36Kr Holdings Inc ADR (NQ: KRKR )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	3.520	3.730	3.330	3.330	141,332	-0.18(-5.13%)
Jun 29, 2020	3.520	3.860	3.510	3.510	50,270	+0.00(+0.00%)
Jun 26, 2020	3.700	3.700	3.510	3.510	40,300	-0.20(-5.39%)
Jun 25, 2020	3.710	3.920	3.600	3.710	65,182	-0.12(-3.13%)
Jun 24, 2020	3.500	3.890	3.420	3.830	67,363	+0.23(+6.39%)
Jun 23, 2020	3.800	3.800	3.460	3.600	103,533	-0.11(-2.97%)
Jun 22, 2020	4.050	4.053	3.710	3.710	114,252	-0.51(-12.09%)
Jun 19, 2020	4.480	4.540	4.161	4.220	36,800	-0.26(-5.80%)
Jun 18, 2020	4.300	4.700	4.210	4.480	91,185	-0.17(-3.66%)
Jun 17, 2020	5.000	5.000	4.590	4.650	83,731	-0.40(-7.92%)
Jun 16, 2020	5.170	5.395	5.000	5.050	53,993	-0.19(-3.63%)
Jun 15, 2020	5.000	5.320	5.000	5.240	25,047	-0.07(-1.32%)
Jun 12, 2020	5.640	5.640	5.200	5.310	26,400	-0.51(-8.76%)
Jun 11, 2020	5.583	5.860	5.180	5.820	48,154	-0.13(-2.18%)
Jun 10, 2020	5.710	6.000	5.710	5.950	7,264	+0.01(+0.17%)
Jun 09, 2020	6.140	6.150	5.470	5.940	21,834	-0.01(-0.17%)
Jun 08, 2020	5.550	5.950	5.550	5.950	13,780	+0.16(+2.76%)
Jun 05, 2020	6.020	6.020	5.550	5.790	8,600	+0.20(+3.58%)
Jun 04, 2020	5.450	5.700	5.450	5.590	18,962	+0.19(+3.56%)
Jun 03, 2020	5.510	5.970	5.398	5.398	44,824	-0.23(-4.04%)
Jun 02, 2020	5.299	5.950	5.200	5.625	102,639	+0.37(+6.94%)
Jun 01, 2020	5.760	5.760	5.260	5.260	19,923	-0.50(-8.76%)
May 29, 2020	5.920	5.920	5.577	5.765	12,300	-0.12(-1.96%)
May 28, 2020	6.000	6.200	5.510	5.880	65,480	-0.92(-13.53%)
May 27, 2020	4.430	6.800	4.360	6.800	167,780	+2.30(+51.11%)
May 26, 2020	5.200	5.200	4.500	4.500	43,001	-0.45(-9.09%)
May 22, 2020	4.250	5.390	4.210	4.950	66,200	+0.74(+17.58%)
May 21, 2020	4.296	4.300	4.075	4.210	10,249	+0.09(+2.18%)
May 20, 2020	4.150	4.300	4.100	4.120	9,750	+0.03(+0.73%)
May 19, 2020	4.300	4.300	4.030	4.090	1,886	+0.04(+0.99%)
May 18, 2020	3.880	4.480	3.880	4.050	21,211	+0.19(+4.92%)
May 15, 2020		3.860	3.860	3.860	33	+0.00(+0.00%)
May 14, 2020	4.080	4.080	3.650	3.860	7,229	-0.16(-3.92%)
May 13, 2020	4.260	4.260	3.880	4.017	7,260	-0.23(-5.48%)
May 12, 2020	4.260	4.460	4.220	4.250	9,192	-0.10(-2.30%)
May 11, 2020	4.290	4.540	4.150	4.350	11,727	-0.10(-2.25%)
May 08, 2020	3.800	4.450	3.800	4.450	34,200	+0.67(+17.72%)
May 07, 2020	3.710	3.850	3.710	3.780	12,028	+0.13(+3.56%)
May 06, 2020	3.740	3.850	3.650	3.650	5,617	-0.09(-2.44%)
May 05, 2020	3.690	3.837	3.480	3.741	1,743	+0.27(+7.81%)
May 04, 2020	3.470	3.470	3.460	3.470	623	-0.06(-1.70%)
May 01, 2020	3.680	3.680	3.530	3.530	1,200	-0.15(-4.08%)
Apr 30, 2020	3.610	3.818	3.610	3.680	5,823	+0.13(+3.66%)
Apr 29, 2020	3.700	3.710	3.500	3.550	6,316	+0.18(+5.34%)
Apr 28, 2020	3.610	3.610	3.310	3.370	15,702	-0.19(-5.34%)
Apr 27, 2020	3.850	4.000	3.535	3.560	2,098	+0.06(+1.71%)
Apr 24, 2020	3.530	3.544	3.500	3.500	1,900	-0.10(-2.78%)
Apr 23, 2020	3.560	3.660	3.560	3.600	2,499	+0.00(+0.00%)
Apr 22, 2020	3.480	3.617	3.480	3.600	3,786	+0.00(+0.11%)
Apr 21, 2020	3.660	3.670	3.430	3.596	6,871	-0.00(-0.11%)
Apr 20, 2020	3.980	4.013	3.550	3.600	28,576	-0.37(-9.32%)
Apr 17, 2020	3.410	3.970	3.410	3.970	34,800	+0.55(+16.08%)
Apr 16, 2020	3.340	3.540	3.340	3.420	17,445	-0.08(-2.29%)
Apr 15, 2020	3.360	3.520	3.360	3.500	16,154	-0.01(-0.28%)
Apr 14, 2020	3.410	3.710	3.410	3.510	18,951	-0.02(-0.57%)
Apr 13, 2020	3.430	3.590	3.430	3.530	13,688	-0.07(-1.94%)
Apr 09, 2020	3.540	3.940	3.540	3.600	22,300	+0.00(+0.00%)
Apr 08, 2020	3.540	3.889	3.540	3.600	27,009	-0.12(-3.23%)
Apr 07, 2020	3.870	3.930	3.710	3.720	74,909	-0.18(-4.62%)
Apr 06, 2020	4.050	4.417	3.900	3.900	37,124	-0.23(-5.57%)
Apr 03, 2020	4.309	4.309	4.130	4.130	900	+0.02(+0.49%)
Apr 02, 2020	4.140	4.280	4.110	4.110	20,275	-0.32(-7.22%)

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.