名前 | Dragoneer Growth Opportunities Corp. Class A Ordinary Shares |
ティッカー | DGNR |
国 | United States |
上場年 | 2020.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 12.44 | 11.77 | 12.0 | 11.81 | 2251100.0 | 11.81 |
2021-02-12 | 12.18 | 11.8 | 11.93 | 12.07 | 900800.0 | 12.07 |
2021-02-11 | 12.3 | 11.74 | 11.81 | 12.06 | 490400.0 | 12.06 |
2021-02-10 | 12.4 | 11.61 | 11.9 | 11.94 | 1124000.0 | 11.94 |
2021-02-09 | 12.23 | 11.5 | 12.09 | 11.71 | 2147900.0 | 11.71 |
2021-02-08 | 12.78 | 12.12 | 12.69 | 12.14 | 773000.0 | 12.14 |
2021-02-05 | 12.84 | 12.37 | 12.84 | 12.38 | 1330700.0 | 12.38 |
2021-02-04 | 13.28 | 12.05 | 13.25 | 13.28 | 3137700.0 | 13.28 |
2021-02-03 | 16.11 | 12.76 | 16.1 | 13.1 | 9179500.0 | 13.1 |
2021-02-02 | 14.23 | 13.61 | 13.61 | 13.85 | 149100.0 | 13.85 |
2021-02-01 | 14.06 | 13.5 | 13.66 | 13.79 | 123000.0 | 13.79 |
2021-01-29 | 13.99 | 13.16 | 13.87 | 13.47 | 197800.0 | 13.47 |
2021-01-28 | 13.99 | 13.1 | 13.28 | 13.79 | 159100.0 | 13.79 |
2021-01-27 | 14.35 | 12.75 | 13.79 | 13.16 | 328000.0 | 13.16 |
2021-01-26 | 15.43 | 13.91 | 14.53 | 14.25 | 210800.0 | 14.25 |
2021-01-25 | 15.48 | 14.1 | 14.33 | 14.7 | 271300.0 | 14.7 |
2021-01-22 | 15.13 | 14.31 | 14.5 | 14.5 | 169000.0 | 14.5 |
2021-01-21 | 14.83 | 14.1 | 14.1 | 14.55 | 162100.0 | 14.55 |
2021-01-20 | 14.7 | 14.08 | 14.08 | 14.2 | 37600.0 | 14.2 |
2021-01-19 | 14.75 | 14.15 | 14.39 | 14.24 | 243300.0 | 14.24 |
2021-01-15 | 14.64 | 14.03 | 14.25 | 14.31 | 102700.0 | 14.31 |
2021-01-14 | 14.5 | 14.24 | 14.24 | 14.39 | 233300.0 | 14.39 |
2021-01-13 | 14.6 | 14.0 | 14.56 | 14.27 | 439400.0 | 14.27 |
2021-01-12 | 14.06 | 13.43 | 13.48 | 13.95 | 434600.0 | 13.95 |
2021-01-11 | 13.87 | 13.36 | 13.44 | 13.43 | 96100.0 | 13.43 |
2021-01-08 | 14.74 | 13.39 | 14.74 | 13.57 | 129900.0 | 13.57 |
2021-01-07 | 13.89 | 13.31 | 13.86 | 13.81 | 274400.0 | 13.81 |
2021-01-06 | 13.66 | 13.29 | 13.5 | 13.3 | 86400.0 | 13.3 |
2021-01-05 | 13.5 | 13.25 | 13.5 | 13.31 | 79800.0 | 13.31 |
2021-01-04 | 13.38 | 12.8 | 13.25 | 13.28 | 90700.0 | 13.28 |
2020-12-31 | 13.45 | 12.8 | 13.23 | 13.27 | 174400.0 | 13.27 |
2020-12-30 | 13.67 | 13.3 | 13.5 | 13.3 | 53500.0 | 13.3 |
2020-12-29 | 14.25 | 13.32 | 14.2 | 13.74 | 131600.0 | 13.74 |
2020-12-28 | 14.69 | 13.56 | 14.45 | 13.99 | 273400.0 | 13.99 |
2020-12-24 | 14.0 | 13.59 | 13.8 | 14.0 | 167900.0 | 14.0 |
2020-12-23 | 13.74 | 13.0 | 13.72 | 13.57 | 190900.0 | 13.57 |
2020-12-22 | 14.48 | 13.24 | 14.48 | 13.3 | 191700.0 | 13.3 |
2020-12-21 | 14.13 | 13.5 | 13.9 | 13.5 | 143100.0 | 13.5 |
2020-12-18 | 14.74 | 13.8 | 14.35 | 13.92 | 199200.0 | 13.92 |
2020-12-17 | 13.87 | 13.2 | 13.33 | 13.85 | 140100.0 | 13.85 |
2020-12-16 | 13.4 | 12.91 | 13.13 | 13.2 | 173900.0 | 13.2 |
2020-12-15 | 13.29 | 12.81 | 12.82 | 13.29 | 508000.0 | 13.29 |
2020-12-14 | 13.47 | 12.85 | 13.18 | 12.99 | 251700.0 | 12.99 |
2020-12-11 | 14.27 | 12.81 | 14.0 | 13.1 | 560800.0 | 13.1 |
