名前 | Churchill Capital Corp II Class A Common Stock |
ティッカー | CCX |
国 | nan |
上場年 | 2019.0 |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 10.66 | 10.1 | 10.28 | 10.22 | 3234100.0 | 10.22 |
2021-02-12 | 10.34 | 10.27 | 10.28 | 10.29 | 1194100.0 | 10.29 |
2021-02-11 | 10.33 | 10.26 | 10.3 | 10.27 | 799000.0 | 10.27 |
2021-02-10 | 10.32 | 10.26 | 10.32 | 10.3 | 1085600.0 | 10.3 |
2021-02-09 | 10.33 | 10.23 | 10.26 | 10.29 | 942500.0 | 10.29 |
2021-02-08 | 10.41 | 10.23 | 10.38 | 10.26 | 2267600.0 | 10.26 |
2021-02-05 | 10.46 | 10.3 | 10.45 | 10.34 | 1141800.0 | 10.34 |
2021-02-04 | 10.56 | 10.37 | 10.5 | 10.41 | 2043600.0 | 10.41 |
2021-02-03 | 10.55 | 10.27 | 10.3 | 10.51 | 3502500.0 | 10.51 |
2021-02-02 | 10.33 | 10.24 | 10.31 | 10.26 | 534800.0 | 10.26 |
2021-02-01 | 10.32 | 10.14 | 10.16 | 10.3 | 770600.0 | 10.3 |
2021-01-29 | 10.36 | 10.1 | 10.25 | 10.11 | 968300.0 | 10.11 |
2021-01-28 | 10.38 | 10.22 | 10.25 | 10.26 | 2233200.0 | 10.26 |
2021-01-27 | 10.39 | 10.25 | 10.39 | 10.36 | 1326300.0 | 10.36 |
2021-01-26 | 10.62 | 10.44 | 10.56 | 10.44 | 2100400.0 | 10.44 |
2021-01-25 | 10.69 | 10.44 | 10.67 | 10.53 | 3375600.0 | 10.53 |
2021-01-22 | 10.68 | 10.57 | 10.62 | 10.59 | 1000200.0 | 10.59 |
2021-01-21 | 10.7 | 10.61 | 10.67 | 10.64 | 2823800.0 | 10.64 |
2021-01-20 | 10.69 | 10.64 | 10.69 | 10.66 | 874400.0 | 10.66 |
2021-01-19 | 10.69 | 10.59 | 10.65 | 10.65 | 2359700.0 | 10.65 |
2021-01-15 | 10.71 | 10.55 | 10.67 | 10.64 | 2183500.0 | 10.64 |
2021-01-14 | 10.9 | 10.49 | 10.55 | 10.65 | 4468100.0 | 10.65 |
2021-01-13 | 10.6 | 10.48 | 10.56 | 10.49 | 4596300.0 | 10.49 |
2021-01-12 | 10.62 | 10.5 | 10.62 | 10.52 | 2208000.0 | 10.52 |
2021-01-11 | 10.75 | 10.48 | 10.5 | 10.53 | 4280900.0 | 10.53 |
2021-01-08 | 10.56 | 10.44 | 10.56 | 10.5 | 2852900.0 | 10.5 |
2021-01-07 | 10.89 | 10.38 | 10.4 | 10.53 | 5830500.0 | 10.53 |
2021-01-06 | 10.4 | 10.21 | 10.34 | 10.35 | 790900.0 | 10.35 |
2021-01-05 | 10.4 | 10.33 | 10.33 | 10.39 | 688900.0 | 10.39 |
2021-01-04 | 10.43 | 10.3 | 10.35 | 10.39 | 1764100.0 | 10.39 |
2020-12-31 | 10.4 | 10.32 | 10.4 | 10.35 | 469300.0 | 10.35 |
2020-12-30 | 10.43 | 10.36 | 10.4 | 10.39 | 590100.0 | 10.39 |
2020-12-29 | 10.46 | 10.26 | 10.46 | 10.35 | 1057300.0 | 10.35 |
