Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

36Kr Holdings Inc ADR (NQ: KRKR )

0.3850 +0.0042 (+1.10%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2022 0.9000 0.9400 0.8900 0.9400 30,555 +0.01(+1.34%)
Sep 30, 2022 0.8990 0.9390 0.8500 0.9276 35,317 +0.02(+2.25%)
Sep 29, 2022 0.9289 0.9590 0.8801 0.9072 121,338 -0.04(-4.36%)
Sep 28, 2022 0.9000 0.9489 0.9000 0.9486 48,444 -0.01(-0.70%)
Sep 27, 2022 0.9436 0.9600 0.8900 0.9553 57,989 +0.02(+2.17%)
Sep 26, 2022 0.8900 0.9600 0.8805 0.9350 147,026 +0.03(+2.75%)
Sep 23, 2022 0.8801 0.9290 0.8800 0.9100 142,502 -0.02(-2.12%)
Sep 22, 2022 0.9900 1.000 0.8800 0.9297 166,023 -0.05(-5.58%)
Sep 21, 2022 1.010 1.060 0.9800 0.9846 225,443 -0.05(-4.41%)
Sep 20, 2022 1.000 1.060 1.000 1.030 126,308 +0.00(+0.00%)
Sep 19, 2022 1.070 1.099 1.010 1.030 152,302 -0.10(-8.85%)
Sep 16, 2022 1.120 1.150 1.050 1.130 583,794 -0.02(-1.74%)
Sep 15, 2022 1.020 1.170 1.020 1.150 1,433,950 +0.06(+5.50%)
Sep 14, 2022 0.9700 1.350 0.9700 1.090 6,219,894 +0.11(+11.22%)
Sep 13, 2022 1.000 1.000 0.9750 0.9800 49,332 -0.03(-2.97%)
Sep 12, 2022 0.9800 1.010 0.9881 1.010 23,418 +0.00(+0.21%)
Sep 09, 2022 1.010 1.050 0.9900 1.008 84,601 +0.01(+1.46%)
Sep 08, 2022 1.050 1.050 0.9800 0.9934 55,114 -0.01(-0.66%)
Sep 07, 2022 0.9800 1.015 0.9700 1.000 54,017 +0.00(+0.00%)
Sep 06, 2022 1.040 1.100 0.9801 1.000 408,646 -0.06(-6.10%)
Sep 02, 2022 1.000 1.180 1.000 1.065 235,412 +0.04(+4.41%)
Sep 01, 2022 1.090 1.100 0.9524 1.020 509,779 -0.08(-7.27%)
Aug 31, 2022 1.090 1.180 1.050 1.100 156,238 +0.00(+0.00%)
Aug 30, 2022 1.130 1.170 1.080 1.100 120,720 -0.03(-2.65%)
Aug 29, 2022 1.150 1.200 1.100 1.130 107,305 -0.05(-4.24%)
Aug 26, 2022 1.250 1.280 1.160 1.180 138,914 -0.01(-0.84%)
Aug 25, 2022 1.190 1.210 1.132 1.190 125,524 +0.00(+0.00%)
Aug 24, 2022 1.250 1.270 1.130 1.190 247,717 +0.04(+3.48%)
Aug 23, 2022 1.050 1.200 1.050 1.150 341,059 +0.08(+7.48%)
Aug 22, 2022 1.080 1.080 1.050 1.070 180,093 +0.02(+1.90%)
Aug 19, 2022 1.030 1.080 1.030 1.050 69,806 +0.01(+0.96%)
Aug 18, 2022 1.040 1.100 1.030 1.040 345,818 -0.01(-0.95%)
Aug 17, 2022 1.080 1.080 1.030 1.050 223,136 -0.01(-0.94%)
Aug 16, 2022 1.070 1.120 1.060 1.060 245,857 +0.00(+0.00%)
Aug 15, 2022 1.060 1.150 1.053 1.060 375,365 +0.01(+0.95%)
Aug 12, 2022 1.110 1.110 1.050 1.050 269,920 -0.04(-3.67%)
