名前 | Acies Acquisition Corp. Class A Ordinary Share |
ティッカー | ACAC |
国 | United States |
上場年 | 2020.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 10.94 | 10.52 | 10.94 | 10.58 | 633600.0 | 10.58 |
2021-02-12 | 11.17 | 10.63 | 11.17 | 10.92 | 586300.0 | 10.92 |
2021-02-11 | 11.23 | 10.9 | 11.22 | 11.0 | 449600.0 | 11.0 |
2021-02-10 | 11.25 | 10.84 | 11.14 | 11.24 | 847000.0 | 11.24 |
2021-02-09 | 11.35 | 11.04 | 11.19 | 11.26 | 1235600.0 | 11.26 |
2021-02-08 | 11.29 | 10.9 | 11.0 | 11.13 | 1269900.0 | 11.13 |
2021-02-05 | 11.0 | 10.7 | 10.91 | 10.75 | 852300.0 | 10.75 |
2021-02-04 | 11.22 | 10.8 | 11.16 | 10.87 | 1514100.0 | 10.87 |
2021-02-03 | 11.69 | 11.16 | 11.6 | 11.25 | 2062200.0 | 11.25 |
2021-02-02 | 13.2 | 11.45 | 13.15 | 11.78 | 8624000.0 | 11.78 |
2021-02-01 | 11.96 | 11.15 | 11.39 | 11.41 | 1931800.0 | 11.41 |
2021-01-29 | 11.19 | 10.85 | 11.01 | 10.97 | 128100.0 | 10.97 |
2021-01-28 | 11.0 | 10.79 | 10.99 | 11.0 | 223300.0 | 11.0 |
2021-01-27 | 11.6 | 10.66 | 11.58 | 10.75 | 873800.0 | 10.75 |
2021-01-26 | 11.21 | 10.7 | 11.21 | 10.93 | 315200.0 | 10.93 |
2021-01-25 | 11.26 | 10.81 | 11.26 | 11.09 | 146700.0 | 11.09 |
2021-01-22 | 11.6 | 11.11 | 11.47 | 11.15 | 42700.0 | 11.15 |
2021-01-21 | 11.46 | 11.11 | 11.46 | 11.34 | 34100.0 | 11.34 |
2021-01-20 | 11.5 | 11.07 | 11.29 | 11.12 | 135100.0 | 11.12 |
2021-01-19 | 11.55 | 10.76 | 10.88 | 11.2 | 96600.0 | 11.2 |
2021-01-15 | 10.97 | 10.53 | 10.97 | 10.93 | 85500.0 | 10.93 |
2021-01-14 | 10.8 | 10.53 | 10.65 | 10.76 | 88800.0 | 10.76 |
2021-01-13 | 10.75 | 10.49 | 10.49 | 10.6 | 25700.0 | 10.6 |
2021-01-12 | 10.68 | 10.41 | 10.68 | 10.57 | 134800.0 | 10.57 |
2021-01-11 | 10.73 | 10.31 | 10.55 | 10.55 | 102800.0 | 10.55 |
2021-01-08 | 10.64 | 10.35 | 10.45 | 10.51 | 208600.0 | 10.51 |
2021-01-07 | 10.42 | 10.22 | 10.34 | 10.42 | 10500.0 | 10.42 |
2021-01-06 | 10.39 | 10.1 | 10.39 | 10.3 | 29300.0 | 10.3 |
2021-01-05 | 10.39 | 10.25 | 10.29 | 10.39 | 7400.0 | 10.39 |
2021-01-04 | 10.3 | 10.2 | 10.26 | 10.25 | 13400.0 | 10.25 |
2020-12-31 | 10.35 | 10.26 | 10.3 | 10.3 | 8500.0 | 10.3 |
2020-12-30 | 10.5 | 10.3 | 10.5 | 10.39 | 51700.0 | 10.39 |
2020-12-29 | 10.79 | 10.3 | 10.79 | 10.7 | 98000.0 | 10.7 |
2020-12-28 | 10.31 | 10.03 | 10.13 | 10.28 | 200200.0 | 10.28 |
2020-12-24 | 10.2 | 10.05 | 10.2 | 10.05 | 2400.0 | 10.05 |
2020-12-23 | 10.6 | 9.96 | 10.5 | 9.96 | 27900.0 | 9.96 |
2020-12-22 | 11.28 | 10.15 | 11.28 | 10.21 | 6200.0 | 10.21 |
2020-12-21 | 10.5 | 10.25 | 10.5 | 10.25 | 6700.0 | 10.25 |