名前 | Tuscan Holdings Corp. Common Stock |
ティッカー | THCB |
国 | United States |
上場年 | 2019.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 20.66 | 19.7 | 20.01 | 20.29 | 2606600.0 | 20.29 |
2021-02-12 | 20.0 | 18.5 | 18.55 | 19.64 | 2404200.0 | 19.64 |
2021-02-11 | 19.61 | 18.4 | 19.5 | 18.88 | 2324900.0 | 18.88 |
2021-02-10 | 20.1 | 18.85 | 19.88 | 19.89 | 3348500.0 | 19.89 |
2021-02-09 | 20.92 | 19.71 | 20.88 | 20.13 | 3083600.0 | 20.13 |
2021-02-08 | 22.38 | 20.87 | 22.17 | 21.0 | 3500700.0 | 21.0 |
2021-02-05 | 22.98 | 21.12 | 21.83 | 21.99 | 2972400.0 | 21.99 |
2021-02-04 | 22.0 | 20.65 | 21.95 | 21.82 | 2670900.0 | 21.82 |
2021-02-03 | 23.0 | 20.88 | 21.67 | 21.38 | 4052200.0 | 21.38 |
2021-02-02 | 23.76 | 20.79 | 22.75 | 21.4 | 8720000.0 | 21.4 |
2021-02-01 | 25.2 | 19.81 | 22.39 | 24.5 | 29075800.0 | 24.5 |
2021-01-29 | 15.97 | 14.97 | 15.44 | 15.66 | 1795000.0 | 15.66 |
2021-01-28 | 15.6 | 14.7 | 15.35 | 15.29 | 2164800.0 | 15.29 |
2021-01-27 | 16.94 | 14.88 | 15.46 | 15.69 | 4429900.0 | 15.69 |
2021-01-26 | 14.8 | 14.15 | 14.77 | 14.35 | 2140100.0 | 14.35 |
2021-01-25 | 15.1 | 13.53 | 15.04 | 14.87 | 2778600.0 | 14.87 |
2021-01-22 | 15.3 | 14.61 | 15.13 | 15.03 | 1977100.0 | 15.03 |
2021-01-21 | 15.48 | 14.57 | 15.3 | 14.91 | 1868100.0 | 14.91 |
2021-01-20 | 15.7 | 15.04 | 15.56 | 15.41 | 1452300.0 | 15.41 |
2021-01-19 | 15.7 | 14.8 | 15.2 | 15.62 | 1867100.0 | 15.62 |
2021-01-15 | 15.89 | 14.86 | 15.86 | 15.48 | 1942800.0 | 15.48 |
2021-01-14 | 16.1 | 15.43 | 16.0 | 15.97 | 2515100.0 | 15.97 |
2021-01-13 | 16.89 | 15.23 | 15.57 | 16.17 | 2960400.0 | 16.17 |
2021-01-12 | 15.98 | 15.14 | 15.31 | 15.73 | 2945800.0 | 15.73 |
2021-01-11 | 16.6 | 15.57 | 15.74 | 15.99 | 2202600.0 | 15.99 |
2021-01-08 | 16.3 | 15.7 | 16.01 | 16.1 | 2269800.0 | 16.1 |
2021-01-07 | 16.82 | 16.0 | 16.82 | 16.31 | 1954400.0 | 16.31 |
2021-01-06 | 16.95 | 15.43 | 15.68 | 15.85 | 2660700.0 | 15.85 |
2021-01-05 | 16.41 | 14.62 | 14.88 | 15.89 | 2156000.0 | 15.89 |
2021-01-04 | 16.52 | 15.1 | 16.52 | 15.43 | 2882700.0 | 15.43 |
2020-12-31 | 17.7 | 15.3 | 16.1 | 17.1 | 2878600.0 | 17.1 |
2020-12-30 | 17.99 | 16.47 | 17.21 | 16.57 | 2327500.0 | 16.57 |
2020-12-29 | 18.2 | 16.55 | 18.01 | 16.8 | 4222800.0 | 16.8 |
2020-12-28 | 20.93 | 18.05 | 19.07 | 18.97 | 4379200.0 | 18.97 |
2020-12-24 | 20.15 | 17.15 | 18.96 | 18.24 | 3797900.0 | 18.24 |
2020-12-23 | 20.68 | 17.5 | 17.94 | 18.79 | 6587000.0 | 18.79 |
2020-12-22 | 18.73 | 15.1 | 15.5 | 18.27 | 9401900.0 | 18.27 |
2020-12-21 | 15.49 | 13.8 | 13.89 | 14.86 | 4452300.0 | 14.86 |
2020-12-18 | 14.35 | 13.18 | 13.36 | 13.89 | 2540200.0 | 13.89 |
2020-12-17 | 13.9 | 13.1 | 13.72 | 13.53 | 2175900.0 | 13.53 |
2020-12-16 | 13.94 | 13.13 | 13.57 | 13.86 | 2233100.0 | 13.86 |
2020-12-15 | 14.39 | 13.0 | 13.66 | 13.42 | 4205200.0 | 13.42 |