Aug 11, 2022 1.060 1.170 1.050 1.090 329,777 +0.00(+0.00%)
Aug 10, 2022 1.050 1.140 1.050 1.090 316,215 +0.02(+1.87%)
Aug 09, 2022 1.130 1.220 1.050 1.070 529,803 -0.06(-5.31%)
Aug 08, 2022 1.250 1.310 1.120 1.130 793,017 -0.22(-16.30%)
Aug 05, 2022 1.280 1.440 1.250 1.350 1,434,060 -0.07(-4.93%)
Aug 04, 2022 1.470 1.670 1.360 1.420 1,968,396 -0.26(-15.48%)
Aug 03, 2022 1.580 1.950 1.450 1.680 7,377,780 +0.03(+1.82%)
Aug 02, 2022 2.020 2.390 1.440 1.650 70,429,544 +0.38(+29.92%)
Aug 01, 2022 1.280 1.370 1.060 1.270 3,059,869 +0.09(+7.63%)
Jul 29, 2022 1.100 1.190 1.042 1.180 1,999,749 +0.09(+8.26%)
Jul 28, 2022 0.9900 1.100 0.9900 1.090 227,341 +0.09(+9.01%)
Jul 27, 2022 1.020 1.050 0.9600 0.9999 1,176,701 -0.04(-3.86%)
Jul 26, 2022 1.030 1.060 1.002 1.040 129,242 +0.02(+1.96%)
Jul 25, 2022 1.110 1.110 0.9300 1.020 420,953 -0.02(-1.92%)
Jul 22, 2022 0.9885 1.070 0.9604 1.040 685,061 +0.11(+11.59%)
Jul 21, 2022 1.130 1.150 0.9300 0.9320 557,544 -0.18(-16.41%)
Jul 20, 2022 1.090 1.180 1.050 1.115 114,098 -0.01(-0.45%)
Jul 19, 2022 1.070 1.190 1.070 1.120 312,182 +0.08(+7.69%)
Jul 18, 2022 1.140 1.180 1.040 1.040 233,355 -0.10(-8.77%)
Jul 15, 2022 1.200 1.230 1.125 1.140 57,627 +0.00(+0.00%)
Jul 14, 2022 1.060 1.240 1.060 1.140 461,015 +0.09(+8.57%)
Jul 13, 2022 1.060 1.060 1.050 1.050 5,867 +0.00(+0.00%)
Jul 12, 2022 1.070 1.070 1.020 1.050 40,511 -0.02(-1.87%)
Jul 11, 2022 1.010 1.070 1.010 1.070 24,439 +0.04(+3.88%)
Jul 08, 2022 1.020 1.050 1.000 1.030 111,865 +0.02(+1.98%)
Jul 07, 2022 1.000 1.030 0.9800 1.010 32,536 +0.00(+0.00%)
Jul 06, 2022 0.9700 1.010 0.9700 1.010 65,967 +0.00(+0.00%)
Jul 05, 2022 1.080 1.080 0.9722 1.010 1,594,746 -0.03(-2.88%)
Jul 01, 2022 0.9900 1.040 0.9900 1.040 6,693 +0.00(+0.00%)
Jun 30, 2022 1.070 1.070 0.9801 1.040 59,947 -0.01(-0.95%)
Jun 29, 2022 1.000 1.050 0.9600 1.050 163,462 +0.05(+5.00%)
Jun 28, 2022 1.010 1.010 0.9600 1.000 118,831 -0.02(-1.96%)
Jun 27, 2022 1.000 1.020 0.9600 1.020 21,732 +0.03(+2.91%)
Jun 24, 2022 1.020 1.030 0.9300 0.9912 75,244 -0.01(-0.88%)
Jun 23, 2022 0.9800 1.020 0.9784 1.000 46,127 +0.04(+3.67%)
Jun 22, 2022 0.9999 0.9999 0.9223 0.9646 52,595 -0.04(-3.53%)
Jun 21, 2022 0.9750 0.9999 0.9371 0.9999 111,798 +0.06(+6.63%)
Jun 17, 2022 0.9951 0.9999 0.9244 0.9377 4,177 +0.01(+0.83%)
Jun 16, 2022 0.9600 0.9900 0.9201 0.9300 70,803 -0.06(-5.78%)