2020-12-10 | 13.99 | 12.91 | 13.99 | 13.2 | 233800.0 | 13.2 |
2020-12-09 | 13.8 | 12.7 | 13.01 | 13.49 | 101200.0 | 13.49 |
2020-12-08 | 12.95 | 12.55 | 12.63 | 12.7 | 94100.0 | 12.7 |
2020-12-07 | 13.25 | 12.5 | 13.05 | 12.87 | 204300.0 | 12.87 |
2020-12-04 | 12.86 | 12.2 | 12.34 | 12.53 | 135300.0 | 12.53 |
2020-12-03 | 12.43 | 12.18 | 12.3 | 12.4 | 65600.0 | 12.4 |
2020-12-02 | 13.05 | 12.15 | 12.66 | 12.4 | 100400.0 | 12.4 |
2020-12-01 | 13.15 | 12.6 | 12.79 | 12.8 | 150600.0 | 12.8 |
2020-11-30 | 13.44 | 12.06 | 12.81 | 12.8 | 262500.0 | 12.8 |
2020-11-27 | 12.99 | 11.75 | 12.99 | 12.2 | 52400.0 | 12.2 |
2020-11-25 | 12.38 | 11.64 | 11.95 | 12.25 | 358800.0 | 12.25 |
2020-11-24 | 11.68 | 11.4 | 11.65 | 11.57 | 158400.0 | 11.57 |
2020-11-23 | 11.5 | 11.45 | 11.45 | 11.48 | 54400.0 | 11.48 |
2020-11-20 | 11.5 | 11.22 | 11.44 | 11.5 | 23400.0 | 11.5 |
2020-11-19 | 11.63 | 11.45 | 11.5 | 11.5 | 107300.0 | 11.5 |
2020-11-18 | 11.46 | 11.39 | 11.42 | 11.4 | 48700.0 | 11.4 |
2020-11-17 | 11.6 | 11.42 | 11.6 | 11.46 | 18000.0 | 11.46 |
2020-11-16 | 11.7 | 11.42 | 11.7 | 11.43 | 169800.0 | 11.43 |
2020-11-13 | 11.74 | 11.3 | 11.74 | 11.54 | 62800.0 | 11.54 |
2020-11-12 | 11.77 | 11.65 | 11.65 | 11.65 | 17000.0 | 11.65 |
2020-11-11 | 11.94 | 11.45 | 11.45 | 11.69 | 29900.0 | 11.69 |
2020-11-10 | 11.53 | 11.45 | 11.53 | 11.5 | 18200.0 | 11.5 |
2020-11-09 | 11.77 | 11.45 | 11.77 | 11.5 | 19500.0 | 11.5 |
2020-11-06 | 11.69 | 11.3 | 11.57 | 11.42 | 84800.0 | 11.42 |
2020-11-05 | 11.51 | 11.45 | 11.45 | 11.45 | 54800.0 | 11.45 |
2020-11-04 | 11.6 | 11.11 | 11.47 | 11.5 | 147400.0 | 11.5 |
2020-11-03 | 11.5 | 11.33 | 11.33 | 11.5 | 9400.0 | 11.5 |
2020-11-02 | 11.43 | 11.3 | 11.36 | 11.35 | 132300.0 | 11.35 |
2020-10-30 | 11.5 | 10.9 | 11.21 | 11.27 | 192100.0 | 11.27 |
2020-10-29 | 11.44 | 10.97 | 11.15 | 11.44 | 37100.0 | 11.44 |
2020-10-28 | 11.48 | 10.91 | 11.39 | 11.3 | 89500.0 | 11.3 |
2020-10-27 | 11.5 | 11.3 | 11.39 | 11.4 | 43700.0 | 11.4 |
2020-10-26 | 11.5 | 11.1 | 11.1 | 11.28 | 37300.0 | 11.28 |
2020-10-23 | 11.41 | 11.3 | 11.3 | 11.39 | 16400.0 | 11.39 |
2020-10-22 | 11.52 | 11.2 | 11.41 | 11.43 | 28000.0 | 11.43 |
2020-10-21 | 11.94 | 11.43 | 11.94 | 11.47 | 37300.0 | 11.47 |
2020-10-20 | 11.55 | 11.3 | 11.37 | 11.51 | 15900.0 | 11.51 |
2020-10-19 | 11.82 | 11.37 | 11.74 | 11.48 | 56400.0 | 11.48 |
2020-10-16 | 12.05 | 11.45 | 12.05 | 11.62 | 42900.0 | 11.62 |
2020-10-15 | 12.2 | 11.5 | 12.2 | 12.13 | 55900.0 | 12.13 |
2020-10-14 | 12.5 | 11.53 | 12.5 | 11.78 | 22600.0 | 11.78 |
2020-10-13 | 11.85 | 11.5 | 11.5 | 11.8 | 35300.0 | 11.8 |
2020-10-12 | 11.69 | 11.35 | 11.69 | 11.46 | 37600.0 | 11.46 |
2020-10-09 | 11.63 | 11.15 | 11.63 | 11.4 | 21300.0 | 11.4 |
2020-10-08 | 11.85 | 11.36 | 11.62 | 11.37 | 26300.0 | 11.37 |
2020-10-07 | 13.59 | 11.6 | 11.88 | 11.6 | 40100.0 | 11.6 |
2020-10-06 | 12.06 | 11.36 | 12.06 | 11.78 | 33800.0 | 11.78 |
2020-10-05 | 12.08 | 11.6 | 12.0 | 11.78 | 34600.0 | 11.78 |