| 名前 | East Resources Acquisition Company Unit |
| ティッカー | ERESU |
| 国 | United States |
| 上場年 | 2020.0 |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 11.49 | 11.27 | 11.49 | 11.32 | 80300.0 | 11.32 |
| 2021-02-12 | 11.35 | 11.24 | 11.28 | 11.24 | 1300.0 | 11.24 |
| 2021-02-11 | 11.34 | 11.34 | 11.34 | 11.34 | 500.0 | 11.34 |
| 2021-02-10 | 11.46 | 11.37 | 11.43 | 11.39 | 4400.0 | 11.39 |
| 2021-02-09 | 11.45 | 11.27 | 11.44 | 11.29 | 38500.0 | 11.29 |
| 2021-02-08 | 11.41 | 11.21 | 11.38 | 11.35 | 15800.0 | 11.35 |
| 2021-02-05 | 11.5 | 11.3 | 11.3 | 11.38 | 10600.0 | 11.38 |
| 2021-02-04 | 11.44 | 11.33 | 11.44 | 11.33 | 900.0 | 11.33 |
| 2021-02-03 | 11.4 | 11.29 | 11.33 | 11.4 | 2800.0 | 11.4 |
| 2021-02-02 | 11.38 | 11.18 | 11.18 | 11.25 | 3600.0 | 11.25 |
| 2021-02-01 | 11.2 | 10.96 | 10.96 | 11.11 | 5500.0 | 11.11 |
| 2021-01-29 | 11.15 | 10.97 | 11.02 | 10.97 | 14000.0 | 10.97 |
| 2021-01-28 | 11.0 | 10.88 | 10.9 | 10.97 | 12900.0 | 10.97 |
| 2021-01-27 | 10.99 | 10.86 | 10.95 | 10.91 | 127400.0 | 10.91 |
| 2021-01-26 | 11.18 | 10.89 | 11.18 | 10.99 | 80300.0 | 10.99 |
| 2021-01-25 | 11.4 | 11.07 | 11.22 | 11.13 | 34800.0 | 11.13 |
| 2021-01-22 | 11.28 | 11.1 | 11.22 | 11.22 | 29700.0 | 11.22 |
| 2021-01-21 | 11.28 | 11.03 | 11.07 | 11.18 | 17600.0 | 11.18 |
| 2021-01-20 | 11.24 | 11.0 | 11.24 | 11.04 | 65400.0 | 11.04 |
| 2021-01-19 | 11.15 | 11.09 | 11.15 | 11.11 | 6800.0 | 11.11 |
| 2021-01-15 | 11.35 | 11.02 | 11.2 | 11.05 | 11700.0 | 11.05 |
| 2021-01-14 | 11.36 | 11.17 | 11.29 | 11.2 | 23100.0 | 11.2 |
| 2021-01-13 | 11.36 | 10.93 | 10.99 | 11.27 | 79500.0 | 11.27 |
| 2021-01-12 | 10.92 | 10.78 | 10.8 | 10.9 | 88300.0 | 10.9 |
| 2021-01-11 | 10.8 | 10.73 | 10.79 | 10.76 | 53700.0 | 10.76 |
| 2021-01-08 | 10.78 | 10.65 | 10.65 | 10.69 | 57400.0 | 10.69 |
| 2021-01-07 | 10.68 | 10.64 | 10.68 | 10.66 | 8700.0 | 10.66 |
| 2021-01-06 | 10.75 | 10.69 | 10.69 | 10.75 | 4600.0 | 10.75 |
| 2021-01-05 | 10.74 | 10.61 | 10.7 | 10.7 | 16800.0 | 10.7 |
| 2021-01-04 | 10.72 | 10.55 | 10.55 | 10.71 | 72500.0 | 10.71 |
| 2020-12-31 | 10.66 | 10.56 | 10.66 | 10.57 | 119400.0 | 10.57 |
| 2020-12-30 | 10.75 | 10.62 | 10.64 | 10.67 | 151200.0 | 10.67 |
| 2020-12-29 | 10.7 | 10.58 | 10.69 | 10.61 | 67400.0 | 10.61 |
