KraneShares CSI China Internet
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 8 Jul 2019 |
USD |
27.545 |
27.545 |
27.155 |
27.155 |
27.155 |
-0.492 (-1.78%)
|
3,773 |
| 5 Jul 2019 |
USD |
27.6475 |
27.6475 |
27.6475 |
27.6475 |
27.6475 |
-0.455 (-1.62%)
|
0 |
| 4 Jul 2019 |
USD |
28.185 |
28.185 |
27.975 |
28.1025 |
28.1025 |
+0.177 (+0.64%)
|
4,503 |
| 3 Jul 2019 |
USD |
28.225 |
28.225 |
27.725 |
27.925 |
27.925 |
-0.217 (-0.77%)
|
1,330 |
| 2 Jul 2019 |
USD |
27.94 |
28.25 |
27.94 |
28.1425 |
28.1425 |
-0.083 (-0.29%)
|
2,228 |
| 1 Jul 2019 |
USD |
28.04 |
28.555 |
28.04 |
28.225 |
28.225 |
+0.838 (+3.06%)
|
15,723 |
| 28 Jun 2019 |
USD |
27.55 |
27.55 |
27.3875 |
27.3875 |
27.3875 |
+0.052 (+0.19%)
|
2,405 |
| 27 Jun 2019 |
USD |
27.35 |
27.35 |
27.335 |
27.335 |
27.335 |
+0.31 (+1.15%)
|
3,230 |
| 26 Jun 2019 |
USD |
26.965 |
27.025 |
26.965 |
27.025 |
27.025 |
+0.065 (+0.24%)
|
2,000 |
| 25 Jun 2019 |
USD |
26.87 |
26.96 |
26.87 |
26.96 |
26.96 |
-0.155 (-0.57%)
|
5,000 |
| 24 Jun 2019 |
USD |
27.115 |
27.115 |
27.115 |
27.115 |
27.115 |
-0.215 (-0.79%)
|
0 |
| 21 Jun 2019 |
USD |
27.33 |
27.33 |
27.33 |
27.33 |
27.33 |
+0.037 (+0.14%)
|
0 |
| 20 Jun 2019 |
USD |
27.2925 |
27.2925 |
27.2925 |
27.2925 |
27.2925 |
+0.427 (+1.59%)
|
0 |
| 19 Jun 2019 |
USD |
26.81 |
26.865 |
26.81 |
26.865 |
26.865 |
-0.115 (-0.43%)
|
2,000 |
| 18 Jun 2019 |
USD |
26.98 |
26.98 |
26.98 |
26.98 |
26.98 |
+1.028 (+3.96%)
|
0 |
| 17 Jun 2019 |
USD |
25.9525 |
25.9525 |
25.9525 |
25.9525 |
25.9525 |
+0.242 (+0.94%)
|
0 |
| 14 Jun 2019 |
USD |
26.04 |
26.04 |
25.71 |
25.71 |
25.71 |
-0.45 (-1.72%)
|
2,000 |
| 13 Jun 2019 |
USD |
26.355 |
26.355 |
26.16 |
26.16 |
26.16 |
+0.01 (+0.04%)
|
971 |
| 12 Jun 2019 |
USD |
27 |
27 |
26.15 |
26.15 |
26.15 |
-0.585 (-2.19%)
|
425 |
| 11 Jun 2019 |
USD |
26.97 |
26.97 |
26.735 |
26.735 |
26.735 |
+0.378 (+1.43%)
|
425 |
| 10 Jun 2019 |
USD |
26.3575 |
26.3575 |
26.3575 |
26.3575 |
26.3575 |
+1.008 (+3.97%)
|
0 |
| 7 Jun 2019 |
USD |
25.35 |
25.35 |
25.35 |
25.35 |
25.35 |
+0.242 (+0.97%)
|
100 |
| 6 Jun 2019 |
USD |
25.33 |
25.33 |
25.1075 |
25.1075 |
25.1075 |
+0.23 (+0.92%)
|
18 |
| 5 Jun 2019 |
USD |
25.5 |
25.5 |
24.8775 |
24.8775 |
24.8775 |
-0.445 (-1.76%)
|
15 |
| 4 Jun 2019 |
USD |
25.13 |
25.345 |
25.095 |
25.3225 |
25.3225 |
+0.08 (+0.32%)
|
1,613 |
| 3 Jun 2019 |
USD |
25.13 |
25.2425 |
25.13 |
25.2425 |
25.2425 |
-0.035 (-0.14%)
|
33 |
| 31 May 2019 |
USD |
25.13 |
25.2775 |
25.13 |
25.2775 |
25.2775 |
-0.142 (-0.56%)
|
10 |
| 30 May 2019 |
USD |
25.585 |
25.585 |
25.315 |
25.42 |
25.42 |
+0.172 (+0.68%)
|
3,925 |
| 29 May 2019 |
USD |
25.225 |
25.2475 |
25.225 |
25.2475 |
25.2475 |
-0.31 (-1.21%)
|
2,000 |
| 28 May 2019 |
USD |
25.545 |
25.5575 |
25.315 |
25.5575 |
25.5575 |
+0.168 (+0.66%)
|
4,704 |
