KraneShares CSI China Internet
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 22 Aug 2019 |
USD |
26 |
26 |
25.725 |
25.725 |
25.725 |
-0.517 (-1.97%)
|
2,457 |
| 21 Aug 2019 |
USD |
26.36 |
26.36 |
26.2425 |
26.2425 |
26.2425 |
+0.04 (+0.15%)
|
117 |
| 20 Aug 2019 |
USD |
26.575 |
26.575 |
25.97 |
26.2025 |
26.2025 |
+0.035 (+0.13%)
|
481 |
| 19 Aug 2019 |
USD |
25.87 |
26.3 |
25.87 |
26.1675 |
26.1675 |
+0.958 (+3.80%)
|
825 |
| 16 Aug 2019 |
USD |
25.1 |
25.285 |
24.98 |
25.21 |
25.21 |
+0.568 (+2.30%)
|
5,498 |
| 15 Aug 2019 |
USD |
24.725 |
24.725 |
24.15 |
24.6425 |
24.6425 |
+0.333 (+1.37%)
|
14,100 |
| 14 Aug 2019 |
USD |
25.015 |
25.015 |
24.31 |
24.31 |
24.31 |
-0.527 (-2.12%)
|
283 |
| 13 Aug 2019 |
USD |
24.075 |
24.8375 |
24.075 |
24.8375 |
24.8375 |
+0.677 (+2.80%)
|
2,199 |
| 12 Aug 2019 |
USD |
24.375 |
24.375 |
23.985 |
24.16 |
24.16 |
-0.068 (-0.28%)
|
489 |
| 9 Aug 2019 |
USD |
24.72 |
24.72 |
24.2275 |
24.2275 |
24.2275 |
-0.33 (-1.34%)
|
1,312 |
| 8 Aug 2019 |
USD |
24.57 |
24.595 |
24.5575 |
24.5575 |
24.5575 |
+0.485 (+2.01%)
|
169 |
| 7 Aug 2019 |
USD |
24.46 |
24.46 |
24.035 |
24.0725 |
24.0725 |
-0.015 (-0.06%)
|
580 |
| 6 Aug 2019 |
USD |
23.945 |
24.34 |
23.945 |
24.0875 |
24.0875 |
+0.083 (+0.34%)
|
5,889 |
| 5 Aug 2019 |
USD |
24.68 |
24.73 |
23.855 |
24.005 |
24.005 |
-1.2 (-4.76%)
|
9,049 |
| 2 Aug 2019 |
USD |
25.6 |
25.65 |
25.205 |
25.205 |
25.205 |
-1.66 (-6.18%)
|
3,135 |
| 1 Aug 2019 |
USD |
26.785 |
26.865 |
26.615 |
26.865 |
26.865 |
+0.477 (+1.81%)
|
2,818 |
| 31 Jul 2019 |
USD |
26.645 |
26.645 |
26.3875 |
26.3875 |
26.3875 |
-0.225 (-0.85%)
|
5,502 |
| 30 Jul 2019 |
USD |
26.98 |
26.98 |
26.6125 |
26.6125 |
26.6125 |
-0.168 (-0.63%)
|
121,145 |
| 29 Jul 2019 |
USD |
26.765 |
27.16 |
26.7298 |
26.78 |
26.78 |
-0.527 (-1.93%)
|
1,564 |
| 26 Jul 2019 |
USD |
27.3075 |
27.3075 |
27.3075 |
27.3075 |
27.3075 |
0.0 (0.0%)
|
0 |
| 25 Jul 2019 |
USD |
27.235 |
27.3075 |
27.235 |
27.3075 |
27.3075 |
+0.328 (+1.21%)
|
1,163 |
| 24 Jul 2019 |
USD |
26.98 |
26.98 |
26.98 |
26.98 |
26.98 |
0.0 (0.0%)
|
0 |
| 23 Jul 2019 |
USD |
26.89 |
27.05 |
26.75 |
26.98 |
26.98 |
+0.323 (+1.21%)
|
1,016 |
| 22 Jul 2019 |
USD |
26.87 |
26.87 |
26.535 |
26.6575 |
26.6575 |
-0.295 (-1.09%)
|
5,050 |
| 19 Jul 2019 |
USD |
27.05 |
27.05 |
26.9525 |
26.9525 |
26.9525 |
+0.365 (+1.37%)
|
25,816 |
| 18 Jul 2019 |
USD |
26.935 |
26.965 |
26.5875 |
26.5875 |
26.5875 |
-0.448 (-1.66%)
|
142,103 |
| 17 Jul 2019 |
USD |
27.25 |
27.25 |
27.035 |
27.035 |
27.035 |
-0.185 (-0.68%)
|
4,331 |
| 16 Jul 2019 |
USD |
27.22 |
27.22 |
27.22 |
27.22 |
27.22 |
+0.025 (+0.09%)
|
0 |
| 15 Jul 2019 |
USD |
27.225 |
27.245 |
27.195 |
27.195 |
27.195 |
+0.235 (+0.87%)
|
198 |
| 12 Jul 2019 |
USD |
27.24 |
27.24 |
26.96 |
26.96 |
26.96 |
-0.155 (-0.57%)
|
930 |
