KraneShares CSI China Internet UCITS ETF USD (KWEB.GB)
AQSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722004440 | 18.0821 | 0 | 0.00 | 18.0821 | 18.0821 | 18.0821 | 0 |
| 1721918040 | 18.0821 | -0.28 | -1.53 | 18.0821 | 18.0821 | 18.0821 | 1067 |
| 1721834940 | 18.3637 | -0.12 | -0.67 | 18.3559 | 18.3637 | 18.3559 | 985 |
| 1721745300 | 18.4867 | 0 | 0.00 | 18.4867 | 18.4867 | 18.4867 | 0 |
| 1721658900 | 18.4867 | 0 | 0.00 | 18.4867 | 18.4867 | 18.4867 | 0 |
| 1721399700 | 18.4867 | -0.35 | -1.87 | 18.4584 | 18.5 | 18.4433 | 3791 |
| 1721313360 | 18.8388 | -0.02 | -0.09 | 18.8388 | 18.8388 | 18.8388 | 2336 |
| 1721229420 | 18.8557 | -0.16 | -0.87 | 19.1127 | 19.1127 | 18.8557 | 2330 |
| 1721140560 | 19.0203 | -0.18 | -0.91 | 18.9541 | 19.0203 | 18.9129 | 15562 |
| 1721057340 | 19.1954 | -0.75 | -3.74 | 19.5539 | 19.5539 | 19.1814 | 3267 |
| 1720798020 | 19.9414 | 0.2 | 1.01 | 19.9414 | 19.9414 | 19.9414 | 649 |
| 1720711680 | 19.7411 | 0.59 | 3.10 | 19.4415 | 19.7411 | 19.4207 | 5630 |
| 1720623300 | 19.1482 | 0.32 | 1.69 | 19.1482 | 19.1482 | 19.1482 | 100 |
| 1720538760 | 18.8298 | 0 | 0.00 | 18.8298 | 18.8298 | 18.8298 | 0 |
| 1720452360 | 18.8298 | -0.25 | -1.31 | 18.8298 | 18.8298 | 18.8298 | 700 |
| 1720193280 | 19.0797 | -0.16 | -0.84 | 19.0797 | 19.0797 | 19.0797 | 1400 |
| 1720103580 | 19.2418 | 0.07 | 0.35 | 19.1673 | 19.3034 | 19.1673 | 5299 |
| 1720020540 | 19.1743 | 0.59 | 3.18 | 19.0034 | 19.1743 | 18.9205 | 2139 |
| 1719934080 | 18.5837 | -0.03 | -0.18 | 18.5345 | 18.5837 | 18.502 | 2367 |
| 1719844440 | 18.618 | 0 | 0.00 | 18.618 | 18.618 | 18.618 | 0 |
| 1719585240 | 18.618 | -0.25 | -1.34 | 18.7627 | 18.7627 | 18.5649 | 1245 |
| 1719502140 | 18.8713 | -0.37 | -1.93 | 18.9975 | 18.9975 | 18.8713 | 6586 |
| 1719415980 | 19.2432 | -0.03 | -0.17 | 19.357 | 19.357 | 19.2432 | 12105 |
| 1719329280 | 19.276 | 0.02 | 0.11 | 19.3531 | 19.3531 | 19.276 | 2275 |
| 1719242880 | 19.2555 | -0.19 | -0.98 | 19.1492 | 19.2555 | 19.1492 | 909 |
| 1718983740 | 19.4458 | -0.87 | -4.31 | 19.4458 | 19.4458 | 19.4458 | 5000 |
| 1718893860 | 20.3207 | 0 | 0.00 | 20.3207 | 20.3207 | 20.3207 | 0 |
| 1718807460 | 20.3207 | 0.67 | 3.40 | 20.3213 | 20.3213 | 20.3197 | 15179 |
| 1718724540 | 19.6517 | -0.16 | -0.79 | 19.6511 | 19.6517 | 19.6511 | 6207 |
| 1718638140 | 19.809 | 0 | 0.00 | 19.809 | 19.809 | 19.809 | 0 |
| 1718378940 | 19.809 | -0.22 | -1.10 | 19.8565 | 19.8565 | 19.756 | 10048 |