Jun 15, 2022 0.9700 0.9999 0.9200 0.9870 51,586 +0.02(+1.88%)
Jun 14, 2022 0.9001 1.030 0.9001 0.9688 56,538 +0.06(+6.44%)
Jun 13, 2022 0.9466 0.9500 0.8800 0.9102 40,606 -0.04(-4.19%)
Jun 10, 2022 1.000 1.030 0.9462 0.9500 72,713 -0.05(-4.98%)
Jun 09, 2022 1.000 1.090 0.8910 0.9998 115,917 -0.09(-8.28%)
Jun 08, 2022 1.080 1.119 0.9787 1.090 324,704 -0.04(-3.54%)
Jun 07, 2022 0.9600 1.140 0.9300 1.130 502,696 +0.21(+22.83%)
Jun 06, 2022 0.9200 0.9500 0.9000 0.9200 37,401 -0.01(-0.54%)
Jun 03, 2022 0.9500 0.9500 0.8900 0.9250 27,804 -0.02(-2.63%)
Jun 02, 2022 0.9200 0.9990 0.8840 0.9500 47,279 +0.03(+3.79%)
Jun 01, 2022 0.9597 1.010 0.8840 0.9153 104,949 +0.03(+2.84%)
May 31, 2022 0.8800 0.9250 0.8800 0.8900 27,802 +0.01(+1.14%)
May 27, 2022 0.9405 0.9405 0.8191 0.8800 21,633 -0.03(-2.76%)
May 26, 2022 0.9600 0.9600 0.8739 0.9050 188,695 -0.14(-12.98%)
May 25, 2022 0.7290 1.100 0.7290 1.040 728,835 +0.31(+42.47%)
May 24, 2022 0.7300 0.7500 0.7300 0.7300 7,677 -0.02(-2.67%)
May 23, 2022 0.8000 0.8000 0.7499 0.7500 12,452 +0.00(+0.00%)
May 20, 2022 0.7809 0.7809 0.7500 0.7500 965 -0.03(-3.62%)
May 19, 2022 0.7300 0.8000 0.7200 0.7782 25,566 +0.06(+8.08%)
May 18, 2022 0.7900 0.7900 0.7200 0.7200 4,620 -0.07(-8.51%)
May 17, 2022 0.7999 0.8064 0.7500 0.7870 53,503 +0.00(+0.14%)
May 16, 2022 0.7300 0.9000 0.7001 0.7859 49,957 +0.03(+3.41%)
May 13, 2022 0.7005 0.7900 0.7005 0.7600 9,675 +0.06(+8.54%)
May 12, 2022 0.7100 0.7110 0.7002 0.7002 46,452 -0.01(-1.52%)
May 11, 2022 0.7800 0.7800 0.7100 0.7110 21,545 -0.02(-2.59%)
May 10, 2022 0.7900 0.7900 0.7200 0.7299 15,398 -0.07(-8.76%)
May 09, 2022 0.7800 0.8000 0.7100 0.8000 62,034 +0.01(+1.25%)
May 06, 2022 0.8000 0.8000 0.7801 0.7901 26,249 -0.05(-6.51%)
May 05, 2022 0.8901 0.8901 0.8000 0.8451 13,617 -0.03(-3.97%)
May 04, 2022 0.8700 0.8800 0.8500 0.8800 5,554 -0.01(-0.56%)
May 03, 2022 0.8575 0.8850 0.8575 0.8850 2,405 -0.01(-0.95%)
May 02, 2022 0.8930 0.9000 0.8901 0.8935 3,220 -0.01(-0.72%)
Apr 29, 2022 0.8500 0.9005 0.8100 0.9000 47,495 +0.05(+5.91%)
Apr 28, 2022 0.8350 0.8574 0.8350 0.8498 5,168 +0.01(+1.17%)
Apr 27, 2022 0.8000 0.8400 0.8010 0.8400 4,203 -0.00(-0.01%)
Apr 26, 2022 0.8200 0.8401 0.8000 0.8401 3,916 -0.02(-2.29%)
Apr 25, 2022 0.8400 0.8600 0.8000 0.8598 4,567 +0.01(+1.18%)
Apr 22, 2022 0.8791 0.9000 0.8050 0.8498 52,794 -0.08(-8.61%)