2020-12-28 | 10.5 | 10.36 | 10.4 | 10.44 | 2113700.0 | 10.44 |
2020-12-24 | 10.4 | 10.33 | 10.39 | 10.34 | 315900.0 | 10.34 |
2020-12-23 | 10.44 | 10.27 | 10.31 | 10.34 | 1032400.0 | 10.34 |
2020-12-22 | 10.3 | 10.24 | 10.3 | 10.27 | 1288300.0 | 10.27 |
2020-12-21 | 10.3 | 10.15 | 10.22 | 10.29 | 2521300.0 | 10.29 |
2020-12-18 | 10.2 | 10.14 | 10.2 | 10.18 | 575600.0 | 10.18 |
2020-12-17 | 10.21 | 10.14 | 10.17 | 10.16 | 330700.0 | 10.16 |
2020-12-16 | 10.19 | 10.13 | 10.19 | 10.15 | 295000.0 | 10.15 |
2020-12-15 | 10.25 | 10.18 | 10.21 | 10.19 | 657200.0 | 10.19 |
2020-12-14 | 10.35 | 10.19 | 10.35 | 10.19 | 875100.0 | 10.19 |
2020-12-11 | 10.29 | 10.18 | 10.27 | 10.18 | 669600.0 | 10.18 |
2020-12-10 | 10.28 | 10.18 | 10.27 | 10.2 | 1291200.0 | 10.2 |
2020-12-09 | 10.3 | 10.16 | 10.28 | 10.22 | 1284300.0 | 10.22 |
2020-12-08 | 10.4 | 10.18 | 10.24 | 10.18 | 3341500.0 | 10.18 |
2020-12-07 | 10.25 | 10.16 | 10.21 | 10.21 | 1527000.0 | 10.21 |
2020-12-04 | 10.18 | 10.12 | 10.15 | 10.17 | 768700.0 | 10.17 |
2020-12-03 | 10.15 | 10.08 | 10.1 | 10.11 | 1410400.0 | 10.11 |
2020-12-02 | 10.11 | 10.08 | 10.08 | 10.1 | 379200.0 | 10.1 |
2020-12-01 | 10.14 | 10.06 | 10.07 | 10.12 | 542000.0 | 10.12 |
2020-11-30 | 10.12 | 10.04 | 10.11 | 10.04 | 416700.0 | 10.04 |
2020-11-27 | 10.1 | 10.04 | 10.05 | 10.09 | 1366700.0 | 10.09 |
2020-11-25 | 10.05 | 10.0 | 10.0 | 10.04 | 619000.0 | 10.04 |
2020-11-24 | 10.04 | 9.98 | 10.01 | 10.04 | 544000.0 | 10.04 |
2020-11-23 | 10.02 | 9.99 | 10.01 | 10.0 | 252100.0 | 10.0 |
2020-11-20 | 10.02 | 9.99 | 9.99 | 10.01 | 942700.0 | 10.01 |
2020-11-19 | 10.02 | 10.0 | 10.02 | 10.0 | 512000.0 | 10.0 |
2020-11-18 | 10.02 | 10.0 | 10.0 | 10.0 | 506100.0 | 10.0 |
2020-11-17 | 10.02 | 10.0 | 10.01 | 10.01 | 143100.0 | 10.01 |
2020-11-16 | 10.03 | 10.0 | 10.02 | 10.01 | 182600.0 | 10.01 |
2020-11-13 | 10.05 | 10.01 | 10.05 | 10.03 | 2158800.0 | 10.03 |
2020-11-12 | 10.05 | 10.0 | 10.03 | 10.03 | 7596700.0 | 10.03 |
2020-11-11 | 10.12 | 10.03 | 10.07 | 10.04 | 4477700.0 | 10.04 |
2020-11-10 | 10.1 | 10.0 | 10.1 | 10.08 | 175100.0 | 10.08 |
2020-11-09 | 10.11 | 10.06 | 10.08 | 10.1 | 1377700.0 | 10.1 |
2020-11-06 | 10.07 | 10.0 | 10.01 | 10.07 | 248700.0 | 10.07 |
2020-11-05 | 10.01 | 9.98 | 9.98 | 10.0 | 546800.0 | 10.0 |
