KraneShares CSI China Internet
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 26 Feb 2019 |
USD |
29.49 |
29.49 |
29.235 |
29.235 |
29.235 |
-0.23 (-0.78%)
|
1,100 |
| 25 Feb 2019 |
USD |
29.145 |
29.78 |
29.145 |
29.465 |
29.465 |
+0.877 (+3.07%)
|
9,163 |
| 22 Feb 2019 |
USD |
28.135 |
28.66 |
28.135 |
28.5875 |
28.5875 |
+0.84 (+3.03%)
|
600 |
| 21 Feb 2019 |
USD |
27.7475 |
27.7475 |
27.7475 |
27.7475 |
27.7475 |
-0.615 (-2.17%)
|
0 |
| 20 Feb 2019 |
USD |
28.3625 |
28.3625 |
28.3625 |
28.3625 |
28.3625 |
+0.618 (+2.23%)
|
0 |
| 19 Feb 2019 |
USD |
27.41 |
27.745 |
27.41 |
27.745 |
27.745 |
+0.14 (+0.51%)
|
10 |
| 18 Feb 2019 |
USD |
28 |
28 |
27.605 |
27.605 |
27.605 |
-0.06 (-0.22%)
|
2,800 |
| 15 Feb 2019 |
USD |
27.665 |
27.665 |
27.665 |
27.665 |
27.665 |
-0.168 (-0.60%)
|
0 |
| 14 Feb 2019 |
USD |
28.015 |
28.015 |
27.8325 |
27.8325 |
27.8325 |
-0.17 (-0.61%)
|
400 |
| 13 Feb 2019 |
USD |
28 |
28.125 |
28 |
28.0025 |
28.0025 |
+0.08 (+0.29%)
|
412 |
| 12 Feb 2019 |
USD |
28.0176 |
28.0176 |
27.9225 |
27.9225 |
27.9225 |
+0.163 (+0.59%)
|
11,000 |
| 11 Feb 2019 |
USD |
27.76 |
27.76 |
27.76 |
27.76 |
27.76 |
+0.767 (+2.84%)
|
0 |
| 8 Feb 2019 |
USD |
27.06 |
27.06 |
26.9925 |
26.9925 |
26.9925 |
+0.02 (+0.07%)
|
460 |
| 7 Feb 2019 |
USD |
26.9725 |
26.9725 |
26.9725 |
26.9725 |
26.9725 |
-0.762 (-2.75%)
|
0 |
| 6 Feb 2019 |
USD |
28.1 |
28.1 |
27.735 |
27.735 |
27.735 |
-0.155 (-0.56%)
|
8,000 |
| 5 Feb 2019 |
USD |
27.89 |
27.89 |
27.89 |
27.89 |
27.89 |
+0.435 (+1.58%)
|
0 |
| 4 Feb 2019 |
USD |
27.455 |
27.455 |
27.455 |
27.455 |
27.455 |
+0.235 (+0.86%)
|
0 |
| 1 Feb 2019 |
USD |
27.22 |
27.22 |
27.22 |
27.22 |
27.22 |
0.0 (0.0%)
|
0 |
| 31 Jan 2019 |
USD |
27.265 |
27.265 |
27.22 |
27.22 |
27.22 |
+0.777 (+2.94%)
|
908 |
| 30 Jan 2019 |
USD |
26.455 |
26.455 |
26.4425 |
26.4425 |
26.4425 |
+0.188 (+0.71%)
|
2,000 |
| 29 Jan 2019 |
USD |
26.255 |
26.255 |
26.255 |
26.255 |
26.255 |
-0.168 (-0.63%)
|
0 |
| 28 Jan 2019 |
USD |
26.4225 |
26.4225 |
26.4225 |
26.4225 |
26.4225 |
-0.22 (-0.83%)
|
0 |
| 25 Jan 2019 |
USD |
26.6425 |
26.6425 |
26.6425 |
26.6425 |
26.6425 |
+1.052 (+4.11%)
|
0 |
| 24 Jan 2019 |
USD |
25.425 |
25.755 |
25.425 |
25.59 |
25.59 |
+0.062 (+0.24%)
|
2,075 |
| 23 Jan 2019 |
USD |
25.5275 |
25.5275 |
25.5275 |
25.5275 |
25.5275 |
+0.015 (+0.06%)
|
0 |
| 22 Jan 2019 |
USD |
25.82 |
25.82 |
25.5125 |
25.5125 |
25.5125 |
-0.642 (-2.46%)
|
2,000 |
| 21 Jan 2019 |
USD |
25.975 |
26.155 |
25.975 |
26.155 |
26.155 |
-0.055 (-0.21%)
|
8,000 |
| 18 Jan 2019 |
USD |
26.21 |
26.21 |
26.21 |
26.21 |
26.21 |
+0.902 (+3.57%)
|
0 |
| 17 Jan 2019 |
USD |
25.3075 |
25.3075 |
25.3075 |
25.3075 |
25.3075 |
+0.035 (+0.14%)
|
0 |
| 16 Jan 2019 |
USD |
24.95 |
25.275 |
24.95 |
25.2725 |
25.2725 |
+0.47 (+1.89%)
|
6,000 |