Apr 21, 2022 0.9700 0.9850 0.8026 0.9299 28,691 -0.06(-5.59%)
Apr 20, 2022 1.000 1.000 0.9850 0.9850 2,686 +0.01(+0.51%)
Apr 19, 2022 0.9600 0.9800 0.9600 0.9800 6,349 -0.01(-0.59%)
Apr 18, 2022 1.010 1.010 0.9200 0.9858 36,506 -0.01(-1.42%)
Apr 14, 2022 1.030 1.030 1.000 1.000 14,566 -0.08(-7.16%)
Apr 13, 2022 1.030 1.077 1.030 1.077 2,582 +0.03(+2.58%)
Apr 12, 2022 1.070 1.070 1.020 1.050 23,785 +0.00(+0.02%)
Apr 11, 2022 1.090 1.090 1.010 1.050 34,853 -0.05(-4.56%)
Apr 08, 2022 1.060 1.100 1.050 1.100 8,420 +0.02(+1.85%)
Apr 07, 2022 1.120 1.120 1.050 1.080 26,481 -0.01(-1.37%)
Apr 06, 2022 1.140 1.140 1.095 1.095 18,764 -0.05(-4.78%)
Apr 05, 2022 1.180 1.190 1.140 1.150 13,715 -0.03(-2.54%)
Apr 04, 2022 1.100 1.180 1.100 1.180 78,632 +0.05(+4.42%)
Apr 01, 2022 1.190 1.190 1.130 1.130 37,751 -0.01(-0.88%)
Mar 31, 2022 1.170 1.170 1.100 1.140 41,183 +0.01(+0.88%)
Mar 30, 2022 1.100 1.190 1.100 1.130 68,236 -0.02(-1.74%)
Mar 29, 2022 1.200 1.370 1.030 1.150 1,083,461 +0.04(+3.60%)
Mar 28, 2022 1.050 1.120 1.050 1.110 56,222 +0.06(+5.71%)
Mar 25, 2022 1.080 1.080 1.010 1.050 21,907 +0.02(+1.94%)
Mar 24, 2022 1.050 1.080 1.020 1.030 43,995 -0.08(-7.21%)
Mar 23, 2022 1.050 1.160 1.000 1.110 52,307 +0.05(+4.72%)
Mar 22, 2022 1.040 1.120 0.9500 1.060 137,451 +0.08(+8.16%)
Mar 21, 2022 1.180 1.180 0.9500 0.9800 217,509 -0.10(-9.26%)
Mar 18, 2022 0.6900 1.230 0.6894 1.080 1,302,823 +0.32(+41.40%)
Mar 17, 2022 0.6500 0.7638 0.6500 0.7638 116,732 +0.01(+1.89%)
Mar 16, 2022 0.7500 0.7900 0.6650 0.7496 1,166,244 +0.09(+13.58%)
Mar 15, 2022 0.5898 0.6600 0.5500 0.6600 168,558 +0.10(+17.48%)
Mar 14, 2022 0.6400 0.7000 0.5000 0.5618 880,153 -0.08(-12.19%)
Mar 11, 2022 0.6800 0.7200 0.6000 0.6398 1,166,161 -0.07(-9.87%)
Mar 10, 2022 0.7700 0.7700 0.6617 0.7099 64,335 -0.07(-8.99%)
Mar 09, 2022 0.7627 0.7931 0.7600 0.7800 19,901 +0.00(+0.00%)
Mar 08, 2022 0.7500 0.7900 0.7500 0.7800 62,579 +0.03(+4.00%)
Mar 07, 2022 0.7610 0.7726 0.7500 0.7500 30,917 -0.02(-3.08%)
Mar 04, 2022 0.8200 0.8215 0.7600 0.7738 33,173 -0.04(-4.47%)
Mar 03, 2022 0.8600 0.8627 0.8100 0.8100 13,663 -0.06(-6.86%)
Mar 02, 2022 0.8990 0.8990 0.8402 0.8697 12,475 -0.03(-2.83%)
Mar 01, 2022 0.8300 0.8990 0.8300 0.8950 13,654 -0.00(-0.44%)
Feb 28, 2022 0.8202 0.8990 0.8202 0.8990 7,557 +0.04(+5.20%)
Feb 25, 2022 0.8189 0.8990 0.8229 0.8546 9,240 +0.04(+4.36%)
