名前 | Tuscan Holdings Corp. II Common Stock |
ティッカー | THCA |
国 | United States |
上場年 | 2019.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 11.1 | 10.95 | 11.07 | 11.09 | 322700.0 | 11.09 |
2021-02-12 | 11.11 | 10.95 | 11.04 | 11.08 | 330800.0 | 11.08 |
2021-02-11 | 11.25 | 10.86 | 11.23 | 10.98 | 373100.0 | 10.98 |
2021-02-10 | 11.3 | 11.11 | 11.25 | 11.25 | 298900.0 | 11.25 |
2021-02-09 | 11.45 | 11.2 | 11.4 | 11.21 | 230300.0 | 11.21 |
2021-02-08 | 11.49 | 11.32 | 11.49 | 11.43 | 353600.0 | 11.43 |
2021-02-05 | 11.55 | 11.22 | 11.47 | 11.46 | 546700.0 | 11.46 |
2021-02-04 | 11.48 | 11.27 | 11.34 | 11.45 | 234500.0 | 11.45 |
2021-02-03 | 11.48 | 11.08 | 11.12 | 11.47 | 610400.0 | 11.47 |
2021-02-02 | 11.25 | 10.9 | 11.12 | 11.0 | 534200.0 | 11.0 |
2021-02-01 | 11.25 | 10.9 | 10.9 | 11.21 | 698100.0 | 11.21 |
2021-01-29 | 10.82 | 10.75 | 10.76 | 10.76 | 164300.0 | 10.76 |
2021-01-28 | 10.85 | 10.72 | 10.75 | 10.82 | 151400.0 | 10.82 |
2021-01-27 | 10.85 | 10.7 | 10.76 | 10.77 | 912000.0 | 10.77 |
2021-01-26 | 11.01 | 10.81 | 10.85 | 10.96 | 463700.0 | 10.96 |
2021-01-25 | 10.9 | 10.76 | 10.9 | 10.85 | 387400.0 | 10.85 |
2021-01-22 | 10.94 | 10.8 | 10.88 | 10.9 | 325000.0 | 10.9 |
2021-01-21 | 11.05 | 10.85 | 10.9 | 11.0 | 310700.0 | 11.0 |
2021-01-20 | 10.97 | 10.83 | 10.83 | 10.92 | 273600.0 | 10.92 |
2021-01-19 | 11.0 | 10.8 | 10.98 | 10.98 | 678600.0 | 10.98 |
2021-01-15 | 10.99 | 10.73 | 10.94 | 10.76 | 528000.0 | 10.76 |
2021-01-14 | 11.0 | 10.85 | 10.94 | 11.0 | 308600.0 | 11.0 |
2021-01-13 | 10.92 | 10.77 | 10.77 | 10.88 | 333300.0 | 10.88 |
2021-01-12 | 10.8 | 10.65 | 10.71 | 10.77 | 637400.0 | 10.77 |
2021-01-11 | 10.75 | 10.66 | 10.67 | 10.71 | 723400.0 | 10.71 |
2021-01-08 | 10.84 | 10.7 | 10.8 | 10.78 | 490100.0 | 10.78 |
2021-01-07 | 10.79 | 10.65 | 10.79 | 10.75 | 867200.0 | 10.75 |
2021-01-06 | 10.92 | 10.65 | 10.79 | 10.67 | 603200.0 | 10.67 |
2021-01-05 | 10.95 | 10.71 | 10.79 | 10.82 | 372500.0 | 10.82 |
2021-01-04 | 11.02 | 10.65 | 11.01 | 10.91 | 632200.0 | 10.91 |
2020-12-31 | 11.19 | 10.95 | 11.08 | 11.01 | 510900.0 | 11.01 |
