36Kr Holdings Inc ADR (NQ: KRKR )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	2.940	3.060	2.920	3.040	46,000	+0.07(+2.36%)
Apr 29, 2021	3.040	3.040	2.920	2.970	50,074	-0.07(-2.30%)
Apr 28, 2021	3.070	3.070	2.950	3.040	84,960	-0.02(-0.65%)
Apr 27, 2021	3.150	3.150	3.000	3.060	54,433	-0.08(-2.55%)
Apr 26, 2021	3.000	3.140	2.960	3.140	127,118	+0.18(+6.08%)
Apr 23, 2021	2.860	2.980	2.860	2.960	69,400	+0.10(+3.50%)
Apr 22, 2021	2.810	2.990	2.810	2.860	114,928	+0.06(+2.14%)
Apr 21, 2021	2.700	2.877	2.700	2.800	42,720	+0.11(+4.09%)
Apr 20, 2021	2.970	3.130	2.690	2.690	194,036	-0.26(-8.81%)
Apr 19, 2021	3.100	3.150	2.950	2.950	131,808	-0.18(-5.75%)
Apr 16, 2021	3.240	3.260	3.020	3.130	106,400	-0.06(-1.88%)
Apr 15, 2021	3.230	3.300	3.170	3.190	89,187	+0.01(+0.31%)
Apr 14, 2021	3.250	3.360	3.180	3.180	70,724	-0.09(-2.75%)
Apr 13, 2021	3.150	3.290	3.150	3.270	34,626	+0.11(+3.48%)
Apr 12, 2021	3.320	3.380	3.150	3.160	88,631	-0.23(-6.78%)
Apr 09, 2021	3.350	3.440	3.350	3.390	112,700	+0.00(+0.00%)
Apr 08, 2021	3.370	3.420	3.320	3.390	67,067	+0.03(+0.89%)
Apr 07, 2021	3.360	3.430	3.350	3.360	52,238	-0.09(-2.61%)
Apr 06, 2021	3.370	3.470	3.360	3.450	57,026	+0.08(+2.37%)
Apr 05, 2021	3.400	3.430	3.270	3.370	55,955	+0.00(+0.00%)
Apr 01, 2021	3.380	3.440	3.300	3.370	74,600	+0.02(+0.60%)
Mar 31, 2021	3.360	3.440	3.200	3.350	79,722	-0.08(-2.33%)
Mar 30, 2021	3.170	3.440	3.140	3.430	98,581	+0.30(+9.58%)
Mar 29, 2021	3.360	3.400	3.130	3.130	154,108	-0.23(-6.85%)
Mar 26, 2021	3.510	3.617	3.260	3.360	190,000	+0.01(+0.30%)
Mar 25, 2021	3.250	3.620	3.250	3.350	131,108	+0.12(+3.72%)
Mar 24, 2021	3.560	3.660	3.230	3.230	128,726	-0.37(-10.28%)
Mar 23, 2021	3.880	3.880	3.560	3.600	136,216	-0.34(-8.63%)
Mar 22, 2021	4.000	4.030	3.840	3.940	125,921	-0.01(-0.25%)
Mar 19, 2021	3.850	3.960	3.832	3.950	63,900	+0.14(+3.67%)
Mar 18, 2021	3.900	4.020	3.810	3.810	155,955	-0.20(-4.99%)
Mar 17, 2021	3.880	4.030	3.860	4.010	70,454	+0.03(+0.75%)
Mar 16, 2021	3.960	4.140	3.900	3.980	142,163	-0.02(-0.50%)
Mar 15, 2021	4.050	4.170	3.880	4.000	110,658	-0.06(-1.48%)
Mar 12, 2021	3.750	4.100	3.700	4.060	219,600	+0.32(+8.56%)
Mar 11, 2021	3.660	3.770	3.560	3.740	236,044	+0.12(+3.31%)
Mar 10, 2021	3.660	3.970	3.560	3.620	255,215	+0.12(+3.43%)
Mar 09, 2021	3.470	3.580	3.180	3.500	319,440	+0.15(+4.48%)
Mar 08, 2021	3.490	3.660	3.340	3.350	199,347	-0.18(-5.10%)
Mar 05, 2021	3.680	3.680	3.134	3.530	368,300	+0.00(+0.00%)
Mar 04, 2021	3.960	4.070	3.390	3.530	436,944	-0.44(-11.08%)
Mar 03, 2021	4.160	4.340	3.950	3.970	244,124	-0.20(-4.80%)
Mar 02, 2021	4.060	4.180	3.900	4.170	182,457	+0.12(+2.96%)
Mar 01, 2021	4.170	4.330	3.970	4.050	327,400	+0.10(+2.53%)
Feb 26, 2021	4.560	4.655	3.920	3.950	670,200	-0.57(-12.61%)
Feb 25, 2021	4.960	5.210	4.510	4.520	635,064	-0.35(-7.19%)
Feb 24, 2021	4.950	5.000	4.750	4.870	358,865	+0.06(+1.25%)
Feb 23, 2021	5.450	5.460	4.540	4.810	1,210,042	-1.04(-17.78%)
Feb 22, 2021	5.060	6.200	4.950	5.850	2,351,600	+0.85(+17.00%)
Feb 19, 2021	4.960	5.100	4.810	5.000	353,900	-0.01(-0.20%)
Feb 18, 2021	4.500	5.200	4.360	5.010	567,767	+0.37(+7.97%)
Feb 17, 2021	4.980	4.980	4.600	4.640	388,802	-0.41(-8.12%)
Feb 16, 2021	5.020	5.160	4.830	5.050	349,317	+0.13(+2.64%)
Feb 12, 2021	4.830	4.990	4.600	4.920	434,800	-0.05(-1.01%)
Feb 11, 2021	4.930	5.190	4.600	4.970	718,702	+0.13(+2.69%)
Feb 10, 2021	4.510	4.980	4.330	4.840	788,741	+0.36(+8.04%)
Feb 09, 2021	4.600	4.670	4.300	4.480	663,455	-0.10(-2.18%)
Feb 08, 2021	4.700	4.810	4.450	4.580	1,179,182	+0.01(+0.22%)
Feb 05, 2021	6.610	8.500	4.270	4.570	9,501,200	+0.07(+1.56%)
Feb 04, 2021	4.000	4.530	3.780	4.500	793,559	+0.73(+19.36%)
Feb 03, 2021	3.690	3.940	3.690	3.770	414,418	+0.17(+4.72%)
Feb 02, 2021	3.750	3.890	3.600	3.600	336,584	-0.15(-4.00%)

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.