2020-11-04 | 10.01 | 9.96 | 9.96 | 9.98 | 408200.0 | 9.98 |
2020-11-03 | 10.0 | 9.97 | 9.97 | 9.99 | 761400.0 | 9.99 |
2020-11-02 | 10.0 | 9.96 | 9.97 | 9.97 | 873500.0 | 9.97 |
2020-10-30 | 9.99 | 9.96 | 9.97 | 9.97 | 243100.0 | 9.97 |
2020-10-29 | 10.01 | 9.97 | 9.97 | 10.0 | 1337800.0 | 10.0 |
2020-10-28 | 10.02 | 9.95 | 10.01 | 9.99 | 679600.0 | 9.99 |
2020-10-27 | 10.08 | 10.01 | 10.08 | 10.02 | 1420500.0 | 10.02 |
2020-10-26 | 10.06 | 9.99 | 10.0 | 10.03 | 1769300.0 | 10.03 |
2020-10-23 | 10.05 | 9.98 | 9.98 | 10.0 | 4884800.0 | 10.0 |
2020-10-22 | 10.02 | 9.98 | 10.0 | 10.0 | 2401000.0 | 10.0 |
2020-10-21 | 10.05 | 10.01 | 10.05 | 10.02 | 415900.0 | 10.02 |
2020-10-20 | 10.04 | 10.0 | 10.02 | 10.02 | 1149800.0 | 10.02 |
2020-10-19 | 10.15 | 10.0 | 10.15 | 10.02 | 2924600.0 | 10.02 |
2020-10-16 | 10.03 | 9.99 | 9.99 | 10.0 | 1345400.0 | 10.0 |
2020-10-15 | 10.06 | 10.0 | 10.02 | 10.0 | 1590900.0 | 10.0 |
2020-10-14 | 10.09 | 10.0 | 10.0 | 10.04 | 1609100.0 | 10.04 |
2020-10-13 | 10.1 | 9.98 | 10.1 | 10.0 | 11789900.0 | 10.0 |
2020-10-12 | 10.25 | 10.12 | 10.25 | 10.2 | 240700.0 | 10.2 |
2020-10-09 | 10.28 | 10.15 | 10.2 | 10.23 | 793700.0 | 10.23 |
2020-10-08 | 10.3 | 10.11 | 10.26 | 10.2 | 292300.0 | 10.2 |
2020-10-07 | 10.39 | 10.15 | 10.15 | 10.34 | 1765000.0 | 10.34 |
2020-10-06 | 10.34 | 10.16 | 10.24 | 10.24 | 221500.0 | 10.24 |
2020-10-05 | 10.52 | 9.96 | 10.39 | 10.24 | 3696000.0 | 10.24 |
2020-10-02 | 10.7 | 10.39 | 10.39 | 10.58 | 133800.0 | 10.58 |
2020-10-01 | 10.74 | 10.45 | 10.55 | 10.52 | 137100.0 | 10.52 |
2020-09-30 | 10.89 | 10.55 | 10.89 | 10.55 | 244200.0 | 10.55 |
2020-09-29 | 10.9 | 10.66 | 10.66 | 10.8 | 82900.0 | 10.8 |
2020-09-28 | 10.79 | 10.46 | 10.46 | 10.74 | 156400.0 | 10.74 |
2020-09-25 | 10.62 | 10.44 | 10.5 | 10.48 | 394000.0 | 10.48 |
2020-09-24 | 10.84 | 10.33 | 10.5 | 10.51 | 412300.0 | 10.51 |
2020-09-23 | 10.76 | 10.6 | 10.76 | 10.62 | 173300.0 | 10.62 |
2020-09-22 | 10.94 | 10.7 | 10.8 | 10.7 | 139800.0 | 10.7 |
2020-09-21 | 10.98 | 10.66 | 10.95 | 10.75 | 158000.0 | 10.75 |
2020-09-18 | 11.0 | 10.94 | 11.0 | 10.98 | 125100.0 | 10.98 |
2020-09-17 | 11.0 | 10.86 | 10.92 | 10.94 | 379200.0 | 10.94 |
2020-09-16 | 11.01 | 10.62 | 11.0 | 10.8 | 239600.0 | 10.8 |
