36Kr Holdings Inc ADR (NQ: KRKR )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	1.110	1.111	1.055	1.055	42,825	-0.08(-7.45%)
Dec 30, 2021	1.050	1.140	1.050	1.140	187,068	+0.09(+8.56%)
Dec 29, 2021	1.060	1.079	1.030	1.050	64,980	-0.03(-2.78%)
Dec 28, 2021	1.170	1.170	1.030	1.080	106,392	-0.11(-9.24%)
Dec 27, 2021	1.160	1.190	1.160	1.190	21,017	+0.01(+0.80%)
Dec 23, 2021	1.140	1.190	1.140	1.181	22,998	+0.02(+1.64%)
Dec 22, 2021	1.220	1.220	1.123	1.162	8,599	-0.02(-1.56%)
Dec 21, 2021	1.200	1.200	1.150	1.180	19,903	-0.01(-0.84%)
Dec 20, 2021	1.170	1.200	1.170	1.190	14,454	-0.02(-1.65%)
Dec 17, 2021	1.200	1.250	1.140	1.210	14,731	-0.02(-1.63%)
Dec 16, 2021	1.240	1.287	1.230	1.230	32,523	-0.02(-1.44%)
Dec 15, 2021	1.200	1.290	1.130	1.248	25,766	+0.04(+3.14%)
Dec 14, 2021	1.210	1.240	1.200	1.210	28,396	-0.03(-2.42%)
Dec 13, 2021	1.280	1.280	1.230	1.240	49,239	-0.08(-6.06%)
Dec 10, 2021	1.350	1.350	1.290	1.320	59,420	-0.03(-2.22%)
Dec 09, 2021	1.310	1.380	1.180	1.350	142,392	+0.06(+4.65%)
Dec 08, 2021	1.310	1.380	1.260	1.290	88,502	+0.04(+3.20%)
Dec 07, 2021	1.190	1.297	1.190	1.250	104,361	+0.07(+5.93%)
Dec 06, 2021	1.110	1.250	1.110	1.180	58,396	+0.09(+8.26%)
Dec 03, 2021	1.260	1.290	1.090	1.090	453,275	-0.22(-16.79%)
Dec 02, 2021	1.360	1.363	1.250	1.310	606,763	-0.04(-2.96%)
Dec 01, 2021	1.390	1.489	1.350	1.350	161,121	-0.02(-1.46%)
Nov 30, 2021	1.400	1.480	1.364	1.370	61,174	-0.04(-2.84%)
Nov 29, 2021	1.460	1.470	1.410	1.410	19,778	-0.02(-1.40%)
Nov 26, 2021	1.430	1.520	1.400	1.430	183,716	-0.04(-2.72%)
Nov 24, 2021	1.530	1.580	1.460	1.470	154,829	-0.09(-5.77%)
Nov 23, 2021	1.490	1.580	1.410	1.560	196,810	+0.05(+3.31%)
Nov 22, 2021	1.580	1.580	1.490	1.510	89,173	-0.02(-1.31%)
Nov 19, 2021	1.540	1.582	1.524	1.530	45,521	-0.07(-4.38%)
Nov 18, 2021	1.640	1.560	1.520	1.600	81,719	-0.04(-2.44%)
Nov 17, 2021	1.700	1.700	1.620	1.640	33,043	-0.04(-2.38%)
Nov 16, 2021	1.720	1.720	1.640	1.680	24,586	-0.01(-0.59%)
Nov 15, 2021	1.690	1.740	1.690	1.690	72,393	+0.03(+1.81%)
Nov 12, 2021	1.610	1.680	1.610	1.660	35,810	+0.03(+1.84%)
Nov 11, 2021	1.640	1.650	1.610	1.630	20,758	+0.01(+0.62%)
Nov 10, 2021	1.650			1.620	82,770	-0.02(-1.52%)
Nov 09, 2021	1.660	1.685	1.620	1.645	46,752	-0.03(-2.08%)
Nov 08, 2021	1.650	1.750	1.650	1.680	73,122	+0.06(+3.70%)
Nov 05, 2021	1.680	1.680	1.590	1.620	141,302	-0.07(-4.14%)
Nov 04, 2021	1.730	1.750	1.680	1.690	31,143	-0.01(-0.59%)
Nov 03, 2021	1.660	1.740	1.630	1.700	85,966	+0.04(+2.41%)
Nov 02, 2021	1.650	1.661	1.620	1.660	136,360	-0.01(-0.60%)
Nov 01, 2021	1.640	1.710	1.660	1.670	71,237	+0.01(+0.60%)
Oct 29, 2021	1.700	1.700	1.620	1.660	35,406	-0.06(-3.49%)
Oct 28, 2021	1.640	1.758	1.630	1.720	72,278	+0.05(+2.99%)
Oct 27, 2021	1.630	1.710	1.610	1.670	146,712	+0.00(+0.00%)
Oct 26, 2021	1.840			1.670	61,744	-0.14(-7.73%)
Oct 25, 2021	1.710	1.860	1.670	1.810	218,744	+0.10(+5.85%)
Oct 22, 2021	1.660	1.729	1.610	1.710	140,432	+0.03(+1.79%)
Oct 21, 2021	1.650	1.700	1.630	1.680	176,166	+0.02(+1.20%)
Oct 20, 2021	1.670	1.740	1.610	1.660	279,936	-0.05(-2.92%)
Oct 19, 2021	1.620	1.710	1.580	1.710	3,231,103	+0.19(+12.50%)
Oct 18, 2021	1.510	1.570	1.500	1.520	78,629	-0.01(-0.65%)
Oct 15, 2021	1.530	1.580	1.500	1.530	103,115	-0.00(-0.04%)
Oct 14, 2021	1.530	1.600	1.530	1.531	57,025	+0.00(+0.04%)
Oct 13, 2021	1.520	1.600	1.506	1.530	131,067	+0.00(+0.00%)
Oct 12, 2021	1.580	1.583	1.510	1.530	50,904	-0.05(-3.16%)
Oct 11, 2021	1.580	1.600	1.530	1.580	76,503	+0.03(+1.94%)
Oct 08, 2021	1.570	1.660	1.550	1.550	102,684	-0.02(-1.27%)
Oct 07, 2021	1.590	1.698	1.570	1.570	82,914	+0.04(+2.61%)
Oct 06, 2021	1.530	1.540	1.510	1.530	19,349	-0.04(-2.55%)
Oct 05, 2021	1.540	1.580	1.540	1.570	18,492	+0.03(+1.95%)
Oct 04, 2021	1.590	1.610	1.520	1.540	33,091	-0.05(-3.14%)

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.