KraneShares CSI China Internet
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 24 May 2019 |
USD |
25.75 |
25.75 |
25.39 |
25.39 |
25.39 |
-0.36 (-1.40%)
|
2,040 |
| 23 May 2019 |
USD |
25.75 |
25.75 |
25.75 |
25.75 |
25.75 |
-0.557 (-2.12%)
|
0 |
| 22 May 2019 |
USD |
26.33 |
26.33 |
26.3075 |
26.3075 |
26.3075 |
-0.225 (-0.85%)
|
580 |
| 21 May 2019 |
USD |
26.08 |
26.645 |
26.08 |
26.5325 |
26.5325 |
+0.378 (+1.44%)
|
4,113 |
| 20 May 2019 |
USD |
26.1126 |
26.155 |
26.0198 |
26.155 |
26.155 |
-1.375 (-4.99%)
|
11,000 |
| 17 May 2019 |
USD |
27.99 |
27.99 |
27.405 |
27.53 |
27.53 |
-0.81 (-2.86%)
|
31,807 |
| 16 May 2019 |
USD |
28.295 |
28.34 |
28.295 |
28.34 |
28.34 |
+0.115 (+0.41%)
|
2,000 |
| 15 May 2019 |
USD |
28.005 |
28.225 |
28.005 |
28.225 |
28.225 |
+0.35 (+1.26%)
|
2,000 |
| 14 May 2019 |
USD |
27.8 |
27.875 |
27.8 |
27.875 |
27.875 |
+0.468 (+1.71%)
|
2,000 |
| 13 May 2019 |
USD |
28.17 |
28.33 |
27.3242 |
27.4075 |
27.4075 |
-0.958 (-3.38%)
|
10,050 |
| 10 May 2019 |
USD |
28.7 |
28.7 |
28.365 |
28.365 |
28.365 |
+0.113 (+0.40%)
|
100 |
| 9 May 2019 |
USD |
28.68 |
28.68 |
28.2525 |
28.2525 |
28.2525 |
-0.87 (-2.99%)
|
2,000 |
| 8 May 2019 |
USD |
28.895 |
29.1225 |
28.895 |
29.1225 |
29.1225 |
+0.015 (+0.05%)
|
2,000 |
| 7 May 2019 |
USD |
28.665 |
29.765 |
28.665 |
29.1075 |
29.1075 |
-1.663 (-5.40%)
|
10,383 |
| 3 May 2019 |
USD |
30.65 |
30.8 |
30.65 |
30.77 |
30.77 |
+0.415 (+1.37%)
|
30,000 |
| 2 May 2019 |
USD |
30.65 |
30.65 |
30.355 |
30.355 |
30.355 |
+0.077 (+0.26%)
|
2,500 |
| 1 May 2019 |
USD |
30.2775 |
30.2775 |
30.2775 |
30.2775 |
30.2775 |
0.0 (0.0%)
|
0 |
| 30 Apr 2019 |
USD |
30.465 |
30.47 |
30.2775 |
30.2775 |
30.2775 |
-0.098 (-0.32%)
|
9,620 |
| 29 Apr 2019 |
USD |
30.375 |
30.375 |
30.375 |
30.375 |
30.375 |
+0.278 (+0.92%)
|
0 |
| 26 Apr 2019 |
USD |
30.0975 |
30.0975 |
30.0975 |
30.0975 |
30.0975 |
+0.3 (+1.01%)
|
0 |
| 25 Apr 2019 |
USD |
30.09 |
30.09 |
29.7975 |
29.7975 |
29.7975 |
-0.627 (-2.06%)
|
2,000 |
| 24 Apr 2019 |
USD |
30.4 |
30.425 |
30.4 |
30.425 |
30.425 |
-0.085 (-0.28%)
|
150 |
| 23 Apr 2019 |
USD |
30.445 |
30.51 |
30.405 |
30.51 |
30.51 |
+0.185 (+0.61%)
|
6,000 |
| 18 Apr 2019 |
USD |
30.485 |
30.485 |
30.325 |
30.325 |
30.325 |
-0.005 (-0.02%)
|
100 |
| 17 Apr 2019 |
USD |
30.33 |
30.33 |
30.33 |
30.33 |
30.33 |
+0.13 (+0.43%)
|
0 |
| 16 Apr 2019 |
USD |
30.2 |
30.2243 |
30.2 |
30.2 |
30.2 |
+0.282 (+0.94%)
|
2,790 |
| 15 Apr 2019 |
USD |
29.9175 |
29.9175 |
29.9175 |
29.9175 |
29.9175 |
-0.545 (-1.79%)
|
0 |
| 12 Apr 2019 |
USD |
30.415 |
30.52 |
30.325 |
30.4625 |
30.4625 |
+0.463 (+1.54%)
|
9,387 |
| 11 Apr 2019 |
USD |
30.315 |
30.315 |
30 |
30 |
30 |
-0.367 (-1.21%)
|
2,000 |
| 10 Apr 2019 |
USD |
30.3675 |
30.3675 |
30.3675 |
30.3675 |
30.3675 |
-0.273 (-0.89%)
|
0 |