| 1718292600 | 20.0295 | 0.18 | 0.93 | 20.1108 | 20.1108 | 20.0295 | 6639 |
| 1718203020 | 19.8459 | -0.14 | -0.69 | 19.8459 | 19.8459 | 19.8459 | 2000 |
| 1718119740 | 19.9841 | -0.02 | -0.09 | 19.9841 | 19.9841 | 19.9841 | 100 |
| 1718029980 | 20.002 | 0 | 0.00 | 20.002 | 20.002 | 20.002 | 0 |
| 1717770780 | 20.002 | -0.23 | -1.13 | 19.9529 | 20.002 | 19.9529 | 2072 |
| 1717684800 | 20.2307 | 0.07 | 0.34 | 20.1643 | 20.302 | 20.1055 | 3516 |
| 1717600500 | 20.162 | 0.06 | 0.29 | 20.027 | 20.1622 | 20.027 | 12715 |
| 1717514760 | 20.1043 | 0.23 | 1.14 | 20.1043 | 20.1043 | 20.1043 | 5000 |
| 1717428540 | 19.8784 | -0.07 | -0.34 | 19.8784 | 19.8784 | 19.8784 | 11104 |
| 1717166580 | 19.9471 | -0.41 | -2.01 | 19.9471 | 19.9471 | 19.9471 | 3624 |
| 1717079640 | 20.3567 | -0.28 | -1.35 | 20.2098 | 20.3567 | 20.2098 | 2489 |
| 1716993360 | 20.635 | 0 | 0.00 | 20.635 | 20.635 | 20.635 | 0 |
| 1716906960 | 20.635 | -0.32 | -1.53 | 20.635 | 20.635 | 20.635 | 1826 |
| 1716564540 | 20.955 | 0 | 0.00 | 20.955 | 20.955 | 20.955 | 0 |
| 1716478140 | 20.955 | -0.37 | -1.75 | 20.805 | 20.955 | 20.78 | 3985 |
| 1716388680 | 21.3285 | 0 | 0.00 | 21.3285 | 21.3285 | 21.3285 | 0 |
| 1716302280 | 21.3285 | -0.58 | -2.64 | 21.351 | 21.351 | 21.3285 | 2657 |
| 1716215640 | 21.906 | -0.33 | -1.48 | 22.069 | 22.069 | 21.821 | 18091 |
| 1715956440 | 22.236 | 0.4 | 1.81 | 21.9745 | 22.3255 | 21.8488 | 10577 |
| 1715870040 | 21.841 | 0.51 | 2.38 | 21.696 | 21.8707 | 21.6528 | 5935 |
| 1715786940 | 21.333 | 0.25 | 1.20 | 21.212 | 21.333 | 21.212 | 8041 |
| 1715700540 | 21.081 | -0.27 | -1.27 | 21.332 | 21.4195 | 21.081 | 7225 |
| 1715614140 | 21.3515 | 0.68 | 3.28 | 20.881 | 21.393 | 20.881 | 20551 |
| 1715355240 | 20.6725 | 0.24 | 1.15 | 20.6325 | 20.7715 | 20.6325 | 4254 |
| 1715268540 | 20.4365 | 0 | 0.00 | 20.4365 | 20.4365 | 20.4365 | 0 |
| 1715182140 | 20.4365 | 0 | 0.00 | 20.4365 | 20.4365 | 20.4365 | 0 |
| 1715095740 | 20.4365 | -0.31 | -1.47 | 20.4685 | 20.4685 | 20.1935 | 5116 |
| 1714750020 | 20.7415 | 0.41 | 1.99 | 20.6075 | 20.808 | 20.5463 | 7062 |
| 1714663440 | 20.3362 | 1.13 | 5.86 | 20.0762 | 20.3362 | 20.0762 | 12582 |
| 1714574280 | 19.2105 | -0.11 | -0.57 | 19.271 | 19.271 | 19.0605 | 30795 |
| 1714487880 | 19.3202 | -0.27 | -1.37 | 19.5271 | 19.5271 | 19.2663 | 4267 |
| 1714402080 | 19.588 | -0.14 | -0.73 | 19.7491 | 19.7491 | 19.588 | 2850 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