2020-09-15 | 11.18 | 10.87 | 11.03 | 10.95 | 137800.0 | 10.95 |
2020-09-14 | 11.02 | 10.82 | 10.95 | 10.85 | 1105800.0 | 10.85 |
2020-09-11 | 10.88 | 10.73 | 10.8 | 10.81 | 303400.0 | 10.81 |
2020-09-10 | 10.84 | 10.71 | 10.73 | 10.73 | 70500.0 | 10.73 |
2020-09-09 | 10.88 | 10.65 | 10.66 | 10.75 | 144100.0 | 10.75 |
2020-09-08 | 10.81 | 10.56 | 10.65 | 10.66 | 83200.0 | 10.66 |
2020-09-04 | 10.75 | 10.63 | 10.7 | 10.71 | 65200.0 | 10.71 |
2020-09-03 | 10.84 | 10.62 | 10.75 | 10.65 | 137000.0 | 10.65 |
2020-09-02 | 10.88 | 10.41 | 10.46 | 10.77 | 295300.0 | 10.77 |
2020-09-01 | 10.6 | 10.4 | 10.42 | 10.49 | 68200.0 | 10.49 |
2020-08-31 | 10.56 | 10.47 | 10.52 | 10.49 | 105900.0 | 10.49 |
2020-08-28 | 10.6 | 10.45 | 10.48 | 10.58 | 228600.0 | 10.58 |
2020-08-27 | 10.6 | 10.48 | 10.52 | 10.54 | 102800.0 | 10.54 |
2020-08-26 | 10.62 | 10.48 | 10.59 | 10.52 | 42900.0 | 10.52 |
2020-08-25 | 10.6 | 10.43 | 10.43 | 10.59 | 253200.0 | 10.59 |
2020-08-24 | 10.52 | 10.3 | 10.4 | 10.52 | 164000.0 | 10.52 |
2020-08-21 | 10.46 | 10.35 | 10.43 | 10.44 | 53000.0 | 10.44 |
2020-08-20 | 10.47 | 10.42 | 10.45 | 10.43 | 66300.0 | 10.43 |
2020-08-19 | 10.58 | 10.41 | 10.54 | 10.43 | 828800.0 | 10.43 |
2020-08-18 | 10.6 | 10.37 | 10.6 | 10.5 | 480000.0 | 10.5 |
2020-08-17 | 10.69 | 10.44 | 10.69 | 10.49 | 94100.0 | 10.49 |
2020-08-14 | 10.6 | 10.47 | 10.49 | 10.54 | 78300.0 | 10.54 |
2020-08-13 | 10.6 | 10.47 | 10.5 | 10.53 | 88400.0 | 10.53 |
2020-08-12 | 10.67 | 10.46 | 10.67 | 10.55 | 62400.0 | 10.55 |
2020-08-11 | 10.68 | 10.48 | 10.48 | 10.56 | 117200.0 | 10.56 |
2020-08-10 | 10.88 | 10.49 | 10.85 | 10.49 | 140500.0 | 10.49 |
2020-08-07 | 10.88 | 10.53 | 10.62 | 10.74 | 209100.0 | 10.74 |
2020-08-06 | 10.72 | 10.49 | 10.67 | 10.56 | 432100.0 | 10.56 |
2020-08-05 | 10.65 | 10.41 | 10.41 | 10.5 | 271600.0 | 10.5 |
2020-08-04 | 10.59 | 10.26 | 10.26 | 10.56 | 699900.0 | 10.56 |
2020-08-03 | 10.53 | 10.33 | 10.49 | 10.41 | 287400.0 | 10.41 |
2020-07-31 | 10.9 | 10.43 | 10.89 | 10.64 | 404300.0 | 10.64 |
2020-07-30 | 11.0 | 10.81 | 11.0 | 10.82 | 624200.0 | 10.82 |
2020-07-29 | 11.24 | 10.92 | 11.07 | 10.95 | 362000.0 | 10.95 |
2020-07-28 | 11.38 | 10.9 | 11.24 | 11.05 | 464500.0 | 11.05 |
2020-07-27 | 11.29 | 11.01 | 11.29 | 11.12 | 283400.0 | 11.12 |
