36Kr Holdings Inc ADR (NQ: KRKR )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	0.9740	0.9896	0.9611	0.9802	8,620	+0.01(+0.58%)
Apr 27, 2023	1.000	0.9974	0.9700	0.9745	23,208	-0.03(-2.54%)
Apr 26, 2023	0.9630	0.9999	0.9601	0.9999	22,551	+0.03(+3.20%)
Apr 25, 2023	0.9700	0.9748	0.9601	0.9689	10,507	-0.01(-0.64%)
Apr 24, 2023	0.9900	0.9900	0.9624	0.9751	186,614	-0.02(-1.99%)
Apr 21, 2023	0.9901	1.010	0.9900	0.9949	6,750	-0.02(-1.50%)
Apr 20, 2023	1.014	1.040	0.9901	1.010	42,944	+0.00(+0.00%)
Apr 19, 2023	1.000	1.020	1.000	1.010	20,213	+0.01(+0.70%)
Apr 18, 2023	1.012	1.012	1.003	1.003	13,396	-0.02(-1.59%)
Apr 17, 2023	1.012	1.030	1.010	1.019	8,864	+0.01(+0.91%)
Apr 14, 2023	1.040	1.054	1.010	1.010	81,824	-0.03(-2.84%)
Apr 13, 2023	1.020	1.050	1.015	1.040	28,677	+0.01(+0.80%)
Apr 12, 2023	1.020	1.050	1.010	1.031	8,978	+0.00(+0.00%)
Apr 11, 2023	1.020	1.090	1.020	1.031	64,431	+0.01(+1.10%)
Apr 10, 2023	1.040	1.050	1.020	1.020	10,787	-0.02(-1.92%)
Apr 06, 2023	1.000	1.050	1.000	1.040	11,934	+0.03(+2.97%)
Apr 05, 2023	1.070	1.070	1.010	1.010	28,924	-0.06(-5.61%)
Apr 04, 2023	1.126	1.126	1.060	1.070	8,707	+0.00(+0.00%)
Apr 03, 2023	1.100	1.100	1.060	1.070	15,129	-0.03(-2.73%)
Mar 31, 2023	1.070	1.100	1.070	1.100	15,528	+0.03(+2.92%)
Mar 30, 2023	1.100	1.100	1.069	1.069	28,921	-0.04(-3.28%)
Mar 29, 2023	1.140	1.140	1.105	1.105	41,874	-0.00(-0.09%)
Mar 28, 2023	1.090	1.110	1.090	1.106	22,117	+0.01(+0.55%)
Mar 27, 2023	1.060	1.105	1.050	1.100	12,536	+0.03(+2.80%)
Mar 24, 2023	1.090	1.100	1.030	1.070	26,675	-0.02(-1.83%)
Mar 23, 2023	1.050	1.100	1.030	1.090	31,159	+0.03(+2.83%)
Mar 22, 2023	1.040	1.060	1.030	1.060	13,895	+0.02(+1.92%)
Mar 21, 2023	1.030	1.050	1.022	1.040	7,691	+0.01(+0.97%)
Mar 20, 2023	1.020	1.030	1.020	1.030	3,661	+0.00(+0.00%)
Mar 17, 2023	1.040	1.040	1.010	1.030	20,307	+0.02(+1.98%)
Mar 16, 2023	0.9511	1.010	0.9511	1.010	34,176	+0.02(+2.24%)
Mar 15, 2023	1.020	1.020	0.9800	0.9879	48,159	-0.03(-3.15%)
Mar 14, 2023	1.040	1.060	1.010	1.020	25,081	+0.00(+0.00%)
Mar 13, 2023	1.060	1.060	1.010	1.020	61,090	-0.01(-1.07%)
Mar 10, 2023	1.060	1.070	1.020	1.031	39,896	-0.07(-6.27%)
Mar 09, 2023	1.120	1.120	1.080	1.100	48,749	-0.02(-1.74%)
Mar 08, 2023	1.120	1.130	1.110	1.119	22,491	+0.01(+0.86%)
Mar 07, 2023	1.130	1.130	1.110	1.110	91,764	-0.03(-2.32%)
Mar 06, 2023	1.150	1.150	1.120	1.136	5,339	+0.01(+0.57%)
Mar 03, 2023	1.130	1.165	1.125	1.130	43,426	-0.02(-1.86%)
Mar 02, 2023	1.170	1.170	1.120	1.151	33,396	-0.02(-1.59%)
Mar 01, 2023	1.140	1.180	1.130	1.170	20,160	+0.03(+2.63%)
Feb 28, 2023	1.110	1.169	1.110	1.140	19,080	+0.00(+0.00%)
Feb 27, 2023	1.150	1.200	1.120	1.140	55,538	-0.04(-3.39%)
Feb 24, 2023	1.160	1.190	1.130	1.180	39,712	-0.01(-0.82%)
Feb 23, 2023	1.220	1.220	1.170	1.190	17,768	+0.00(+0.40%)
Feb 22, 2023	1.250	1.250	1.160	1.185	72,478	-0.02(-2.07%)
Feb 21, 2023	1.210	1.220	1.200	1.210	23,699	+0.01(+0.47%)
Feb 17, 2023	1.230	1.240	1.200	1.204	49,273	-0.03(-2.09%)
Feb 16, 2023	1.210	1.241	1.190	1.230	54,062	+0.02(+1.65%)
Feb 15, 2023	1.210	1.240	1.190	1.210	52,114	-0.02(-1.63%)
Feb 14, 2023	1.210	1.240	1.150	1.230	274,946	+0.01(+0.82%)
Feb 13, 2023	1.240	1.280	1.200	1.220	74,274	-0.02(-1.61%)
Feb 10, 2023	1.250	1.260	1.200	1.240	90,114	-0.01(-0.80%)
Feb 09, 2023	1.290	1.291	1.200	1.250	252,313	+0.01(+0.81%)
Feb 08, 2023	1.210	1.300	1.180	1.240	511,317	+0.04(+3.33%)
Feb 07, 2023	1.260	1.480	1.160	1.200	3,949,111	+0.07(+6.19%)
Feb 06, 2023	1.130	1.190	1.130	1.130	58,936	-0.02(-1.79%)
Feb 03, 2023	1.200	1.200	1.130	1.151	33,204	-0.03(-2.50%)
Feb 02, 2023	1.240	1.240	1.180	1.180	25,110	-0.01(-0.83%)

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.