KS CSI China Internet ETF (NY: KWEB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	27.39	27.61	27.04	27.59	16,262,749	+0.26(+0.94%)
Nov 29, 2023	27.28	27.61	27.25	27.33	23,120,076	-0.47(-1.70%)
Nov 28, 2023	27.82	28.00	27.62	27.80	22,553,118	+0.26(+0.93%)
Nov 27, 2023	27.75	27.82	27.53	27.55	17,816,984	-0.53(-1.89%)
Nov 24, 2023	27.48	28.11	27.44	28.08	17,038,722	+0.43(+1.56%)
Nov 22, 2023	27.74	27.84	27.40	27.64	19,686,630	+0.15(+0.54%)
Nov 21, 2023	27.60	27.89	27.38	27.50	26,808,766	-0.71(-2.51%)
Nov 20, 2023	27.48	28.36	27.42	28.20	34,795,184	+1.01(+3.72%)
Nov 17, 2023	27.01	27.30	26.90	27.19	17,805,164	+0.11(+0.40%)
Nov 16, 2023	26.91	27.54	26.69	27.08	46,590,000	-1.15(-4.07%)
Nov 15, 2023	27.92	28.60	27.74	28.23	46,430,332	+0.93(+3.42%)
Nov 14, 2023	27.18	27.40	26.87	27.30	29,076,590	+0.56(+2.10%)
Nov 13, 2023	26.74	27.00	26.46	26.74	17,316,862	+0.32(+1.23%)
Nov 10, 2023	26.24	26.49	26.08	26.42	13,631,272	+0.05(+0.19%)
Nov 09, 2023	26.79	26.98	26.33	26.37	13,588,154	-0.56(-2.08%)
Nov 08, 2023	26.85	27.19	26.78	26.93	14,006,878	-0.01(-0.04%)
Nov 07, 2023	26.89	27.04	26.49	26.94	14,630,438	-0.04(-0.15%)
Nov 06, 2023	27.32	27.42	26.90	26.98	23,888,844	+0.10(+0.37%)
Nov 03, 2023	26.48	26.98	26.46	26.88	31,841,844	+1.04(+4.03%)
Nov 02, 2023	25.88	25.92	25.59	25.84	14,739,114	+0.30(+1.19%)
Nov 01, 2023	25.36	25.56	25.26	25.53	16,577,946	-0.08(-0.31%)
Oct 31, 2023	25.73	25.86	25.20	25.61	27,240,758	-0.57(-2.18%)
Oct 30, 2023	26.47	26.53	26.01	26.18	23,861,664	+0.14(+0.53%)
Oct 27, 2023	26.38	26.55	25.97	26.04	21,298,762	+0.19(+0.72%)
Oct 26, 2023	25.84	26.09	25.67	25.86	17,529,130	+0.04(+0.15%)
Oct 25, 2023	25.87	26.13	25.66	25.82	18,441,300	-0.70(-2.63%)
Oct 24, 2023	25.60	26.72	25.60	26.51	36,469,792	+1.06(+4.17%)
Oct 23, 2023	25.06	25.61	24.86	25.45	13,199,839	+0.25(+0.97%)
Oct 20, 2023	25.34	25.51	25.20	25.21	14,944,277	-0.46(-1.80%)
Oct 19, 2023	25.77	25.96	25.65	25.67	14,709,216	-0.43(-1.66%)
Oct 18, 2023	26.24	26.42	26.04	26.10	13,169,383	-0.54(-2.03%)
Oct 17, 2023	26.45	26.89	26.41	26.64	11,573,111	-0.36(-1.35%)
Oct 16, 2023	26.58	27.16	26.37	27.01	11,354,079	+0.19(+0.70%)
Oct 13, 2023	26.89	27.19	26.73	26.82	14,996,833	-0.30(-1.12%)
Oct 12, 2023	28.15	28.17	27.01	27.12	24,211,280	-1.05(-3.73%)
Oct 11, 2023	28.35	28.60	27.99	28.18	20,831,708	+0.15(+0.53%)
Oct 10, 2023	27.48	28.13	27.43	28.03	29,636,066	+0.94(+3.48%)
Oct 09, 2023	26.79	27.09	26.75	27.08	13,714,055	-0.06(-0.22%)
Oct 06, 2023	26.36	27.28	26.36	27.14	22,104,850	+0.94(+3.60%)
Oct 05, 2023	26.06	26.22	25.89	26.20	7,916,796	+0.12(+0.45%)
Oct 04, 2023	26.16	26.24	26.00	26.08	12,783,303	-0.25(-0.93%)
Oct 03, 2023	26.32	26.54	26.24	26.33	17,428,730	-0.56(-2.08%)
Oct 02, 2023	26.82	27.04	26.67	26.89	11,205,161	-0.02(-0.07%)
Sep 29, 2023	27.17	27.29	26.85	26.91	14,116,008	+0.35(+1.33%)
Sep 28, 2023	26.20	26.61	26.20	26.55	12,169,173	-0.06(-0.22%)
Sep 27, 2023	26.52	26.72	26.40	26.61	11,337,543	+0.13(+0.48%)
Sep 26, 2023	26.48	26.72	26.44	26.48	13,093,159	-0.36(-1.35%)
Sep 25, 2023	26.26	26.85	26.75	26.85	17,956,878	-0.20(-0.73%)
Sep 22, 2023	27.25	27.28	26.89	27.04	24,927,564	+0.96(+3.69%)
Sep 21, 2023	25.99	26.21	25.92	26.08	16,981,746	-0.55(-2.07%)
Sep 20, 2023	26.94	27.12	26.62	26.63	10,296,583	-0.40(-1.49%)
Sep 19, 2023	27.02	27.33	26.97	27.03	9,650,276	-0.15(-0.54%)
Sep 18, 2023	26.98	27.25	26.79	27.18	12,622,894	-0.05(-0.18%)
Sep 15, 2023	27.34	27.56	27.15	27.23	12,110,195	-0.19(-0.68%)
Sep 14, 2023	27.54	27.65	27.28	27.42	10,094,126	+0.11(+0.40%)
Sep 13, 2023	27.33	27.44	27.20	27.31	11,540,039	-0.18(-0.64%)
Sep 12, 2023	27.43	28.45	27.39	27.49	11,646,227	-0.04(-0.14%)
Sep 11, 2023	27.62	27.78	27.35	27.53	13,085,558	+0.50(+1.85%)
Sep 08, 2023	27.09	27.27	26.81	27.02	16,229,442	-0.18(-0.65%)
Sep 07, 2023	27.49	27.49	26.93	27.20	27,005,850	-1.19(-4.19%)
Sep 06, 2023	28.35	28.87	28.24	28.39	10,096,366	-0.02(-0.07%)
Sep 05, 2023	28.53	28.63	28.23	28.41	16,068,655	-0.80(-2.73%)