2020-07-24 | 11.3 | 10.91 | 11.26 | 11.11 | 572700.0 | 11.11 |
2020-07-23 | 11.55 | 11.02 | 11.5 | 11.28 | 460000.0 | 11.28 |
2020-07-22 | 11.99 | 11.4 | 11.72 | 11.42 | 1124500.0 | 11.42 |
2020-07-21 | 11.8 | 11.33 | 11.74 | 11.55 | 1078500.0 | 11.55 |
2020-07-20 | 11.8 | 11.1 | 11.42 | 11.5 | 3629400.0 | 11.5 |
2020-07-17 | 11.19 | 10.99 | 11.19 | 11.03 | 121200.0 | 11.03 |
2020-07-16 | 11.22 | 11.03 | 11.05 | 11.11 | 583500.0 | 11.11 |
2020-07-15 | 11.24 | 11.01 | 11.02 | 11.12 | 246400.0 | 11.12 |
2020-07-14 | 11.06 | 10.86 | 10.86 | 10.98 | 76300.0 | 10.98 |
2020-07-13 | 11.69 | 10.86 | 11.42 | 11.01 | 494400.0 | 11.01 |
2020-07-10 | 11.45 | 11.22 | 11.22 | 11.42 | 106500.0 | 11.42 |
2020-07-09 | 11.3 | 11.02 | 11.22 | 11.15 | 171100.0 | 11.15 |
2020-07-08 | 11.2 | 11.03 | 11.11 | 11.11 | 450600.0 | 11.11 |
2020-07-07 | 11.24 | 11.04 | 11.04 | 11.05 | 82900.0 | 11.05 |
2020-07-06 | 11.18 | 11.0 | 11.04 | 11.1 | 435700.0 | 11.1 |
2020-07-02 | 11.47 | 11.0 | 11.47 | 11.3 | 346300.0 | 11.3 |
2020-07-01 | 11.4 | 10.84 | 11.35 | 11.3 | 418600.0 | 11.3 |
2020-06-30 | 11.93 | 11.0 | 11.0 | 11.3 | 1238800.0 | 11.3 |
2020-06-29 | 11.02 | 10.87 | 11.0 | 11.0 | 85600.0 | 11.0 |
2020-06-26 | 10.85 | 10.76 | 10.85 | 10.85 | 14400.0 | 10.85 |
2020-06-25 | 10.96 | 10.82 | 10.9 | 10.85 | 35700.0 | 10.85 |
2020-06-24 | 11.0 | 10.8 | 11.0 | 10.89 | 23600.0 | 10.89 |
2020-06-23 | 11.1 | 10.75 | 11.1 | 11.0 | 78100.0 | 11.0 |
2020-06-22 | 11.16 | 11.04 | 11.1 | 11.07 | 148400.0 | 11.07 |
2020-06-19 | 11.07 | 10.98 | 11.0 | 11.03 | 78400.0 | 11.03 |
2020-06-18 | 11.1 | 10.92 | 10.94 | 11.0 | 223900.0 | 11.0 |
2020-06-17 | 11.13 | 10.82 | 10.98 | 10.92 | 188400.0 | 10.92 |
2020-06-16 | 10.93 | 10.85 | 10.85 | 10.9 | 103300.0 | 10.9 |
2020-06-15 | 10.95 | 10.74 | 10.74 | 10.74 | 9600.0 | 10.74 |
2020-06-12 | 11.03 | 10.67 | 11.03 | 10.79 | 189000.0 | 10.79 |
2020-06-11 | 11.0 | 10.74 | 11.0 | 10.87 | 9100.0 | 10.87 |
2020-06-10 | 11.18 | 10.96 | 11.1 | 10.99 | 91000.0 | 10.99 |
2020-06-09 | 11.2 | 11.0 | 11.02 | 11.09 | 215000.0 | 11.09 |
2020-06-08 | 11.15 | 10.75 | 10.98 | 11.15 | 159200.0 | 11.15 |
2020-06-05 | 11.01 | 10.8 | 10.8 | 10.9 | 139600.0 | 10.9 |
2020-06-04 | 10.82 | 10.42 | 10.42 | 10.68 | 26300.0 | 10.68 |
