KraneShares CSI China Internet
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 9 Jan 2024 |
USD |
17.338 |
17.346 |
17.136 |
17.346 |
17.346 |
-0.123 (-0.70%)
|
261,020 |
| 8 Jan 2024 |
USD |
17.406 |
17.476 |
17.28 |
17.469 |
17.469 |
-0.419 (-2.34%)
|
61,312 |
| 5 Jan 2024 |
USD |
17.862 |
17.9564 |
17.788 |
17.888 |
17.888 |
-0.214 (-1.18%)
|
71,756 |
| 4 Jan 2024 |
USD |
18.012 |
18.134 |
17.974 |
18.102 |
18.102 |
+0.036 (+0.20%)
|
22,236 |
| 3 Jan 2024 |
USD |
17.976 |
18.11 |
17.756 |
18.066 |
18.066 |
+0.229 (+1.28%)
|
232,168 |
| 2 Jan 2024 |
USD |
18.306 |
18.348 |
17.744 |
17.837 |
17.837 |
-0.389 (-2.13%)
|
39,896 |
| 29 Dec 2023 |
USD |
18.328 |
18.376 |
18.14 |
18.226 |
18.226 |
-0.184 (-1.00%)
|
16,604 |
| 28 Dec 2023 |
USD |
18.244 |
18.41 |
18.128 |
18.41 |
18.41 |
+0.702 (+3.96%)
|
48,266 |
| 27 Dec 2023 |
USD |
17.674 |
17.85 |
17.6 |
17.708 |
17.708 |
+0.418 (+2.42%)
|
66,972 |
| 22 Dec 2023 |
USD |
18.2 |
18.2 |
17.2468 |
17.29 |
17.29 |
-0.946 (-5.19%)
|
84,040 |
| 21 Dec 2023 |
USD |
18.178 |
18.344 |
18.116 |
18.236 |
18.236 |
+0.102 (+0.56%)
|
61,456 |
| 20 Dec 2023 |
USD |
18.232 |
18.312 |
18.082 |
18.134 |
18.134 |
-0.288 (-1.56%)
|
75,695 |
| 19 Dec 2023 |
USD |
18.198 |
18.442 |
18.056 |
18.422 |
18.422 |
+0.285 (+1.57%)
|
90,629 |
| 18 Dec 2023 |
USD |
18.396 |
18.498 |
18.1 |
18.137 |
18.137 |
-0.587 (-3.14%)
|
26,993 |
| 15 Dec 2023 |
USD |
18.47 |
18.8 |
18.438 |
18.724 |
18.724 |
+0.264 (+1.43%)
|
36,530 |
| 14 Dec 2023 |
USD |
18.196 |
18.482 |
18.026 |
18.46 |
18.46 |
+0.534 (+2.98%)
|
30,581 |
| 13 Dec 2023 |
USD |
18.106 |
18.144 |
17.8313 |
17.926 |
17.926 |
-0.284 (-1.56%)
|
84,582 |
| 12 Dec 2023 |
USD |
18.1 |
18.326 |
18.088 |
18.21 |
18.21 |
+0.121 (+0.67%)
|
29,454 |
| 11 Dec 2023 |
USD |
17.906 |
18.16 |
17.73 |
18.089 |
18.089 |
+0.095 (+0.53%)
|
38,059 |
| 8 Dec 2023 |
USD |
18.18 |
18.28 |
17.814 |
17.994 |
17.994 |
-0.178 (-0.98%)
|
47,630 |
| 7 Dec 2023 |
USD |
18.142 |
18.236 |
18.094 |
18.172 |
18.172 |
-0.058 (-0.32%)
|
23,398 |
| 6 Dec 2023 |
USD |
17.712 |
18.34 |
17.712 |
18.23 |
18.23 |
+0.299 (+1.67%)
|
81,538 |
| 5 Dec 2023 |
USD |
17.934 |
17.998 |
17.796 |
17.931 |
17.931 |
-0.279 (-1.53%)
|
24,251 |
| 4 Dec 2023 |
USD |
18.32 |
18.512 |
18.098 |
18.21 |
18.21 |
-0.416 (-2.23%)
|
47,232 |
| 1 Dec 2023 |
USD |
18.666 |
18.798 |
18.434 |
18.626 |
18.626 |
-0.192 (-1.02%)
|
53,476 |
| 30 Nov 2023 |
USD |
18.756 |
18.8969 |
18.568 |
18.818 |
18.818 |
+0.072 (+0.38%)
|
38,318 |
| 29 Nov 2023 |
USD |
18.698 |
18.904 |
18.582 |
18.746 |
18.746 |
-0.316 (-1.66%)
|
31,473 |
| 28 Nov 2023 |
USD |
19.106 |
19.246 |
18.664 |
19.062 |
19.062 |
+0.129 (+0.68%)
|
159,610 |
| 27 Nov 2023 |
USD |
18.98 |
19.122 |
18.87 |
18.933 |
18.933 |
-0.234 (-1.22%)
|
30,437 |
| 24 Nov 2023 |
USD |
18.784 |
19.176 |
18.784 |
19.167 |
19.167 |
-0.039 (-0.20%)
|
14,047 |