| 2020-12-28 | 10.77 | 10.25 | 10.47 | 10.27 | 99400.0 | 10.27 |
| 2020-12-24 | 10.52 | 10.42 | 10.52 | 10.47 | 2400.0 | 10.47 |
| 2020-12-23 | 10.48 | 10.3 | 10.44 | 10.38 | 24600.0 | 10.38 |
| 2020-12-22 | 10.5 | 10.35 | 10.48 | 10.43 | 611600.0 | 10.43 |
| 2020-12-21 | 10.54 | 10.27 | 10.54 | 10.38 | 9900.0 | 10.38 |
| 2020-12-18 | 10.52 | 10.34 | 10.34 | 10.36 | 30400.0 | 10.36 |
| 2020-12-17 | 10.4 | 10.19 | 10.29 | 10.33 | 32800.0 | 10.33 |
| 2020-12-16 | 10.4 | 10.35 | 10.39 | 10.4 | 16000.0 | 10.4 |
| 2020-12-15 | 10.59 | 10.39 | 10.4 | 10.4 | 17600.0 | 10.4 |
| 2020-12-14 | 10.5 | 10.3 | 10.4 | 10.38 | 53900.0 | 10.38 |
| 2020-12-11 | 10.94 | 10.36 | 10.4 | 10.36 | 14800.0 | 10.36 |
| 2020-12-10 | 10.4 | 10.26 | 10.29 | 10.28 | 7300.0 | 10.28 |
| 2020-12-09 | 10.4 | 10.26 | 10.39 | 10.36 | 10300.0 | 10.36 |
| 2020-12-08 | 10.35 | 10.25 | 10.35 | 10.25 | 13100.0 | 10.25 |
| 2020-12-07 | 10.35 | 10.23 | 10.28 | 10.32 | 55100.0 | 10.32 |
| 2020-12-04 | 10.29 | 10.18 | 10.18 | 10.22 | 83300.0 | 10.22 |
| 2020-12-03 | 10.19 | 10.14 | 10.18 | 10.18 | 42100.0 | 10.18 |
| 2020-12-02 | 10.17 | 9.99 | 10.08 | 10.15 | 46500.0 | 10.15 |
| 2020-12-01 | 10.12 | 10.05 | 10.05 | 10.05 | 23900.0 | 10.05 |
| 2020-11-30 | 10.2 | 10.1 | 10.18 | 10.1 | 10700.0 | 10.1 |
| 2020-11-27 | 10.18 | 10.13 | 10.15 | 10.18 | 4000.0 | 10.18 |
| 2020-11-25 | 10.05 | 10.01 | 10.03 | 10.05 | 9500.0 | 10.05 |
| 2020-11-24 | 10.2 | 9.98 | 10.08 | 10.01 | 56000.0 | 10.01 |
| 2020-11-23 | 10.25 | 10.02 | 10.02 | 10.12 | 23400.0 | 10.12 |
| 2020-11-20 | 10.02 | 10.0 | 10.0 | 10.02 | 10800.0 | 10.02 |
| 2020-11-19 | 10.02 | 10.0 | 10.0 | 10.0 | 12200.0 | 10.0 |
| 2020-11-18 | 10.0 | 9.95 | 9.95 | 10.0 | 4200.0 | 10.0 |
| 2020-11-17 | 9.98 | 9.94 | 9.94 | 9.98 | 1800.0 | 9.98 |
| 2020-11-16 | 9.97 | 9.92 | 9.93 | 9.97 | 5800.0 | 9.97 |
| 2020-11-13 | 10.0 | 9.97 | 9.98 | 9.97 | 2300.0 | 9.97 |
| 2020-11-12 | 9.99 | 9.91 | 9.99 | 9.95 | 3300.0 | 9.95 |
| 2020-11-11 | 10.04 | 9.97 | 9.99 | 10.0 | 6200.0 | 10.0 |
| 2020-11-10 | 10.0 | 9.98 | 9.98 | 10.0 | 700.0 | 10.0 |
| 2020-11-09 | 10.0 | 9.95 | 9.98 | 9.96 | 2300.0 | 9.96 |
| 2020-11-06 | 9.99 | 9.95 | 9.95 | 9.96 | 20400.0 | 9.96 |
| 2020-11-05 | 9.95 | 9.91 | 9.94 | 9.91 | 10700.0 | 9.91 |
| 2020-11-04 | 9.94 | 9.9 | 9.9 | 9.91 | 16500.0 | 9.91 |
