36Kr Holdings Inc ADR (NQ: KRKR )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	1.050	1.080	1.015	1.032	32,587	+0.00(+0.18%)
Dec 29, 2022	1.030	1.070	1.010	1.030	18,423	-0.01(-0.98%)
Dec 28, 2022	1.060	1.070	1.030	1.040	31,021	+0.03(+2.73%)
Dec 27, 2022	1.050	1.075	0.9901	1.013	62,336	-0.04(-3.56%)
Dec 23, 2022	1.100	1.100	1.050	1.050	10,202	-0.03(-2.78%)
Dec 22, 2022	1.080	1.098	1.070	1.080	16,648	+0.00(+0.00%)
Dec 21, 2022	1.050	1.100	1.050	1.080	54,416	+0.01(+0.93%)
Dec 20, 2022	1.060	1.090	0.9610	1.070	87,200	-0.02(-2.28%)
Dec 19, 2022	1.110	1.110	0.9999	1.095	98,197	-0.07(-6.01%)
Dec 16, 2022	1.205	1.205	1.150	1.165	18,265	+0.04(+3.10%)
Dec 15, 2022	1.220	1.220	1.125	1.130	41,095	-0.07(-5.83%)
Dec 14, 2022	1.220	1.220	1.200	1.200	16,326	-0.01(-0.83%)
Dec 13, 2022	1.250	1.250	1.180	1.210	53,379	-0.01(-0.82%)
Dec 12, 2022	1.200	1.220	1.170	1.220	51,344	+0.01(+0.82%)
Dec 09, 2022	1.200	1.280	1.200	1.210	108,328	+0.02(+1.69%)
Dec 08, 2022	1.180	1.213	1.130	1.190	41,020	+0.02(+1.71%)
Dec 07, 2022	1.250	1.276	1.170	1.170	26,098	-0.07(-5.65%)
Dec 06, 2022	1.230	1.260	1.200	1.240	38,392	+0.01(+0.81%)
Dec 05, 2022	1.280	1.319	1.230	1.230	95,800	+0.01(+1.01%)
Dec 02, 2022	1.110	1.220	1.110	1.218	53,081	+0.09(+7.76%)
Dec 01, 2022	1.070	1.152	1.070	1.130	28,177	+0.02(+1.80%)
Nov 30, 2022	1.050	1.130	1.050	1.110	62,197	+0.06(+5.61%)
Nov 29, 2022	1.040	1.061	1.040	1.051	35,079	+0.04(+4.06%)
Nov 28, 2022	1.010	1.058	0.9910	1.010	9,593	-0.01(-0.98%)
Nov 25, 2022	1.020	1.020	1.020	1.020	652	-0.02(-1.92%)
Nov 23, 2022	1.020	1.040	0.9900	1.040	6,771	+0.03(+2.97%)
Nov 22, 2022	1.040	1.060	1.010	1.010	20,540	-0.05(-4.72%)
Nov 21, 2022	1.050	1.065	1.049	1.060	13,520	+0.01(+0.95%)
Nov 18, 2022	1.060	1.075	1.050	1.050	11,551	-0.03(-2.78%)
Nov 17, 2022	1.052	1.090	1.052	1.080	21,681	-0.02(-1.82%)
Nov 16, 2022	1.070	1.100	1.050	1.100	34,847	+0.01(+0.92%)
Nov 15, 2022	1.050	1.090	1.038	1.090	129,883	+0.06(+5.83%)
Nov 14, 2022	1.030	1.050	1.010	1.030	49,409	+0.00(+0.00%)
Nov 11, 2022	1.040	1.050	0.9952	1.030	27,938	+0.05(+4.99%)
Nov 10, 2022	0.9900	1.010	0.9800	0.9810	13,641	-0.02(-1.80%)
Nov 09, 2022	0.9910	1.004	0.9612	0.9990	13,326	-0.01(-1.11%)
Nov 08, 2022	1.010	1.030	0.9901	1.010	16,584	-0.03(-2.87%)
Nov 07, 2022	1.000	1.040	0.9802	1.040	25,170	+0.03(+2.58%)
Nov 04, 2022	1.040	1.040	1.000	1.014	46,172	+0.03(+3.45%)
Nov 03, 2022	0.9510	1.011	0.9510	0.9800	19,147	-0.02(-2.00%)
Nov 02, 2022	1.040	1.050	0.9700	1.000	15,605	-0.04(-3.85%)
Nov 01, 2022	1.030	1.040	0.9565	1.040	34,860	+0.01(+0.97%)
Oct 31, 2022	0.9800	1.030	0.9800	1.030	24,398	+0.00(+0.00%)
Oct 28, 2022	0.9975	1.050	0.9765	1.030	108,727	+0.03(+3.00%)
Oct 27, 2022	1.000	1.029	0.9600	1.000	68,220	-0.01(-0.99%)
Oct 26, 2022	0.9300	1.050	0.9300	1.010	226,460	+0.01(+1.30%)
Oct 25, 2022	0.9189	0.9975	0.8672	0.9970	229,826	+0.13(+14.97%)
Oct 24, 2022	0.9100	0.9600	0.8500	0.8672	365,814	-0.10(-9.87%)
Oct 21, 2022	0.8900	0.9999	0.8900	0.9622	113,176	+0.07(+8.08%)
Oct 20, 2022	0.9100	0.9250	0.8903	0.8903	15,139	-0.03(-3.23%)
Oct 19, 2022	0.9463	0.9700	0.9000	0.9200	20,328	-0.01(-1.09%)
Oct 18, 2022	0.9200	0.9500	0.9200	0.9301	8,326	+0.00(+0.03%)
Oct 17, 2022	0.8500	0.9298	0.8500	0.9298	18,384	+0.04(+4.35%)
Oct 14, 2022	0.8900	0.9415	0.8900	0.8910	22,321	-0.03(-3.57%)
Oct 13, 2022	0.8800	0.9240	0.8500	0.9240	13,167	+0.00(+0.00%)
Oct 12, 2022	0.9383	0.9448	0.8800	0.9240	28,755	-0.02(-1.91%)
Oct 11, 2022	0.9044	0.9902	0.9021	0.9420	40,744	+0.00(+0.04%)
Oct 10, 2022	0.9823	0.9823	0.9020	0.9416	17,575	-0.00(-0.22%)
Oct 07, 2022	0.9200	0.9899	0.9200	0.9437	10,240	-0.04(-3.70%)
Oct 06, 2022	0.9800	0.9900	0.9600	0.9800	82,284	-0.00(-0.23%)
Oct 05, 2022	0.9900	1.000	0.9600	0.9823	52,079	+0.01(+0.80%)
Oct 04, 2022	0.9700	1.000	0.9400	0.9745	43,068	+0.03(+3.67%)

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.