30.975 |
30.975 |
+0.647 (+2.14%)
|
11,751 |
| 28 Jan 2020 |
USD |
29.995 |
30.415 |
29.985 |
30.3275 |
30.3275 |
+0.55 (+1.85%)
|
6,325 |
| 27 Jan 2020 |
USD |
29.81 |
29.83 |
28.545 |
29.7775 |
29.7775 |
-1.43 (-4.58%)
|
14,979 |
| 24 Jan 2020 |
USD |
31.3 |
32.13 |
31.2075 |
31.2075 |
31.2075 |
-0.278 (-0.88%)
|
21,350 |
| 23 Jan 2020 |
USD |
31.885 |
31.885 |
31.485 |
31.485 |
31.485 |
-0.93 (-2.87%)
|
6,902 |
| 22 Jan 2020 |
USD |
32.16 |
32.925 |
32.16 |
32.415 |
32.415 |
+0.037 (+0.12%)
|
6,307 |
| 21 Jan 2020 |
USD |
32.6 |
32.79 |
32.175 |
32.3775 |
32.3775 |
-0.78 (-2.35%)
|
2,296 |
| 20 Jan 2020 |
USD |
33.3 |
33.335 |
33.1575 |
33.1575 |
33.1575 |
-0.388 (-1.16%)
|
626 |
| 17 Jan 2020 |
USD |
33.89 |
33.915 |
33.405 |
33.545 |
33.545 |
+0.058 (+0.17%)
|
367 |
| 16 Jan 2020 |
USD |
33.93 |
33.98 |
33.37 |
33.4875 |
33.4875 |
+0.128 (+0.38%)
|
8,620 |
| 15 Jan 2020 |
USD |
33.615 |
33.68 |
33.17 |
33.36 |
33.36 |
-0.258 (-0.77%)
|
4,914 |
| 14 Jan 2020 |
USD |
33.655 |
33.86 |
33.315 |
33.6175 |
33.6175 |
+0.043 (+0.13%)
|
17,564 |
| 13 Jan 2020 |
USD |
33.66 |
34.04 |
33.295 |
33.575 |
33.575 |
+0.448 (+1.35%)
|
266,191 |
| 10 Jan 2020 |
USD |
33.375 |
33.425 |
32.9 |
33.1275 |
33.1275 |
+0.147 (+0.45%)
|
31,328 |
| 9 Jan 2020 |
USD |
32.885 |
33.18 |
32.83 |
32.98 |
32.98 |
+0.66 (+2.04%)
|
12,279 |
| 8 Jan 2020 |
USD |
32 |
32.32 |
31.775 |
32.32 |
32.32 |
+0.043 (+0.13%)
|
13,348 |