2020-12-30 | 11.3 | 11.09 | 11.24 | 11.22 | 657100.0 | 11.22 |
2020-12-29 | 11.54 | 11.0 | 11.18 | 11.17 | 2772700.0 | 11.17 |
2020-12-28 | 11.25 | 10.92 | 11.02 | 11.15 | 1894200.0 | 11.15 |
2020-12-24 | 11.44 | 10.85 | 11.21 | 10.98 | 571400.0 | 10.98 |
2020-12-23 | 11.37 | 10.7 | 10.7 | 11.05 | 1022300.0 | 11.05 |
2020-12-22 | 10.82 | 10.65 | 10.75 | 10.71 | 570800.0 | 10.71 |
2020-12-21 | 10.95 | 10.51 | 10.7 | 10.59 | 279400.0 | 10.59 |
2020-12-18 | 10.71 | 10.57 | 10.62 | 10.6 | 188600.0 | 10.6 |
2020-12-17 | 10.75 | 10.5 | 10.63 | 10.66 | 139700.0 | 10.66 |
2020-12-16 | 10.67 | 10.4 | 10.65 | 10.5 | 185100.0 | 10.5 |
2020-12-15 | 11.07 | 10.51 | 10.95 | 10.62 | 303900.0 | 10.62 |
2020-12-14 | 11.27 | 10.87 | 11.01 | 11.1 | 465300.0 | 11.1 |
2020-12-11 | 11.65 | 10.7 | 11.59 | 10.98 | 1045000.0 | 10.98 |
2020-12-10 | 10.9 | 10.48 | 10.5 | 10.6 | 323600.0 | 10.6 |
2020-12-09 | 10.64 | 10.34 | 10.52 | 10.6 | 895400.0 | 10.6 |
2020-12-08 | 10.7 | 10.2 | 10.5 | 10.44 | 199500.0 | 10.44 |
2020-12-07 | 10.7 | 10.45 | 10.7 | 10.46 | 241800.0 | 10.46 |
2020-12-04 | 10.6 | 10.31 | 10.51 | 10.48 | 141200.0 | 10.48 |
2020-12-03 | 10.4 | 10.27 | 10.4 | 10.4 | 105700.0 | 10.4 |
2020-12-02 | 10.69 | 10.21 | 10.67 | 10.42 | 215900.0 | 10.42 |
2020-12-01 | 10.9 | 10.17 | 10.21 | 10.67 | 1726100.0 | 10.67 |
2020-11-30 | 10.44 | 10.15 | 10.41 | 10.2 | 123600.0 | 10.2 |
2020-11-27 | 10.33 | 10.14 | 10.22 | 10.3 | 154500.0 | 10.3 |
2020-11-25 | 10.17 | 10.07 | 10.17 | 10.14 | 6400.0 | 10.14 |
2020-11-24 | 10.44 | 10.09 | 10.4 | 10.13 | 32400.0 | 10.13 |
2020-11-23 | 10.06 | 10.0 | 10.0 | 10.04 | 7900.0 | 10.04 |
2020-11-20 | 10.09 | 9.99 | 9.99 | 10.02 | 9200.0 | 10.02 |
2020-11-19 | 10.02 | 9.98 | 9.98 | 10.02 | 1000.0 | 10.02 |
2020-11-18 | 10.06 | 9.99 | 10.06 | 9.99 | 500.0 | 9.99 |
2020-11-17 | 10.06 | 10.06 | 10.06 | 10.06 | 700.0 | 10.06 |
2020-11-16 | 9.99 | 9.99 | 9.99 | 9.99 | 0.0 | 9.99 |
2020-11-13 | 10.06 | 9.97 | 10.06 | 9.99 | 2800.0 | 9.99 |
2020-11-12 | 10.06 | 10.06 | 10.06 | 10.06 | 700.0 | 10.06 |
2020-11-11 | 10.02 | 10.02 | 10.02 | 10.02 | 0.0 | 10.02 |
2020-11-10 | 10.02 | 10.02 | 10.02 | 10.02 | 0.0 | 10.02 |
