36Kr Holdings Inc ADR (NQ: KRKR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	1.050	1.130	1.050	1.110	62,197	+0.06(+5.61%)
Nov 29, 2022	1.040	1.061	1.040	1.051	35,079	+0.04(+4.06%)
Nov 28, 2022	1.010	1.058	0.9910	1.010	9,593	-0.01(-0.98%)
Nov 25, 2022	1.020	1.020	1.020	1.020	652	-0.02(-1.92%)
Nov 23, 2022	1.020	1.040	0.9900	1.040	6,771	+0.03(+2.97%)
Nov 22, 2022	1.040	1.060	1.010	1.010	20,540	-0.05(-4.72%)
Nov 21, 2022	1.050	1.065	1.049	1.060	13,520	+0.01(+0.95%)
Nov 18, 2022	1.060	1.075	1.050	1.050	11,551	-0.03(-2.78%)
Nov 17, 2022	1.052	1.090	1.052	1.080	21,681	-0.02(-1.82%)
Nov 16, 2022	1.070	1.100	1.050	1.100	34,847	+0.01(+0.92%)
Nov 15, 2022	1.050	1.090	1.038	1.090	129,883	+0.06(+5.83%)
Nov 14, 2022	1.030	1.050	1.010	1.030	49,409	+0.00(+0.00%)
Nov 11, 2022	1.040	1.050	0.9952	1.030	27,938	+0.05(+4.99%)
Nov 10, 2022	0.9900	1.010	0.9800	0.9810	13,641	-0.02(-1.80%)
Nov 09, 2022	0.9910	1.004	0.9612	0.9990	13,326	-0.01(-1.11%)
Nov 08, 2022	1.010	1.030	0.9901	1.010	16,584	-0.03(-2.87%)
Nov 07, 2022	1.000	1.040	0.9802	1.040	25,170	+0.03(+2.58%)
Nov 04, 2022	1.040	1.040	1.000	1.014	46,172	+0.03(+3.45%)
Nov 03, 2022	0.9510	1.011	0.9510	0.9800	19,147	-0.02(-2.00%)
Nov 02, 2022	1.040	1.050	0.9700	1.000	15,605	-0.04(-3.85%)
Nov 01, 2022	1.030	1.040	0.9565	1.040	34,860	+0.01(+0.97%)
Oct 31, 2022	0.9800	1.030	0.9800	1.030	24,398	+0.00(+0.00%)
Oct 28, 2022	0.9975	1.050	0.9765	1.030	108,727	+0.03(+3.00%)
Oct 27, 2022	1.000	1.029	0.9600	1.000	68,220	-0.01(-0.99%)
Oct 26, 2022	0.9300	1.050	0.9300	1.010	226,460	+0.01(+1.30%)
Oct 25, 2022	0.9189	0.9975	0.8672	0.9970	229,826	+0.13(+14.97%)
Oct 24, 2022	0.9100	0.9600	0.8500	0.8672	365,814	-0.10(-9.87%)
Oct 21, 2022	0.8900	0.9999	0.8900	0.9622	113,176	+0.07(+8.08%)
Oct 20, 2022	0.9100	0.9250	0.8903	0.8903	15,139	-0.03(-3.23%)
Oct 19, 2022	0.9463	0.9700	0.9000	0.9200	20,328	-0.01(-1.09%)
Oct 18, 2022	0.9200	0.9500	0.9200	0.9301	8,326	+0.00(+0.03%)
Oct 17, 2022	0.8500	0.9298	0.8500	0.9298	18,384	+0.04(+4.35%)
Oct 14, 2022	0.8900	0.9415	0.8900	0.8910	22,321	-0.03(-3.57%)
Oct 13, 2022	0.8800	0.9240	0.8500	0.9240	13,167	+0.00(+0.00%)
Oct 12, 2022	0.9383	0.9448	0.8800	0.9240	28,755	-0.02(-1.91%)
Oct 11, 2022	0.9044	0.9902	0.9021	0.9420	40,744	+0.00(+0.04%)
Oct 10, 2022	0.9823	0.9823	0.9020	0.9416	17,575	-0.00(-0.22%)
Oct 07, 2022	0.9200	0.9899	0.9200	0.9437	10,240	-0.04(-3.70%)
Oct 06, 2022	0.9800	0.9900	0.9600	0.9800	82,284	-0.00(-0.23%)
Oct 05, 2022	0.9900	1.000	0.9600	0.9823	52,079	+0.01(+0.80%)
Oct 04, 2022	0.9700	1.000	0.9400	0.9745	43,068	+0.03(+3.67%)
Oct 03, 2022	0.9000	0.9400	0.8900	0.9400	30,555	+0.01(+1.34%)
Sep 30, 2022	0.8990	0.9390	0.8500	0.9276	35,317	+0.02(+2.25%)
Sep 29, 2022	0.9289	0.9590	0.8801	0.9072	121,338	-0.04(-4.36%)
Sep 28, 2022	0.9000	0.9489	0.9000	0.9486	48,444	-0.01(-0.70%)
Sep 27, 2022	0.9436	0.9600	0.8900	0.9553	57,989	+0.02(+2.17%)
Sep 26, 2022	0.8900	0.9600	0.8805	0.9350	147,026	+0.03(+2.75%)
Sep 23, 2022	0.8801	0.9290	0.8800	0.9100	142,502	-0.02(-2.12%)
Sep 22, 2022	0.9900	1.000	0.8800	0.9297	166,023	-0.05(-5.58%)
Sep 21, 2022	1.010	1.060	0.9800	0.9846	225,443	-0.05(-4.41%)
Sep 20, 2022	1.000	1.060	1.000	1.030	126,308	+0.00(+0.00%)
Sep 19, 2022	1.070	1.099	1.010	1.030	152,302	-0.10(-8.85%)
Sep 16, 2022	1.120	1.150	1.050	1.130	583,794	-0.02(-1.74%)
Sep 15, 2022	1.020	1.170	1.020	1.150	1,433,950	+0.06(+5.50%)
Sep 14, 2022	0.9700	1.350	0.9700	1.090	6,219,894	+0.11(+11.22%)
Sep 13, 2022	1.000	1.000	0.9750	0.9800	49,332	-0.03(-2.97%)
Sep 12, 2022	0.9800	1.010	0.9881	1.010	23,418	+0.00(+0.21%)
Sep 09, 2022	1.010	1.050	0.9900	1.008	84,601	+0.01(+1.46%)
Sep 08, 2022	1.050	1.050	0.9800	0.9934	55,114	-0.01(-0.66%)
Sep 07, 2022	0.9800	1.015	0.9700	1.000	54,017	+0.00(+0.00%)
Sep 06, 2022	1.040	1.100	0.9801	1.000	408,646	-0.06(-6.10%)
Sep 02, 2022	1.000	1.180	1.000	1.065	235,412	+0.04(+4.41%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.