2020-06-03 | 10.53 | 10.48 | 10.53 | 10.48 | 700.0 | 10.48 |
2020-06-02 | 10.6 | 10.45 | 10.54 | 10.59 | 78100.0 | 10.59 |
2020-06-01 | 10.6 | 10.48 | 10.49 | 10.54 | 76700.0 | 10.54 |
2020-05-29 | 10.5 | 10.32 | 10.32 | 10.45 | 92200.0 | 10.45 |
2020-05-28 | 10.48 | 10.3 | 10.45 | 10.38 | 23000.0 | 10.38 |
2020-05-27 | 10.5 | 10.25 | 10.5 | 10.35 | 658700.0 | 10.35 |
2020-05-26 | 10.5 | 10.4 | 10.5 | 10.45 | 257300.0 | 10.45 |
2020-05-22 | 10.48 | 10.4 | 10.48 | 10.48 | 150600.0 | 10.48 |
2020-05-21 | 10.39 | 10.39 | 10.39 | 10.39 | 200.0 | 10.39 |
2020-05-20 | 10.48 | 10.35 | 10.35 | 10.41 | 15300.0 | 10.41 |
2020-05-19 | 10.49 | 10.26 | 10.48 | 10.29 | 21800.0 | 10.29 |
2020-05-18 | 10.5 | 10.29 | 10.5 | 10.47 | 220900.0 | 10.47 |
2020-05-15 | 10.48 | 10.25 | 10.25 | 10.48 | 2900.0 | 10.48 |
2020-05-14 | 10.41 | 10.22 | 10.22 | 10.41 | 592000.0 | 10.41 |
2020-05-13 | 10.3 | 10.2 | 10.2 | 10.25 | 16400.0 | 10.25 |
2020-05-12 | 10.34 | 10.25 | 10.34 | 10.27 | 13400.0 | 10.27 |
2020-05-11 | 10.3 | 10.19 | 10.19 | 10.24 | 4200.0 | 10.24 |
2020-05-08 | 10.44 | 10.16 | 10.16 | 10.2 | 374500.0 | 10.2 |
2020-05-07 | 10.3 | 10.0 | 10.1 | 10.2 | 2846100.0 | 10.2 |
2020-05-06 | 10.15 | 10.01 | 10.01 | 10.15 | 900.0 | 10.15 |
2020-05-05 | 10.29 | 10.08 | 10.29 | 10.12 | 13900.0 | 10.12 |
2020-05-04 | 10.23 | 10.02 | 10.21 | 10.1 | 313500.0 | 10.1 |
2020-05-01 | 10.29 | 10.15 | 10.15 | 10.16 | 8500.0 | 10.16 |
2020-04-30 | 10.29 | 10.07 | 10.15 | 10.07 | 146400.0 | 10.07 |
2020-04-29 | 10.17 | 10.05 | 10.17 | 10.15 | 50100.0 | 10.15 |
2020-04-28 | 10.34 | 10.0 | 10.29 | 10.15 | 2100.0 | 10.15 |
2020-04-27 | 10.31 | 10.11 | 10.29 | 10.19 | 1100.0 | 10.19 |
2020-04-24 | 10.4 | 10.22 | 10.4 | 10.34 | 98600.0 | 10.34 |
2020-04-23 | 10.29 | 10.05 | 10.29 | 10.28 | 9100.0 | 10.28 |
2020-04-22 | 10.34 | 10.03 | 10.25 | 10.18 | 55900.0 | 10.18 |
2020-04-21 | 10.3 | 10.0 | 10.19 | 10.1 | 264900.0 | 10.1 |
2020-04-20 | 10.39 | 10.09 | 10.25 | 10.15 | 36000.0 | 10.15 |
2020-04-17 | 10.41 | 10.0 | 10.3 | 10.23 | 16300.0 | 10.23 |
2020-04-16 | 10.14 | 10.08 | 10.13 | 10.14 | 3300.0 | 10.14 |
2020-04-15 | 10.08 | 10.02 | 10.02 | 10.08 | 1600.0 | 10.08 |
2020-04-14 | 10.25 | 9.95 | 10.06 | 10.06 | 548100.0 | 10.06 |
2020-04-13 | 9.95 | 9.85 | 9.85 | 9.95 | 74100.0 | 9.95 |