| 2020-11-03 | 9.95 | 9.91 | 9.91 | 9.92 | 11000.0 | 9.92 |
| 2020-11-02 | 9.97 | 9.92 | 9.94 | 9.92 | 25400.0 | 9.92 |
| 2020-10-30 | 9.95 | 9.93 | 9.93 | 9.94 | 30400.0 | 9.94 |
| 2020-10-29 | 9.98 | 9.94 | 9.94 | 9.94 | 11600.0 | 9.94 |
| 2020-10-28 | 9.97 | 9.89 | 9.93 | 9.93 | 419100.0 | 9.93 |
| 2020-10-27 | 9.97 | 9.94 | 9.96 | 9.96 | 23200.0 | 9.96 |
| 2020-10-26 | 9.98 | 9.93 | 9.98 | 9.98 | 57900.0 | 9.98 |
| 2020-10-23 | 10.08 | 9.95 | 10.04 | 10.0 | 33500.0 | 10.0 |
| 2020-10-22 | 10.08 | 9.95 | 9.95 | 10.08 | 28500.0 | 10.08 |
| 2020-10-21 | 10.09 | 9.99 | 9.99 | 10.07 | 1100.0 | 10.07 |
| 2020-10-20 | 10.1 | 10.05 | 10.1 | 10.05 | 300.0 | 10.05 |
| 2020-10-19 | 10.1 | 10.04 | 10.04 | 10.05 | 2300.0 | 10.05 |
| 2020-10-16 | 10.05 | 9.97 | 9.97 | 10.05 | 800.0 | 10.05 |
| 2020-10-15 | 10.01 | 9.98 | 9.99 | 9.98 | 6800.0 | 9.98 |
| 2020-10-14 | 10.05 | 9.99 | 10.05 | 9.99 | 2200.0 | 9.99 |
| 2020-10-13 | 10.03 | 9.95 | 9.95 | 10.0 | 6400.0 | 10.0 |
| 2020-10-12 | 10.03 | 9.95 | 10.0 | 10.03 | 7600.0 | 10.03 |
| 2020-10-09 | 10.05 | 10.02 | 10.04 | 10.02 | 3600.0 | 10.02 |
| 2020-10-08 | 10.05 | 9.99 | 10.05 | 9.99 | 2000.0 | 9.99 |
| 2020-10-07 | 10.03 | 9.97 | 10.03 | 9.97 | 1500.0 | 9.97 |
| 2020-10-06 | 10.09 | 10.0 | 10.04 | 10.01 | 43400.0 | 10.01 |
| 2020-10-05 | 10.06 | 9.98 | 10.0 | 10.0 | 18600.0 | 10.0 |
| 2020-10-02 | 10.06 | 9.98 | 10.0 | 9.99 | 672600.0 | 9.99 |
| 2020-10-01 | 10.15 | 10.0 | 10.15 | 10.0 | 218600.0 | 10.0 |
| 2020-09-30 | 10.15 | 10.09 | 10.12 | 10.09 | 5500.0 | 10.09 |
| 2020-09-29 | 10.15 | 10.07 | 10.15 | 10.07 | 10700.0 | 10.07 |
| 2020-09-28 | 10.25 | 10.04 | 10.04 | 10.07 | 11700.0 | 10.07 |
| 2020-09-25 | 10.15 | 9.96 | 9.96 | 10.11 | 6100.0 | 10.11 |
| 2020-09-24 | 10.07 | 10.02 | 10.06 | 10.06 | 16500.0 | 10.06 |
| 2020-09-23 | 10.07 | 10.02 | 10.07 | 10.06 | 18500.0 | 10.06 |
| 2020-09-22 | 10.13 | 10.05 | 10.13 | 10.1 | 14700.0 | 10.1 |
| 2020-09-21 | 10.15 | 10.05 | 10.05 | 10.11 | 399200.0 | 10.11 |
| 2020-09-18 | 10.2 | 10.02 | 10.2 | 10.05 | 141200.0 | 10.05 |
| 2020-09-17 | 10.12 | 10.05 | 10.1 | 10.07 | 820200.0 | 10.07 |
| 2020-09-16 | 10.15 | 10.02 | 10.02 | 10.09 | 526300.0 | 10.09 |
| 2020-09-15 | 10.09 | 10.0 | 10.0 | 10.03 | 329500.0 | 10.03 |
