36Kr Holdings Inc ADR (NQ: KRKR )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2020	4.200	4.440	4.190	4.430	815	-0.02(-0.45%)
Mar 31, 2020	4.460	4.470	4.170	4.450	7,571	+0.20(+4.71%)
Mar 30, 2020	4.250	4.460	4.250	4.250	1,808	-0.16(-3.69%)
Mar 27, 2020	4.445	4.445	4.280	4.413	2,200	-0.04(-0.84%)
Mar 26, 2020	4.430	4.470	4.370	4.450	8,110	+0.30(+7.23%)
Mar 25, 2020	4.310	4.310	4.100	4.150	4,892	+0.02(+0.48%)
Mar 24, 2020	4.150	4.370	4.130	4.130	23,435	-0.05(-1.20%)
Mar 23, 2020	4.150	4.240	4.150	4.180	7,236	-0.02(-0.48%)
Mar 20, 2020	4.220	4.220	4.200	4.200	7,700	+0.02(+0.48%)
Mar 19, 2020	4.160	4.200	4.160	4.180	11,051	+0.02(+0.48%)
Mar 18, 2020	4.220	4.604	4.160	4.160	5,078	-0.16(-3.70%)
Mar 17, 2020	4.310	4.795	4.310	4.320	8,449	+0.08(+1.89%)
Mar 16, 2020	4.330	4.330	4.190	4.240	11,383	-0.31(-6.81%)
Mar 13, 2020	4.810	4.810	4.500	4.550	9,000	+0.22(+5.08%)
Mar 12, 2020	4.460	4.700	4.250	4.330	38,361	-0.43(-9.04%)
Mar 11, 2020	5.730	5.730	4.730	4.760	51,718	-0.24(-4.80%)
Mar 10, 2020	4.820	5.080	4.820	5.000	8,738	+0.29(+6.16%)
Mar 09, 2020	4.890	5.000	4.700	4.710	25,807	-0.35(-6.92%)
Mar 06, 2020	5.030	5.300	5.030	5.060	6,100	-0.03(-0.59%)
Mar 05, 2020	5.075	5.361	5.040	5.090	3,189	+0.04(+0.79%)
Mar 04, 2020	4.930	5.125	4.930	5.050	5,939	+0.02(+0.40%)
Mar 03, 2020	5.030	5.398	5.030	5.030	14,192	+0.01(+0.20%)
Mar 02, 2020	5.210	5.236	5.020	5.020	13,311	-0.21(-4.02%)
Feb 28, 2020	5.224	5.413	5.200	5.230	14,100	-0.09(-1.64%)
Feb 27, 2020	5.377	5.400	5.210	5.317	16,268	-0.13(-2.44%)
Feb 26, 2020	5.530	5.716	5.440	5.450	10,648	-0.15(-2.68%)
Feb 25, 2020	5.640	6.140	5.570	5.600	20,470	+0.09(+1.63%)
Feb 24, 2020	5.590	5.700	5.320	5.510	86,029	-0.19(-3.33%)
Feb 21, 2020	5.803	5.803	5.700	5.700	19,900	+0.00(+0.00%)
Feb 20, 2020	5.730	5.877	5.640	5.700	35,937	-0.18(-3.06%)
Feb 19, 2020	5.900	5.950	5.590	5.880	23,418	-0.05(-0.85%)
Feb 18, 2020	6.468	6.468	5.750	5.930	40,064	-0.17(-2.79%)
Feb 14, 2020	5.970	6.360	5.970	6.100	19,500	+0.03(+0.42%)
Feb 13, 2020	6.100	6.190	5.970	6.075	25,863	-0.02(-0.41%)
Feb 12, 2020	5.920	6.180	5.920	6.100	36,524	+0.20(+3.39%)
Feb 11, 2020	6.010	6.015	5.760	5.900	26,007	+0.07(+1.20%)
Feb 10, 2020	5.900	5.903	5.830	5.830	14,839	-0.07(-1.19%)
Feb 07, 2020	6.160	6.180	5.880	5.900	27,600	-0.26(-4.22%)
Feb 06, 2020	6.391	6.391	6.160	6.160	41,879	-0.21(-3.30%)
Feb 05, 2020	6.497	6.497	6.350	6.370	3,859	+0.02(+0.31%)
Feb 04, 2020	6.530	6.530	6.350	6.350	13,978	-0.13(-1.96%)

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.