KraneShares CSI China Internet
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 15 Jan 2019 |
USD |
24.775 |
24.8025 |
24.775 |
24.8025 |
24.8025 |
+0.323 (+1.32%)
|
2,000 |
| 14 Jan 2019 |
USD |
24.48 |
24.48 |
24.48 |
24.48 |
24.48 |
-0.733 (-2.91%)
|
0 |
| 11 Jan 2019 |
USD |
25.395 |
25.395 |
25.2125 |
25.2125 |
25.2125 |
-0.12 (-0.47%)
|
2,000 |
| 10 Jan 2019 |
USD |
25.3325 |
25.3325 |
25.3325 |
25.3325 |
25.3325 |
+0.03 (+0.12%)
|
0 |
| 9 Jan 2019 |
USD |
24.805 |
25.3025 |
24.805 |
25.3025 |
25.3025 |
+0.943 (+3.87%)
|
8,000 |
| 8 Jan 2019 |
USD |
24.36 |
24.36 |
24.36 |
24.36 |
24.36 |
+0.085 (+0.35%)
|
0 |
| 7 Jan 2019 |
USD |
23.97 |
24.435 |
23.97 |
24.275 |
24.275 |
+0.2 (+0.83%)
|
8,130 |
| 4 Jan 2019 |
USD |
23.22 |
24.075 |
23.22 |
24.075 |
24.075 |
+1.143 (+4.98%)
|
8,000 |
| 3 Jan 2019 |
USD |
22.9325 |
22.9325 |
22.9325 |
22.9325 |
22.9325 |
-0.545 (-2.32%)
|
0 |
| 2 Jan 2019 |
USD |
23.4775 |
23.4775 |
23.4775 |
23.4775 |
23.4775 |
-0.647 (-2.68%)
|
0 |
| 31 Dec 2018 |
USD |
24.095 |
24.125 |
24.095 |
24.125 |
24.125 |
+0.48 (+2.03%)
|
21 |
| 28 Dec 2018 |
USD |
23.81 |
23.815 |
23.645 |
23.645 |
23.645 |
-0.003 (-0.01%)
|
730 |
| 27 Dec 2018 |
USD |
23.35 |
23.6475 |
23.35 |
23.6475 |
23.6475 |
+0.578 (+2.50%)
|
4,710 |
| 24 Dec 2018 |
USD |
23.07 |
23.07 |
23.07 |
23.07 |
23.07 |
-0.608 (-2.57%)
|
0 |
| 21 Dec 2018 |
USD |
23.6775 |
23.6775 |
23.6775 |
23.6775 |
23.6775 |
+0.27 (+1.15%)
|
0 |
| 20 Dec 2018 |
USD |
23.4075 |
23.4075 |
23.4075 |
23.4075 |
23.4075 |
-0.917 (-3.77%)
|
0 |
| 19 Dec 2018 |
USD |
24.325 |
24.325 |
24.325 |
24.325 |
24.325 |
-0.19 (-0.78%)
|
0 |
| 18 Dec 2018 |
USD |
24.73 |
24.73 |
24.515 |
24.515 |
24.515 |
-0.912 (-3.59%)
|
31,500 |
| 17 Dec 2018 |
USD |
25.295 |
25.4275 |
25.295 |
25.4275 |
25.4275 |
-0.53 (-2.04%)
|
200 |
| 14 Dec 2018 |
USD |
25.9575 |
25.9575 |
25.9575 |
25.9575 |
25.9575 |
-0.41 (-1.55%)
|
0 |
| 13 Dec 2018 |
USD |
26.405 |
26.405 |
26.3675 |
26.3675 |
26.3675 |
0.0 (0.0%)
|
2,000 |
| 12 Dec 2018 |
USD |
26.3675 |
26.3675 |
26.3675 |
26.3675 |
26.3675 |
+0.45 (+1.74%)
|
0 |
| 11 Dec 2018 |
USD |
25.53 |
25.9175 |
25.53 |
25.9175 |
25.9175 |
+0.845 (+3.37%)
|
6,000 |
| 10 Dec 2018 |
USD |
25.0725 |
25.0725 |
25.0725 |
25.0725 |
25.0725 |
-0.743 (-2.88%)
|
0 |
| 7 Dec 2018 |
USD |
25.815 |
25.815 |
25.815 |
25.815 |
25.815 |
+0.4 (+1.57%)
|
0 |
| 6 Dec 2018 |
USD |
25.9 |
25.9 |
25.415 |
25.415 |
25.415 |
-1.137 (-4.28%)
|
6,100 |
| 5 Dec 2018 |
USD |
26.5525 |
26.5525 |
26.5525 |
26.5525 |
26.5525 |
-0.31 (-1.15%)
|
0 |
| 4 Dec 2018 |
USD |
27.2 |
27.2 |
26.8625 |
26.8625 |
26.8625 |
-0.28 (-1.03%)
|
560 |
| 3 Dec 2018 |
USD |
26.97 |
27.615 |
26.97 |
27.1425 |
27.1425 |
+1.137 (+4.37%)
|
12,030 |
| 30 Nov 2018 |
USD |
25.63 |
26.005 |
25.63 |
26.005 |
26.005 |
+0.275 (+1.07%)
|
2,000 |