| 2020-09-14 | 10.01 | 9.95 | 9.97 | 10.0 | 493600.0 | 10.0 |
| 2020-09-11 | 10.0 | 9.91 | 9.94 | 9.95 | 546100.0 | 9.95 |
| 2020-09-10 | 10.0 | 9.91 | 10.0 | 9.91 | 85300.0 | 9.91 |
| 2020-09-09 | 10.0 | 9.95 | 9.98 | 9.96 | 62300.0 | 9.96 |
| 2020-09-08 | 9.99 | 9.93 | 9.95 | 9.99 | 43300.0 | 9.99 |
| 2020-09-04 | 10.0 | 9.92 | 9.98 | 9.92 | 12700.0 | 9.92 |
| 2020-09-03 | 9.97 | 9.87 | 9.93 | 9.93 | 21700.0 | 9.93 |
| 2020-09-02 | 9.93 | 9.89 | 9.89 | 9.93 | 4000.0 | 9.93 |
| 2020-09-01 | 9.91 | 9.86 | 9.9 | 9.91 | 102500.0 | 9.91 |
| 2020-08-31 | 9.96 | 9.87 | 9.96 | 9.9 | 82500.0 | 9.9 |
| 2020-08-28 | 9.97 | 9.9 | 9.97 | 9.9 | 44600.0 | 9.9 |
| 2020-08-27 | 9.97 | 9.94 | 9.97 | 9.94 | 11900.0 | 9.94 |
| 2020-08-26 | 9.98 | 9.95 | 9.95 | 9.96 | 8200.0 | 9.96 |
| 2020-08-25 | 9.97 | 9.93 | 9.97 | 9.95 | 11500.0 | 9.95 |
| 2020-08-24 | 9.96 | 9.94 | 9.96 | 9.95 | 71800.0 | 9.95 |
| 2020-08-21 | 9.98 | 9.95 | 9.96 | 9.97 | 4500.0 | 9.97 |
| 2020-08-20 | 9.98 | 9.95 | 9.98 | 9.98 | 21700.0 | 9.98 |
| 2020-08-19 | 10.0 | 9.97 | 9.98 | 9.99 | 11000.0 | 9.99 |
| 2020-08-18 | 10.01 | 9.98 | 9.99 | 9.99 | 320200.0 | 9.99 |
| 2020-08-17 | 10.03 | 10.0 | 10.03 | 10.0 | 44600.0 | 10.0 |
| 2020-08-14 | 9.99 | 9.98 | 9.98 | 9.98 | 2900.0 | 9.98 |
| 2020-08-13 | 10.05 | 9.99 | 9.99 | 10.02 | 68100.0 | 10.02 |
| 2020-08-12 | 10.03 | 9.91 | 10.01 | 9.97 | 139200.0 | 9.97 |
| 2020-08-11 | 10.04 | 10.01 | 10.01 | 10.01 | 5400.0 | 10.01 |
| 2020-08-10 | 10.05 | 9.99 | 10.05 | 10.03 | 32900.0 | 10.03 |
| 2020-08-07 | 10.01 | 9.98 | 9.99 | 9.99 | 17100.0 | 9.99 |
| 2020-08-06 | 10.03 | 9.99 | 10.0 | 9.99 | 69300.0 | 9.99 |
| 2020-08-05 | 10.0 | 9.98 | 10.0 | 10.0 | 366100.0 | 10.0 |
| 2020-08-04 | 10.04 | 9.96 | 10.04 | 10.0 | 608200.0 | 10.0 |
| 2020-08-03 | 10.04 | 9.97 | 10.04 | 10.0 | 211600.0 | 10.0 |
| 2020-07-31 | 10.05 | 9.95 | 10.03 | 9.99 | 549200.0 | 9.99 |
| 2020-07-30 | 10.12 | 10.0 | 10.12 | 10.01 | 283200.0 | 10.01 |
| 2020-07-29 | 10.14 | 10.05 | 10.12 | 10.1 | 60800.0 | 10.1 |
| 2020-07-28 | 10.18 | 10.05 | 10.18 | 10.1 | 175100.0 | 10.1 |
| 2020-07-27 | 11.02 | 10.02 | 10.05 | 10.18 | 232900.0 | 10.18 |
| 2020-07-24 | 10.05 | 9.98 | 10.0 | 10.03 | 236600.0 | 10.03 |
| 2020-07-23 | 10.01 | 9.95 | 9.96 | 10.0 | 10030900.0 | 10.0 |