36Kr Holdings Inc ADR (NQ: KRKR )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	1.700	1.700	1.620	1.660	35,406	-0.06(-3.49%)
Oct 28, 2021	1.640	1.758	1.630	1.720	72,278	+0.05(+2.99%)
Oct 27, 2021	1.630	1.710	1.610	1.670	146,712	+0.00(+0.00%)
Oct 26, 2021	1.840			1.670	61,744	-0.14(-7.73%)
Oct 25, 2021	1.710	1.860	1.670	1.810	218,744	+0.10(+5.85%)
Oct 22, 2021	1.660	1.729	1.610	1.710	140,432	+0.03(+1.79%)
Oct 21, 2021	1.650	1.700	1.630	1.680	176,166	+0.02(+1.20%)
Oct 20, 2021	1.670	1.740	1.610	1.660	279,936	-0.05(-2.92%)
Oct 19, 2021	1.620	1.710	1.580	1.710	3,231,103	+0.19(+12.50%)
Oct 18, 2021	1.510	1.570	1.500	1.520	78,629	-0.01(-0.65%)
Oct 15, 2021	1.530	1.580	1.500	1.530	103,115	-0.00(-0.04%)
Oct 14, 2021	1.530	1.600	1.530	1.531	57,025	+0.00(+0.04%)
Oct 13, 2021	1.520	1.600	1.506	1.530	131,067	+0.00(+0.00%)
Oct 12, 2021	1.580	1.583	1.510	1.530	50,904	-0.05(-3.16%)
Oct 11, 2021	1.580	1.600	1.530	1.580	76,503	+0.03(+1.94%)
Oct 08, 2021	1.570	1.660	1.550	1.550	102,684	-0.02(-1.27%)
Oct 07, 2021	1.590	1.698	1.570	1.570	82,914	+0.04(+2.61%)
Oct 06, 2021	1.530	1.540	1.510	1.530	19,349	-0.04(-2.55%)
Oct 05, 2021	1.540	1.580	1.540	1.570	18,492	+0.03(+1.95%)
Oct 04, 2021	1.590	1.610	1.520	1.540	33,091	-0.05(-3.14%)
Oct 01, 2021	1.610	1.640	1.570	1.590	33,959	-0.01(-0.63%)
Sep 30, 2021	1.610	1.630	1.590	1.600	50,490	+0.00(+0.00%)
Sep 29, 2021	1.620	1.650	1.590	1.600	61,122	-0.01(-0.62%)
Sep 28, 2021	1.630	1.640	1.600	1.610	18,585	-0.02(-1.23%)
Sep 27, 2021	1.640	1.650	1.600	1.630	56,950	-0.03(-1.81%)
Sep 24, 2021	1.670	1.686	1.610	1.660	44,155	-0.02(-1.19%)
Sep 23, 2021	1.680	1.730	1.640	1.680	68,485	+0.01(+0.60%)
Sep 22, 2021	1.660	1.700	1.660	1.670	26,418	+0.02(+1.21%)
Sep 21, 2021	1.710	1.710	1.630	1.650	80,999	-0.06(-3.51%)
Sep 20, 2021	1.750	1.750	1.670	1.710	118,757	-0.08(-4.47%)
Sep 17, 2021	1.770	1.825	1.750	1.790	20,408	+0.00(+0.00%)
Sep 16, 2021	1.820	1.830	1.780	1.790	52,845	-0.05(-2.72%)
Sep 15, 2021	1.870	1.917	1.800	1.840	34,827	-0.06(-3.16%)
Sep 14, 2021	1.870	1.940	1.810	1.900	36,095	+0.00(+0.00%)
Sep 13, 2021	1.880	1.900	1.810	1.900	27,152	+0.01(+0.53%)
Sep 10, 2021	1.940	2.020	1.890	1.890	41,977	-0.04(-2.07%)
Sep 09, 2021	1.980	1.980	1.900	1.930	38,165	-0.06(-3.02%)
Sep 08, 2021	2.150	2.150	1.930	1.990	153,942	-0.15(-7.01%)
Sep 07, 2021	1.970	2.170	1.970	2.140	265,072	+0.20(+10.31%)
Sep 03, 2021	2.020	2.190	1.920	1.940	314,277	+0.02(+1.04%)
Sep 02, 2021	1.870	1.949	1.860	1.920	220,082	+0.13(+7.26%)
Sep 01, 2021	1.710	1.860	1.710	1.790	131,923	+0.13(+7.83%)
Aug 31, 2021	1.690	1.710	1.650	1.660	107,849	-0.01(-0.60%)
Aug 30, 2021	1.670	1.676	1.650	1.670	66,585	-0.01(-0.60%)
Aug 27, 2021	1.750	1.757	1.680	1.680	45,206	-0.07(-4.00%)
Aug 26, 2021	1.770	1.790	1.740	1.750	20,775	-0.01(-0.85%)
Aug 25, 2021	1.760	1.799	1.710	1.765	52,551	+0.02(+0.87%)
Aug 24, 2021	1.780	1.790	1.740	1.750	118,053	+0.05(+2.93%)
Aug 23, 2021	1.670	1.810	1.670	1.700	77,227	+0.04(+2.41%)
Aug 20, 2021	1.660	1.680	1.630	1.660	34,111	+0.00(+0.00%)
Aug 19, 2021	1.680	1.700	1.656	1.660	28,748	-0.03(-1.78%)
Aug 18, 2021	1.700	1.720	1.680	1.690	34,717	-0.01(-0.59%)
Aug 17, 2021	1.750	1.760	1.700	1.700	87,084	-0.09(-5.03%)
Aug 16, 2021	1.880	1.880	1.760	1.790	56,826	-0.09(-4.79%)
Aug 13, 2021	1.870	1.900	1.840	1.880	78,357	+0.01(+0.53%)
Aug 12, 2021	1.840	1.930	1.840	1.870	64,858	-0.04(-2.09%)
Aug 11, 2021	1.840	1.930	1.820	1.910	83,358	+0.06(+3.24%)
Aug 10, 2021	1.860	1.900	1.850	1.850	63,509	+0.00(+0.00%)
Aug 09, 2021	1.920	1.920	1.824	1.850	41,404	-0.05(-2.63%)
Aug 06, 2021	1.840	1.928	1.830	1.900	47,098	+0.08(+4.40%)
Aug 05, 2021	2.010	2.037	1.810	1.820	69,814	-0.18(-9.00%)
Aug 04, 2021	2.030	2.049	1.960	2.000	60,729	+0.02(+1.01%)
Aug 03, 2021	1.880	2.030	1.870	1.980	103,751	+0.00(+0.00%)

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.