KraneShares CSI China Internet
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 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 |
| 23 Nov 2023 |
USD |
19.19 |
19.296 |
19.186 |
19.206 |
19.206 |
+0.266 (+1.40%)
|
37,903 |
| 22 Nov 2023 |
USD |
18.928 |
19.068 |
18.822 |
18.94 |
18.94 |
+0.092 (+0.49%)
|
34,224 |
| 21 Nov 2023 |
USD |
19.068 |
19.15 |
18.78 |
18.848 |
18.848 |
-0.543 (-2.80%)
|
74,954 |
| 20 Nov 2023 |
USD |
18.654 |
19.442 |
18.654 |
19.391 |
19.391 |
+0.81 (+4.36%)
|
178,499 |
| 17 Nov 2023 |
USD |
18.346 |
18.606 |
18.258 |
18.581 |
18.581 |
-0.204 (-1.09%)
|
73,806 |
| 16 Nov 2023 |
USD |
18.7855 |
18.7855 |
18.7855 |
18.7855 |
18.7855 |
-0.758 (-3.88%)
|
467,934 |
| 15 Nov 2023 |
USD |
18.786 |
19.552 |
18.782 |
19.544 |
19.544 |
+0.896 (+4.80%)
|
91,099 |
| 14 Nov 2023 |
USD |
18.132 |
18.7 |
18.056 |
18.648 |
18.648 |
+0.23 (+1.25%)
|
87,262 |
| 13 Nov 2023 |
USD |
18.41 |
18.438 |
18.136 |
18.418 |
18.418 |
+0.538 (+3.01%)
|
44,069 |
| 10 Nov 2023 |
USD |
17.986 |
18.042 |
17.832 |
17.88 |
17.88 |
-0.444 (-2.42%)
|
17,902 |
| 9 Nov 2023 |
USD |
18.338 |
18.45 |
18.27 |
18.324 |
18.324 |
-0.195 (-1.05%)
|
91,227 |
| 8 Nov 2023 |
USD |
18.4 |
18.55 |
18.286 |
18.519 |
18.519 |
+0.079 (+0.43%)
|
182,510 |
| 7 Nov 2023 |
USD |
18.522 |
18.522 |
18.176 |
18.44 |
18.44 |
-0.209 (-1.12%)
|
48,254 |
| 6 Nov 2023 |
USD |
18.552 |
18.87 |
18.514 |
18.649 |
18.649 |
+0.221 (+1.20%)
|
234,596 |
| 3 Nov 2023 |
USD |
17.636 |
18.486 |
17.636 |
18.428 |
18.428 |
+0.794 (+4.50%)
|
103,489 |
| 2 Nov 2023 |
USD |
17.456 |
17.756 |
17.456 |
17.634 |
17.634 |
+0.186 (+1.07%)
|
51,165 |
| 1 Nov 2023 |
USD |
17.414 |
17.5 |
17.32 |
17.448 |
17.448 |
+0.14 (+0.81%)
|
53,124 |
| 31 Oct 2023 |
USD |
17.616 |
17.78 |
17.23 |
17.308 |
17.308 |
-0.607 (-3.39%)
|
54,598 |
| 30 Oct 2023 |
USD |
17.96 |
18.252 |
17.915 |
17.915 |
17.915 |
+0.061 (+0.34%)
|
21,346 |
| 27 Oct 2023 |
USD |
18.046 |
18.108 |
17.8 |
17.854 |
17.854 |
+0.062 (+0.35%)
|
46,376 |
| 26 Oct 2023 |
USD |
17.552 |
17.828 |
17.426 |
17.792 |
17.792 |
+0.128 (+0.72%)
|
59,421 |
| 25 Oct 2023 |
USD |
17.706 |
17.858 |
17.594 |
17.664 |
17.664 |
-0.584 (-3.20%)
|
18,572 |
| 24 Oct 2023 |
USD |
17.242 |
18.304 |
17.238 |
18.248 |
18.248 |
+0.811 (+4.65%)
|
431,812 |
| 23 Oct 2023 |
USD |
17.236 |
17.47 |
17 |
17.437 |
17.437 |
+0.128 (+0.74%)
|
74,107 |
| 20 Oct 2023 |
USD |
17.466 |
17.504 |
17.264 |
17.309 |
17.309 |
-0.339 (-1.92%)
|
116,175 |
| 19 Oct 2023 |
USD |
17.684 |
17.8 |
17.558 |
17.648 |
17.648 |
-0.311 (-1.73%)
|
43,379 |
| 18 Oct 2023 |
USD |
18.054 |
18.14 |
17.942 |
17.959 |
17.959 |
-0.334 (-1.83%)
|
23,288 |