Feb 24, 2022 0.7500 0.8189 0.7257 0.8189 36,591 -0.02(-2.31%)
Feb 23, 2022 0.8300 0.8600 0.8100 0.8383 15,596 +0.01(+1.42%)
Feb 22, 2022 0.9000 0.9000 0.8799 0.8266 16,925 -0.05(-6.07%)
Feb 18, 2022 0.8800 0 -0.03(-3.30%)
Feb 17, 2022 0.9400 0.9498 0.9100 0.9100 14,223 -0.04(-4.02%)
Feb 16, 2022 0.9600 0.9600 0.9360 0.9481 2,258 +0.01(+1.39%)
Feb 15, 2022 0.9800 0.9800 0.9300 0.9351 24,116 -0.02(-2.59%)
Feb 14, 2022 1.020 1.030 0.9310 0.9600 14,058 -0.05(-4.95%)
Feb 11, 2022 1.020 1.020 0.9404 1.010 20,391 +0.03(+3.06%)
Feb 10, 2022 0.9562 1.020 0.9562 0.9800 50,046 +0.01(+0.68%)
Feb 09, 2022 0.9400 0.9898 0.9400 0.9734 18,407 +0.02(+1.94%)
Feb 08, 2022 0.9300 0.9899 0.9300 0.9549 8,410 +0.03(+3.76%)
Feb 07, 2022 0.9300 0.9897 0.9202 0.9203 11,421 -0.03(-2.72%)
Feb 04, 2022 0.9300 0.9460 0.9202 0.9460 12,279 +0.01(+0.67%)
Feb 03, 2022 0.9250 0.9202 0.9397 9,047 +0.02(+2.10%)
Feb 02, 2022 0.9663 0.9663 0.8700 0.9204 14,875 +0.00(+0.01%)
Feb 01, 2022 0.9600 0.9800 0.8900 0.9203 49,138 -0.03(-2.82%)
Jan 31, 2022 0.8030 0.9470 0.8000 0.9470 41,355 +0.15(+18.37%)
Jan 28, 2022 0.8800 0.8890 0.7200 0.8000 189,953 -0.08(-9.48%)
Jan 27, 2022 0.9200 0.9200 0.8800 0.8838 16,025 -0.04(-4.33%)
Jan 26, 2022 0.9300 0.9379 0.9201 0.9238 22,423 +0.01(+1.52%)
Jan 25, 2022 0.9303 0.9367 0.9000 0.9100 28,685 -0.02(-2.64%)
Jan 24, 2022 1.020 1.020 0.9200 0.9347 156,999 -0.13(-11.82%)
Jan 21, 2022 1.100 1.100 1.030 1.060 20,034 -0.04(-3.64%)
Jan 20, 2022 1.100 1.140 1.040 1.100 42,274 +0.01(+0.86%)
Jan 19, 2022 1.040 1.100 1.040 1.091 18,665 +0.06(+5.88%)
Jan 18, 2022 1.010 1.050 1.010 1.030 18,363 +0.01(+0.67%)
Jan 14, 2022 1.023 0 -0.01(-1.15%)
Jan 13, 2022 1.070 1.130 1.020 1.035 96,472 -0.04(-3.28%)
Jan 12, 2022 1.090 1.120 1.050 1.070 17,660 +0.01(+0.95%)
Jan 11, 2022 1.030 1.090 1.030 1.060 26,439 +0.04(+3.41%)
Jan 10, 2022 1.070 1.070 1.010 1.025 57,158 -0.02(-1.55%)
Jan 07, 2022 1.055 1.075 1.040 1.041 17,237 +0.01(+0.91%)
Jan 06, 2022 1.030 1.096 1.020 1.032 51,555 +0.01(+1.15%)
Jan 05, 2022 1.040 1.110 1.020 1.020 42,980 -0.02(-1.92%)
Jan 04, 2022 1.080 1.080 1.020 1.040 35,396 -0.05(-4.59%)
Jan 03, 2022 1.100 1.138 1.053 1.090 20,000 +0.04(+3.32%)
Dec 31, 2021 1.110 1.111 1.055 1.055 42,825 -0.08(-7.45%)
Dec 30, 2021 1.050 1.140 1.050 1.140 187,068 +0.09(+8.56%)
Dec 29, 2021 1.060 1.079 1.030 1.050 64,980 -0.03(-2.78%)