2020-04-09 | 9.98 | 9.8 | 9.97 | 9.92 | 22200.0 | 9.92 |
2020-04-08 | 10.0 | 9.94 | 10.0 | 9.94 | 3400.0 | 9.94 |
2020-04-07 | 10.16 | 9.93 | 10.16 | 9.94 | 4600.0 | 9.94 |
2020-04-06 | 10.14 | 9.8 | 10.14 | 9.96 | 101700.0 | 9.96 |
2020-04-03 | 10.08 | 9.8 | 9.86 | 9.95 | 411900.0 | 9.95 |
2020-04-02 | 9.95 | 9.71 | 9.81 | 9.95 | 118900.0 | 9.95 |
2020-04-01 | 9.98 | 9.8 | 9.8 | 9.95 | 13100.0 | 9.95 |
2020-03-31 | 10.13 | 9.91 | 10.13 | 9.95 | 38300.0 | 9.95 |
2020-03-30 | 10.16 | 9.66 | 10.06 | 9.97 | 24100.0 | 9.97 |
2020-03-27 | 9.95 | 9.75 | 9.78 | 9.95 | 3731600.0 | 9.95 |
2020-03-26 | 9.99 | 9.84 | 9.84 | 9.91 | 1600.0 | 9.91 |
2020-03-25 | 9.97 | 9.69 | 9.73 | 9.73 | 220500.0 | 9.73 |
2020-03-24 | 9.93 | 9.63 | 9.93 | 9.78 | 7200.0 | 9.78 |
2020-03-23 | 9.99 | 9.55 | 9.55 | 9.63 | 120200.0 | 9.63 |
2020-03-20 | 9.74 | 9.4 | 9.4 | 9.67 | 68100.0 | 9.67 |
2020-03-19 | 9.59 | 9.25 | 9.4 | 9.34 | 3069600.0 | 9.34 |
2020-03-18 | 9.65 | 9.25 | 9.55 | 9.4 | 1691700.0 | 9.4 |
2020-03-17 | 9.8 | 9.6 | 9.77 | 9.7 | 173800.0 | 9.7 |
2020-03-16 | 9.94 | 9.35 | 9.75 | 9.55 | 107800.0 | 9.55 |
2020-03-13 | 10.8 | 9.9 | 10.8 | 9.95 | 997100.0 | 9.95 |
2020-03-12 | 10.67 | 10.16 | 10.67 | 10.32 | 600.0 | 10.32 |
2020-03-11 | 10.65 | 10.31 | 10.47 | 10.41 | 5600.0 | 10.41 |
2020-03-10 | 10.49 | 10.33 | 10.33 | 10.45 | 29000.0 | 10.45 |
2020-03-09 | 10.56 | 10.25 | 10.5 | 10.56 | 26100.0 | 10.56 |
2020-03-06 | 10.6 | 10.46 | 10.6 | 10.55 | 86500.0 | 10.55 |
2020-03-05 | 10.7 | 10.57 | 10.7 | 10.68 | 51900.0 | 10.68 |
2020-03-04 | 10.84 | 10.65 | 10.7 | 10.65 | 26000.0 | 10.65 |
2020-03-03 | 10.7 | 10.68 | 10.7 | 10.7 | 22700.0 | 10.7 |
2020-03-02 | 10.7 | 10.65 | 10.67 | 10.7 | 11900.0 | 10.7 |
2020-02-28 | 10.8 | 10.65 | 10.65 | 10.66 | 3900.0 | 10.66 |
2020-02-27 | 10.82 | 10.66 | 10.82 | 10.8 | 31800.0 | 10.8 |
2020-02-26 | 10.85 | 10.72 | 10.72 | 10.75 | 105100.0 | 10.75 |
2020-02-25 | 11.0 | 10.75 | 11.0 | 10.8 | 15100.0 | 10.8 |
2020-02-24 | 10.99 | 10.8 | 10.99 | 10.8 | 244600.0 | 10.8 |
2020-02-21 | 11.0 | 10.83 | 11.0 | 10.83 | 407000.0 | 10.83 |
2020-02-20 | 11.0 | 10.8 | 11.0 | 10.9 | 22600.0 | 10.9 |
2020-02-19 | 11.0 | 10.83 | 11.0 | 10.85 | 8900.0 | 10.85 |
2020-02-18 | 11.0 | 10.84 | 11.0 | 10.84 | 7900.0 | 10.84 |