2020-11-09 | 10.02 | 10.02 | 10.02 | 10.02 | 0.0 | 10.02 |
2020-11-06 | 10.02 | 10.02 | 10.02 | 10.02 | 0.0 | 10.02 |
2020-11-05 | 10.02 | 10.02 | 10.02 | 10.02 | 0.0 | 10.02 |
2020-11-04 | 10.02 | 10.02 | 10.02 | 10.02 | 0.0 | 10.02 |
2020-11-03 | 10.02 | 10.02 | 10.02 | 10.02 | 100.0 | 10.02 |
2020-11-02 | 10.02 | 10.02 | 10.02 | 10.02 | 200.0 | 10.02 |
2020-10-30 | 10.04 | 9.96 | 9.97 | 10.01 | 800.0 | 10.01 |
2020-10-29 | 9.98 | 9.98 | 9.98 | 9.98 | 0.0 | 9.98 |
2020-10-28 | 10.02 | 9.97 | 9.97 | 9.98 | 10500.0 | 9.98 |
2020-10-27 | 9.98 | 9.97 | 9.98 | 9.97 | 8400.0 | 9.97 |
2020-10-26 | 10.0 | 9.97 | 9.97 | 10.0 | 400.0 | 10.0 |
2020-10-23 | 9.98 | 9.98 | 9.98 | 9.98 | 100.0 | 9.98 |
2020-10-22 | 9.98 | 9.98 | 9.98 | 9.98 | 12200.0 | 9.98 |
2020-10-21 | 9.97 | 9.97 | 9.97 | 9.97 | 600.0 | 9.97 |
2020-10-20 | 9.99 | 9.99 | 9.99 | 9.99 | 300.0 | 9.99 |
2020-10-19 | 9.96 | 9.96 | 9.96 | 9.96 | 100.0 | 9.96 |
2020-10-16 | 9.96 | 9.96 | 9.96 | 9.96 | 0.0 | 9.96 |
2020-10-15 | 9.96 | 9.96 | 9.96 | 9.96 | 0.0 | 9.96 |
2020-10-14 | 9.97 | 9.96 | 9.97 | 9.96 | 400.0 | 9.96 |
2020-10-13 | 9.93 | 9.93 | 9.93 | 9.93 | 0.0 | 9.93 |
2020-10-12 | 9.93 | 9.93 | 9.93 | 9.93 | 0.0 | 9.93 |
2020-10-09 | 9.93 | 9.93 | 9.93 | 9.93 | 0.0 | 9.93 |
2020-10-08 | 9.94 | 9.93 | 9.94 | 9.93 | 3500.0 | 9.93 |
2020-10-07 | 9.98 | 9.93 | 9.98 | 9.93 | 9900.0 | 9.93 |
2020-10-06 | 10.0 | 9.98 | 9.98 | 10.0 | 11000.0 | 10.0 |
2020-10-05 | 10.01 | 10.01 | 10.01 | 10.01 | 0.0 | 10.01 |
2020-10-02 | 10.07 | 10.0 | 10.02 | 10.01 | 144000.0 | 10.01 |
2020-10-01 | 10.02 | 9.98 | 10.02 | 9.98 | 18800.0 | 9.98 |
2020-09-30 | 10.04 | 9.98 | 9.98 | 9.98 | 259600.0 | 9.98 |
2020-09-29 | 9.98 | 9.94 | 9.97 | 9.95 | 121100.0 | 9.95 |
2020-09-28 | 9.98 | 9.94 | 9.98 | 9.94 | 80700.0 | 9.94 |
2020-09-25 | 9.98 | 9.96 | 9.97 | 9.98 | 1400.0 | 9.98 |
2020-09-24 | 9.97 | 9.97 | 9.97 | 9.97 | 0.0 | 9.97 |
2020-09-23 | 9.97 | 9.97 | 9.97 | 9.97 | 500000.0 | 9.97 |
2020-09-22 | 9.98 | 9.96 | 9.98 | 9.97 | 6200.0 | 9.97 |
2020-09-21 | 9.99 | 9.98 | 9.98 | 9.99 | 11700.0 | 9.99 |
2020-09-18 | 10.02 | 10.0 | 10.0 | 10.02 | 2200.0 | 10.02 |
