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 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 |
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 |