Dec 28, 2021 1.170 1.170 1.030 1.080 106,392 -0.11(-9.24%)
Dec 27, 2021 1.160 1.190 1.160 1.190 21,017 +0.01(+0.80%)
Dec 23, 2021 1.140 1.190 1.140 1.181 22,998 +0.02(+1.64%)
Dec 22, 2021 1.220 1.220 1.123 1.162 8,599 -0.02(-1.56%)
Dec 21, 2021 1.200 1.200 1.150 1.180 19,903 -0.01(-0.84%)
Dec 20, 2021 1.170 1.200 1.170 1.190 14,454 -0.02(-1.65%)
Dec 17, 2021 1.200 1.250 1.140 1.210 14,731 -0.02(-1.63%)
Dec 16, 2021 1.240 1.287 1.230 1.230 32,523 -0.02(-1.44%)
Dec 15, 2021 1.200 1.290 1.130 1.248 25,766 +0.04(+3.14%)
Dec 14, 2021 1.210 1.240 1.200 1.210 28,396 -0.03(-2.42%)
Dec 13, 2021 1.280 1.280 1.230 1.240 49,239 -0.08(-6.06%)
Dec 10, 2021 1.350 1.350 1.290 1.320 59,420 -0.03(-2.22%)
Dec 09, 2021 1.310 1.380 1.180 1.350 142,392 +0.06(+4.65%)
Dec 08, 2021 1.310 1.380 1.260 1.290 88,502 +0.04(+3.20%)
Dec 07, 2021 1.190 1.297 1.190 1.250 104,361 +0.07(+5.93%)
Dec 06, 2021 1.110 1.250 1.110 1.180 58,396 +0.09(+8.26%)
Dec 03, 2021 1.260 1.290 1.090 1.090 453,275 -0.22(-16.79%)
Dec 02, 2021 1.360 1.363 1.250 1.310 606,763 -0.04(-2.96%)
Dec 01, 2021 1.390 1.489 1.350 1.350 161,121 -0.02(-1.46%)
Nov 30, 2021 1.400 1.480 1.364 1.370 61,174 -0.04(-2.84%)
Nov 29, 2021 1.460 1.470 1.410 1.410 19,778 -0.02(-1.40%)
Nov 26, 2021 1.430 1.520 1.400 1.430 183,716 -0.04(-2.72%)
Nov 24, 2021 1.530 1.580 1.460 1.470 154,829 -0.09(-5.77%)
Nov 23, 2021 1.490 1.580 1.410 1.560 196,810 +0.05(+3.31%)
Nov 22, 2021 1.580 1.580 1.490 1.510 89,173 -0.02(-1.31%)
Nov 19, 2021 1.540 1.582 1.524 1.530 45,521 -0.07(-4.38%)
Nov 18, 2021 1.640 1.560 1.520 1.600 81,719 -0.04(-2.44%)
Nov 17, 2021 1.700 1.700 1.620 1.640 33,043 -0.04(-2.38%)
Nov 16, 2021 1.720 1.720 1.640 1.680 24,586 -0.01(-0.59%)
Nov 15, 2021 1.690 1.740 1.690 1.690 72,393 +0.03(+1.81%)
Nov 12, 2021 1.610 1.680 1.610 1.660 35,810 +0.03(+1.84%)
Nov 11, 2021 1.640 1.650 1.610 1.630 20,758 +0.01(+0.62%)
Nov 10, 2021 1.650 1.620 82,770 -0.02(-1.52%)
Nov 09, 2021 1.660 1.685 1.620 1.645 46,752 -0.03(-2.08%)
Nov 08, 2021 1.650 1.750 1.650 1.680 73,122 +0.06(+3.70%)
Nov 05, 2021 1.680 1.680 1.590 1.620 141,302 -0.07(-4.14%)
Nov 04, 2021 1.730 1.750 1.680 1.690 31,143 -0.01(-0.59%)
Nov 03, 2021 1.660 1.740 1.630 1.700 85,966 +0.04(+2.41%)
Nov 02, 2021 1.650 1.661 1.620 1.660 136,360 -0.01(-0.60%)
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.