2020-09-17 | 10.0 | 9.97 | 9.97 | 9.97 | 4000.0 | 9.97 |
2020-09-16 | 9.97 | 9.97 | 9.97 | 9.97 | 500.0 | 9.97 |
2020-09-15 | 9.98 | 9.98 | 9.98 | 9.98 | 600.0 | 9.98 |
2020-09-14 | 10.0 | 9.97 | 10.0 | 9.97 | 400.0 | 9.97 |
2020-09-11 | 9.97 | 9.97 | 9.97 | 9.97 | 0.0 | 9.97 |
2020-09-10 | 9.97 | 9.97 | 9.97 | 9.97 | 800.0 | 9.97 |
2020-09-09 | 9.97 | 9.97 | 9.97 | 9.97 | 0.0 | 9.97 |
2020-09-08 | 9.97 | 9.97 | 9.97 | 9.97 | 14000.0 | 9.97 |
2020-09-04 | 9.95 | 9.95 | 9.95 | 9.95 | 0.0 | 9.95 |
2020-09-03 | 9.98 | 9.95 | 9.98 | 9.95 | 600.0 | 9.95 |
2020-09-02 | 9.97 | 9.97 | 9.97 | 9.97 | 0.0 | 9.97 |
2020-09-01 | 9.97 | 9.97 | 9.97 | 9.97 | 0.0 | 9.97 |
2020-08-31 | 9.97 | 9.97 | 9.97 | 9.97 | 45000.0 | 9.97 |
2020-08-28 | 10.0 | 10.0 | 10.0 | 10.0 | 300.0 | 10.0 |
2020-08-27 | 10.02 | 10.02 | 10.02 | 10.02 | 0.0 | 10.02 |
2020-08-26 | 10.02 | 10.02 | 10.02 | 10.02 | 200.0 | 10.02 |
2020-08-25 | 9.95 | 9.95 | 9.95 | 9.95 | 0.0 | 9.95 |
2020-08-24 | 9.95 | 9.95 | 9.95 | 9.95 | 1000.0 | 9.95 |
2020-08-21 | 9.93 | 9.93 | 9.93 | 9.93 | 0.0 | 9.93 |
2020-08-20 | 9.95 | 9.93 | 9.93 | 9.93 | 257800.0 | 9.93 |
2020-08-19 | 9.93 | 9.93 | 9.93 | 9.93 | 0.0 | 9.93 |
2020-08-18 | 9.96 | 9.93 | 9.96 | 9.93 | 22500.0 | 9.93 |
2020-08-17 | 9.96 | 9.93 | 9.95 | 9.96 | 26200.0 | 9.96 |
2020-08-14 | 10.01 | 10.01 | 10.01 | 10.01 | 0.0 | 10.01 |
2020-08-13 | 10.01 | 10.01 | 10.01 | 10.01 | 0.0 | 10.01 |
2020-08-12 | 10.01 | 10.01 | 10.01 | 10.01 | 0.0 | 10.01 |
2020-08-11 | 10.01 | 10.01 | 10.01 | 10.01 | 14500.0 | 10.01 |
2020-08-10 | 10.02 | 10.02 | 10.02 | 10.02 | 1300.0 | 10.02 |
2020-08-07 | 9.94 | 9.94 | 9.94 | 9.94 | 0.0 | 9.94 |
2020-08-06 | 9.94 | 9.94 | 9.94 | 9.94 | 550000.0 | 9.94 |
2020-08-05 | 9.94 | 9.94 | 9.94 | 9.94 | 0.0 | 9.94 |
2020-08-04 | 9.97 | 9.94 | 9.94 | 9.94 | 29600.0 | 9.94 |
2020-08-03 | 9.94 | 9.93 | 9.93 | 9.94 | 8100.0 | 9.94 |
2020-07-31 | 10.02 | 9.93 | 9.97 | 9.93 | 7500.0 | 9.93 |
2020-07-30 | 10.0 | 9.96 | 10.0 | 10.0 | 2200.0 | 10.0 |
2020-07-29 | 10.03 | 10.03 | 10.03 | 10.03 | 66800.0 | 10.03 |
2020-07-28 | 10.04 | 10.04 | 10.04 | 10.04 | 0.0 | 10.04 |
