KraneShares CSI China Internet
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 9 Apr 2019 |
USD |
30.835 |
30.835 |
30.535 |
30.64 |
30.64 |
-0.075 (-0.24%)
|
3,230 |
| 8 Apr 2019 |
USD |
30.45 |
30.715 |
30.45 |
30.715 |
30.715 |
+0.087 (+0.29%)
|
200 |
| 5 Apr 2019 |
USD |
30.435 |
30.6275 |
30.4 |
30.6275 |
30.6275 |
+0.52 (+1.73%)
|
101,818 |
| 4 Apr 2019 |
USD |
30.1075 |
30.1075 |
30.1075 |
30.1075 |
30.1075 |
-0.323 (-1.06%)
|
0 |
| 3 Apr 2019 |
USD |
30.1 |
30.56 |
30.1 |
30.43 |
30.43 |
+0.583 (+1.95%)
|
9,265 |
| 2 Apr 2019 |
USD |
29.8475 |
29.8475 |
29.8475 |
29.8475 |
29.8475 |
-0.125 (-0.42%)
|
0 |
| 1 Apr 2019 |
USD |
29.9725 |
29.9725 |
29.9725 |
29.9725 |
29.9725 |
+0.752 (+2.58%)
|
0 |
| 29 Mar 2019 |
USD |
28.81 |
29.22 |
28.81 |
29.22 |
29.22 |
+0.858 (+3.02%)
|
800 |
| 28 Mar 2019 |
USD |
28.36 |
28.3625 |
28.36 |
28.3625 |
28.3625 |
-0.01 (-0.04%)
|
500 |
| 27 Mar 2019 |
USD |
28.3725 |
28.3725 |
28.3725 |
28.3725 |
28.3725 |
+0.193 (+0.68%)
|
0 |
| 26 Mar 2019 |
USD |
28.285 |
28.285 |
28.18 |
28.18 |
28.18 |
-0.145 (-0.51%)
|
2,000 |
| 25 Mar 2019 |
USD |
28.07 |
28.325 |
28.07 |
28.325 |
28.325 |
+0.193 (+0.68%)
|
2,000 |
| 22 Mar 2019 |
USD |
28.93 |
28.93 |
28.1325 |
28.1325 |
28.1325 |
-0.53 (-1.85%)
|
6,000 |
| 21 Mar 2019 |
USD |
28.71 |
28.71 |
28.64 |
28.6625 |
28.6625 |
+0.015 (+0.05%)
|
2,135 |
| 20 Mar 2019 |
USD |
29.45 |
29.45 |
28.555 |
28.6475 |
28.6475 |
-0.98 (-3.31%)
|
3,933 |
| 19 Mar 2019 |
USD |
29.7 |
29.7 |
29.6275 |
29.6275 |
29.6275 |
+0.165 (+0.56%)
|
2,033 |
| 18 Mar 2019 |
USD |
29.5486 |
29.5486 |
29.4625 |
29.4625 |
29.4625 |
+0.282 (+0.97%)
|
11,000 |
| 15 Mar 2019 |
USD |
29.18 |
29.18 |
29.18 |
29.18 |
29.18 |
+0.685 (+2.40%)
|
0 |
| 14 Mar 2019 |
USD |
28.495 |
28.495 |
28.495 |
28.495 |
28.495 |
-0.427 (-1.48%)
|
0 |
| 13 Mar 2019 |
USD |
29.08 |
29.08 |
28.9225 |
28.9225 |
28.9225 |
-0.188 (-0.64%)
|
2,033 |
| 12 Mar 2019 |
USD |
29.11 |
29.11 |
29.11 |
29.11 |
29.11 |
-0.228 (-0.78%)
|
0 |
| 11 Mar 2019 |
USD |
29.3375 |
29.3375 |
29.3375 |
29.3375 |
29.3375 |
+0.968 (+3.41%)
|
0 |
| 8 Mar 2019 |
USD |
28.43 |
28.43 |
28.15 |
28.37 |
28.37 |
-0.56 (-1.94%)
|
4,185 |
| 7 Mar 2019 |
USD |
29.86 |
29.86 |
28.93 |
28.93 |
28.93 |
-1.183 (-3.93%)
|
680 |
| 6 Mar 2019 |
USD |
30.33 |
30.33 |
30.1125 |
30.1125 |
30.1125 |
+0.015 (+0.05%)
|
410 |
| 5 Mar 2019 |
USD |
29.735 |
30.0975 |
29.7 |
30.0975 |
30.0975 |
+0.82 (+2.80%)
|
1,057 |
| 4 Mar 2019 |
USD |
29.5 |
29.61 |
29.2775 |
29.2775 |
29.2775 |
+0.102 (+0.35%)
|
506 |
| 1 Mar 2019 |
USD |
29.175 |
29.175 |
29.175 |
29.175 |
29.175 |
-0.03 (-0.10%)
|
0 |
| 28 Feb 2019 |
USD |
29.205 |
29.205 |
29.205 |
29.205 |
29.205 |
-0.02 (-0.07%)
|
0 |
| 27 Feb 2019 |
USD |
29.225 |
29.225 |
29.225 |
29.225 |
29.225 |
-0.01 (-0.03%)
|
0 |
