KraneShares CSI China Internet
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 27 Jul 2023 |
USD |
20.235 |
20.46 |
19.838 |
20.1375 |
20.1375 |
-0.098 (-0.48%)
|
63,448 |
| 26 Jul 2023 |
USD |
20.025 |
20.315 |
19.76 |
20.235 |
20.235 |
+0.41 (+2.07%)
|
29,156 |
| 25 Jul 2023 |
USD |
19.922 |
20.43 |
19.798 |
19.825 |
19.825 |
+0.077 (+0.39%)
|
125,728 |
| 24 Jul 2023 |
USD |
18.75 |
20 |
18.7 |
19.748 |
19.748 |
+0.705 (+3.70%)
|
19,592 |
| 21 Jul 2023 |
USD |
19.104 |
19.24 |
18.976 |
19.043 |
19.043 |
+0.145 (+0.77%)
|
25,300 |
| 20 Jul 2023 |
USD |
18.9 |
19.126 |
18.88 |
18.898 |
18.898 |
-0.364 (-1.89%)
|
167,187 |
| 19 Jul 2023 |
USD |
19.098 |
19.516 |
18.902 |
19.262 |
19.262 |
+0.324 (+1.71%)
|
60,607 |
| 18 Jul 2023 |
USD |
19.286 |
19.286 |
18.938 |
18.938 |
18.938 |
-0.431 (-2.23%)
|
38,008 |
| 17 Jul 2023 |
USD |
19.476 |
19.594 |
19.102 |
19.369 |
19.369 |
-0.419 (-2.12%)
|
16,380 |
| 14 Jul 2023 |
USD |
19.952 |
20.055 |
19.56 |
19.788 |
19.788 |
-0.267 (-1.33%)
|
40,052 |
| 13 Jul 2023 |
USD |
19.744 |
20.15 |
19.744 |
20.055 |
20.055 |
+0.493 (+2.52%)
|
69,568 |
| 12 Jul 2023 |
USD |
18.86 |
19.562 |
18.712 |
19.562 |
19.562 |
+0.946 (+5.08%)
|
115,318 |
| 11 Jul 2023 |
USD |
18.614 |
18.718 |
18.446 |
18.616 |
18.616 |
+0.02 (+0.11%)
|
30,501 |
| 10 Jul 2023 |
USD |
18.064 |
18.616 |
18.064 |
18.596 |
18.596 |
+0.236 (+1.29%)
|
23,704 |
| 7 Jul 2023 |
USD |
17.816 |
18.4 |
17.816 |
18.36 |
18.36 |
+0.583 (+3.28%)
|
47,190 |
| 6 Jul 2023 |
USD |
18.268 |
18.268 |
17.722 |
17.777 |
17.777 |
-0.645 (-3.50%)
|
16,280 |
| 5 Jul 2023 |
USD |
18.562 |
18.576 |
18.29 |
18.422 |
18.422 |
-0.346 (-1.84%)
|
7,451 |
| 4 Jul 2023 |
USD |
18.948 |
18.948 |
18.736 |
18.768 |
18.768 |
+0.223 (+1.20%)
|
17,923 |
| 3 Jul 2023 |
USD |
18.41 |
18.806 |
18.41 |
18.545 |
18.545 |
+0.447 (+2.47%)
|
5,822 |
| 30 Jun 2023 |
USD |
18.06 |
18.304 |
17.976 |
18.098 |
18.098 |
+0.08 (+0.44%)
|
18,710 |
| 29 Jun 2023 |
USD |
18.244 |
18.28 |
17.986 |
18.018 |
18.018 |
-0.282 (-1.54%)
|
40,055 |
| 28 Jun 2023 |
USD |
18.648 |
18.706 |
18.27 |
18.3 |
18.3 |
-0.336 (-1.80%)
|
22,102 |
| 27 Jun 2023 |
USD |
18.456 |
18.72 |
18.456 |
18.636 |
18.636 |
+0.45 (+2.47%)
|
18,276 |
| 26 Jun 2023 |
USD |
18.1 |
18.342 |
18.1 |
18.186 |
18.186 |
+0.155 (+0.86%)
|
11,626 |
| 23 Jun 2023 |
USD |
18.292 |
18.43 |
17.894 |
18.031 |
18.031 |
-0.551 (-2.97%)
|
21,831 |
| 22 Jun 2023 |
USD |
18.5 |
18.64 |
18.31 |
18.582 |
18.582 |
-0.007 (-0.04%)
|
5,920 |
| 21 Jun 2023 |
USD |
18.732 |
18.896 |
18.55 |
18.589 |
18.589 |
-0.296 (-1.57%)
|
43,794 |
| 20 Jun 2023 |
USD |
19.42 |
19.42 |
18.862 |
18.885 |
18.885 |
-0.897 (-4.53%)
|
33,874 |
| 19 Jun 2023 |
USD |
19.744 |
19.87 |
19.498 |
19.782 |
19.782 |
+0.03 (+0.15%)
|
28,903 |
| 16 Jun 2023 |
USD |
20.25 |
20.38 |
19.736 |
19.752 |
19.752 |
-0.218 (-1.09%)
|
182,423 |