2020-07-27 | 10.04 | 10.04 | 10.04 | 10.04 | 0.0 | 10.04 |
2020-07-24 | 10.04 | 10.04 | 10.04 | 10.04 | 2500.0 | 10.04 |
2020-07-23 | 10.07 | 10.07 | 10.07 | 10.07 | 5400.0 | 10.07 |
2020-07-22 | 10.05 | 10.05 | 10.05 | 10.05 | 0.0 | 10.05 |
2020-07-21 | 10.07 | 10.05 | 10.07 | 10.05 | 900.0 | 10.05 |
2020-07-20 | 10.06 | 10.05 | 10.05 | 10.05 | 15200.0 | 10.05 |
2020-07-17 | 10.07 | 10.07 | 10.07 | 10.07 | 5100.0 | 10.07 |
2020-07-16 | 10.14 | 10.05 | 10.05 | 10.13 | 7500.0 | 10.13 |
2020-07-15 | 10.1 | 10.08 | 10.09 | 10.1 | 15600.0 | 10.1 |
2020-07-14 | 10.09 | 10.09 | 10.09 | 10.09 | 1000.0 | 10.09 |
2020-07-13 | 10.08 | 10.07 | 10.07 | 10.08 | 7800.0 | 10.08 |
2020-07-10 | 10.07 | 10.07 | 10.07 | 10.07 | 42600.0 | 10.07 |
2020-07-09 | 10.06 | 10.06 | 10.06 | 10.06 | 0.0 | 10.06 |
2020-07-08 | 10.06 | 10.06 | 10.06 | 10.06 | 0.0 | 10.06 |
2020-07-07 | 10.06 | 10.06 | 10.06 | 10.06 | 0.0 | 10.06 |
2020-07-06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.0 | 10.06 |
2020-07-02 | 10.06 | 10.06 | 10.06 | 10.06 | 0.0 | 10.06 |
2020-07-01 | 10.06 | 10.03 | 10.05 | 10.06 | 102600.0 | 10.06 |
2020-06-30 | 10.07 | 9.96 | 9.96 | 10.05 | 1500.0 | 10.05 |
2020-06-29 | 10.05 | 10.02 | 10.05 | 10.05 | 11100.0 | 10.05 |
2020-06-26 | 10.0 | 10.0 | 10.0 | 10.0 | 0.0 | 10.0 |
2020-06-25 | 10.0 | 10.0 | 10.0 | 10.0 | 232000.0 | 10.0 |
2020-06-24 | 10.0 | 10.0 | 10.0 | 10.0 | 50000.0 | 10.0 |
2020-06-23 | 9.98 | 9.98 | 9.98 | 9.98 | 0.0 | 9.98 |
2020-06-22 | 9.98 | 9.98 | 9.98 | 9.98 | 0.0 | 9.98 |
2020-06-19 | 9.98 | 9.95 | 9.95 | 9.98 | 150600.0 | 9.98 |
2020-06-18 | 9.95 | 9.95 | 9.95 | 9.95 | 4000.0 | 9.95 |
2020-06-17 | 9.95 | 9.95 | 9.95 | 9.95 | 1700.0 | 9.95 |
2020-06-16 | 9.99 | 9.99 | 9.99 | 9.99 | 100.0 | 9.99 |
2020-06-15 | 9.99 | 9.99 | 9.99 | 9.99 | 0.0 | 9.99 |
2020-06-12 | 9.99 | 9.99 | 9.99 | 9.99 | 0.0 | 9.99 |
2020-06-11 | 10.0 | 9.99 | 10.0 | 9.99 | 400.0 | 9.99 |
2020-06-10 | 9.94 | 9.9 | 9.91 | 9.9 | 113600.0 | 9.9 |
2020-06-09 | 10.1 | 9.92 | 10.1 | 9.92 | 100200.0 | 9.92 |
2020-06-08 | 10.12 | 10.12 | 10.12 | 10.12 | 200.0 | 10.12 |
2020-06-05 | 9.9 | 9.9 | 9.9 | 9.9 | 150000.0 | 9.9 |
2020-06-04 | 9.9 | 9.9 | 9.9 | 9.9 | 50000.0 | 9.9 |
2020-06-03 | 9.88 | 9.88 | 9.88 | 9.88 | 0.0 | 9.88 |
2020-06-02 | 9.88 | 9.87 | 9.87 | 9.88 | 75200.0 | 9.88 |
2020-06-01 | 9.87 | 9.85 | 9.85 | 9.86 | 125100.0 | 9.86 |
2020-05-29 | 9.85 | 9.85 | 9.85 | 9.85 | 0.0 | 9.85 |
2020-05-28 | 9.88 | 9.85 | 9.87 | 9.85 | 8000.0 | 9.85 |
2020-05-27 | 9.84 | 9.84 | 9.84 | 9.84 | 1000.0 | 9.84 |
2020-05-26 | 9.87 | 9.85 | 9.87 | 9.85 | 4100.0 | 9.85 |
2020-05-22 | 9.84 | 9.84 | 9.84 | 9.84 | 0.0 | 9.84 |
2020-05-21 | 9.84 | 9.84 | 9.84 | 9.84 | 0.0 | 9.84 |
2020-05-20 | 9.84 | 9.84 | 9.84 | 9.84 | 28000.0 | 9.84 |
2020-05-19 | 9.87 | 9.83 | 9.84 | 9.87 | 328700.0 | 9.87 |
2020-05-18 | 9.85 | 9.85 | 9.85 | 9.85 | 0.0 | 9.85 |
2020-05-15 | 9.85 | 9.85 | 9.85 | 9.85 | 0.0 | 9.85 |
2020-05-14 | 9.85 | 9.85 | 9.85 | 9.85 | 0.0 | 9.85 |
2020-05-13 | 9.85 | 9.85 | 9.85 | 9.85 | 1000.0 | 9.85 |
2020-05-12 | 9.9 | 9.9 | 9.9 | 9.9 | 0.0 | 9.9 |
2020-05-11 | 9.9 | 9.9 | 9.9 | 9.9 | 0.0 | 9.9 |
2020-05-08 | 9.9 | 9.9 | 9.9 | 9.9 | 0.0 | 9.9 |
2020-05-07 | 9.9 | 9.9 | 9.9 | 9.9 | 0.0 | 9.9 |
2020-05-06 | 9.9 | 9.9 | 9.9 | 9.9 | 0.0 | 9.9 |
2020-05-05 | 9.9 | 9.9 | 9.9 | 9.9 | 0.0 | 9.9 |
2020-05-04 | 9.9 | 9.8 | 9.8 | 9.9 | 500.0 | 9.9 |
2020-05-01 | 9.89 | 9.89 | 9.89 | 9.89 | 0.0 | 9.89 |
2020-04-30 | 9.89 | 9.89 | 9.89 | 9.89 | 0.0 | 9.89 |
2020-04-29 | 9.89 | 9.89 | 9.89 | 9.89 | 0.0 | 9.89 |
2020-04-28 | 9.89 | 9.89 | 9.89 | 9.89 | 0.0 | 9.89 |
2020-04-27 | 9.89 | 9.89 | 9.89 | 9.89 | 0.0 | 9.89 |
2020-04-24 | 9.89 | 9.89 | 9.89 | 9.89 | 200.0 | 9.89 |
2020-04-23 | 9.8 | 9.8 | 9.8 | 9.8 | 0.0 | 9.8 |
2020-04-22 | 9.8 | 9.8 | 9.8 | 9.8 | 0.0 | 9.8 |
2020-04-21 | 9.8 | 9.8 | 9.8 | 9.8 | 0.0 | 9.8 |
2020-04-20 | 9.8 | 9.8 | 9.8 | 9.8 | 0.0 | 9.8 |
2020-04-17 | 9.8 | 9.8 | 9.8 | 9.8 | 525000.0 | 9.8 |
2020-04-16 | 9.77 | 9.77 | 9.77 | 9.77 | 0.0 | 9.77 |
2020-04-15 | 9.77 | 9.77 | 9.77 | 9.77 | 0.0 | 9.77 |
2020-04-14 | 9.77 | 9.77 | 9.77 | 9.77 | 0.0 | 9.77 |
2020-04-13 | 9.77 | 9.77 | 9.77 | 9.77 | 0.0 | 9.77 |
2020-04-09 | 9.82 | 9.75 | 9.77 | 9.77 | 22000.0 | 9.77 |
2020-04-08 | 9.75 | 9.75 | 9.75 | 9.75 | 0.0 | 9.75 |
2020-04-07 | 9.75 | 9.75 | 9.75 | 9.75 | 500.0 | 9.75 |
2020-04-06 | 9.75 | 9.75 | 9.75 | 9.75 | 600.0 | 9.75 |
2020-04-03 | 9.85 | 9.74 | 9.84 | 9.75 | 459700.0 | 9.75 |
2020-04-02 | 9.85 | 9.8 | 9.84 | 9.8 | 17600.0 | 9.8 |
2020-04-01 | 9.78 | 9.71 | 9.75 | 9.75 | 731700.0 | 9.75 |
2020-03-31 | 9.75 | 9.75 | 9.75 | 9.75 | 100000.0 | 9.75 |
2020-03-30 | 9.7 | 9.65 | 9.7 | 9.68 | 44900.0 | 9.68 |
2020-03-27 | 9.65 | 9.65 | 9.65 | 9.65 | 0.0 | 9.65 |
2020-03-26 | 9.65 | 9.65 | 9.65 | 9.65 | 64300.0 | 9.65 |
2020-03-25 | 9.45 | 9.45 | 9.45 | 9.45 | 0.0 | 9.45 |
2020-03-24 | 9.45 | 9.45 | 9.45 | 9.45 | 0.0 | 9.45 |
2020-03-23 | 9.7 | 9.35 | 9.5 | 9.45 | 75800.0 | 9.45 |
2020-03-20 | 9.99 | 9.5 | 9.5 | 9.6 | 151200.0 | 9.6 |
2020-03-19 | 9.45 | 9.3 | 9.45 | 9.4 | 344000.0 | 9.4 |
2020-03-18 | 9.49 | 9.4 | 9.49 | 9.45 | 1379200.0 | 9.45 |
2020-03-17 | 9.5 | 9.5 | 9.5 | 9.5 | 0.0 | 9.5 |
2020-03-16 | 9.65 | 9.45 | 9.65 | 9.5 | 286800.0 | 9.5 |
2020-03-13 | 9.81 | 9.67 | 9.73 | 9.69 | 88600.0 | 9.69 |
2020-03-12 | 9.8 | 9.72 | 9.73 | 9.72 | 4700.0 | 9.72 |
2020-03-11 | 9.89 | 9.71 | 9.87 | 9.86 | 302300.0 | 9.86 |
2020-03-10 | 9.98 | 9.5 | 9.5 | 9.97 | 1100.0 | 9.97 |
2020-03-09 | 9.98 | 9.02 | 9.5 | 9.98 | 10800.0 | 9.98 |
2020-03-06 | 9.99 | 9.99 | 9.99 | 9.99 | 0.0 | 9.99 |
2020-03-05 | 9.99 | 9.9 | 9.9 | 9.99 | 1100.0 | 9.99 |
2020-03-04 | 9.95 | 9.9 | 9.9 | 9.95 | 5700.0 | 9.95 |
2020-03-03 | 9.99 | 9.99 | 9.99 | 9.99 | 100.0 | 9.99 |
2020-03-02 | 10.01 | 10.0 | 10.0 | 10.0 | 100400.0 | 10.0 |
2020-02-28 | 10.01 | 10.01 | 10.01 | 10.01 | 0.0 | 10.01 |
2020-02-27 | 10.01 | 9.97 | 9.97 | 10.01 | 6000.0 | 10.01 |
2020-02-26 | 10.01 | 10.01 | 10.01 | 10.01 | 0.0 | 10.01 |
2020-02-25 | 10.02 | 9.93 | 9.93 | 10.01 | 6800.0 | 10.01 |
2020-02-24 | 10.0 | 9.92 | 10.0 | 10.0 | 390200.0 | 10.0 |
2020-02-21 | 10.02 | 10.02 | 10.02 | 10.02 | 300.0 | 10.02 |
2020-02-20 | 10.02 | 9.94 | 9.95 | 10.02 | 226600.0 | 10.02 |
2020-02-19 | 9.94 | 9.94 | 9.94 | 9.94 | 100000.0 | 9.94 |
2020-02-18 | 10.11 | 9.99 | 10.1 | 9.99 | 4300.0 | 9.99 |