2020-12-14 | 15.68 | 13.75 | 15.42 | 14.1 | 4860900.0 | 14.1 |
2020-12-11 | 17.6 | 15.38 | 16.44 | 15.89 | 5294100.0 | 15.89 |
2020-12-10 | 16.77 | 14.6 | 15.09 | 16.08 | 7778800.0 | 16.08 |
2020-12-09 | 17.39 | 13.81 | 14.42 | 17.2 | 25346900.0 | 17.2 |
2020-12-08 | 12.8 | 11.67 | 12.24 | 12.78 | 4097500.0 | 12.78 |
2020-12-07 | 12.85 | 12.07 | 12.34 | 12.45 | 4501200.0 | 12.45 |
2020-12-04 | 12.0 | 11.41 | 11.96 | 11.93 | 3473900.0 | 11.93 |
2020-12-03 | 12.41 | 11.31 | 11.82 | 12.0 | 5106000.0 | 12.0 |
2020-12-02 | 11.49 | 10.8 | 11.11 | 11.35 | 3429500.0 | 11.35 |
2020-12-01 | 12.76 | 11.1 | 12.66 | 11.46 | 5742200.0 | 11.46 |
2020-11-30 | 13.45 | 11.85 | 13.39 | 12.91 | 11885600.0 | 12.91 |
2020-11-27 | 13.75 | 11.9 | 13.04 | 12.33 | 15762000.0 | 12.33 |
2020-11-25 | 11.65 | 10.9 | 11.25 | 11.48 | 5516500.0 | 11.48 |
2020-11-24 | 12.7 | 10.72 | 11.7 | 11.28 | 8921300.0 | 11.28 |
2020-11-23 | 10.85 | 10.33 | 10.43 | 10.73 | 4073800.0 | 10.73 |
2020-11-20 | 10.45 | 10.25 | 10.45 | 10.3 | 589200.0 | 10.3 |
2020-11-19 | 10.53 | 10.3 | 10.45 | 10.38 | 930800.0 | 10.38 |
2020-11-18 | 10.36 | 10.26 | 10.27 | 10.35 | 1046900.0 | 10.35 |
2020-11-17 | 10.3 | 10.25 | 10.3 | 10.29 | 445800.0 | 10.29 |
2020-11-16 | 10.3 | 10.24 | 10.3 | 10.29 | 593000.0 | 10.29 |
2020-11-13 | 10.4 | 10.23 | 10.26 | 10.25 | 2149200.0 | 10.25 |
2020-11-12 | 10.27 | 10.23 | 10.25 | 10.24 | 3078200.0 | 10.24 |
2020-11-11 | 10.19 | 10.18 | 10.19 | 10.19 | 24200.0 | 10.19 |
2020-11-10 | 10.19 | 10.17 | 10.17 | 10.17 | 6300.0 | 10.17 |
2020-11-09 | 10.2 | 10.16 | 10.19 | 10.2 | 115400.0 | 10.2 |
2020-11-06 | 10.2 | 10.17 | 10.2 | 10.2 | 13400.0 | 10.2 |
2020-11-05 | 10.19 | 10.16 | 10.16 | 10.16 | 2000.0 | 10.16 |
2020-11-04 | 10.19 | 10.16 | 10.16 | 10.19 | 72800.0 | 10.19 |
2020-11-03 | 10.17 | 10.16 | 10.16 | 10.17 | 800.0 | 10.17 |
2020-11-02 | 10.19 | 10.16 | 10.18 | 10.16 | 6800.0 | 10.16 |
2020-10-30 | 10.19 | 10.15 | 10.16 | 10.15 | 143700.0 | 10.15 |
2020-10-29 | 10.19 | 10.13 | 10.16 | 10.15 | 40200.0 | 10.15 |
2020-10-28 | 10.18 | 10.17 | 10.17 | 10.18 | 1200.0 | 10.18 |
2020-10-27 | 10.19 | 10.16 | 10.17 | 10.19 | 114000.0 | 10.19 |
2020-10-26 | 10.2 | 10.16 | 10.18 | 10.17 | 741400.0 | 10.17 |
2020-10-23 | 10.19 | 10.17 | 10.17 | 10.19 | 1700.0 | 10.19 |
2020-10-22 | 10.2 | 10.17 | 10.17 | 10.2 | 66700.0 | 10.2 |
2020-10-21 | 10.2 | 10.17 | 10.17 | 10.2 | 14900.0 | 10.2 |
2020-10-20 | 10.2 | 10.18 | 10.18 | 10.2 | 424200.0 | 10.2 |
2020-10-19 | 10.19 | 10.18 | 10.18 | 10.19 | 2400.0 | 10.19 |
2020-10-16 | 10.2 | 10.2 | 10.2 | 10.2 | 400.0 | 10.2 |
2020-10-15 | 10.17 | 10.16 | 10.17 | 10.16 | 2100.0 | 10.16 |
2020-10-14 | 10.2 | 10.14 | 10.14 | 10.18 | 1200.0 | 10.18 |
2020-10-13 | 10.2 | 10.17 | 10.17 | 10.17 | 12300.0 | 10.17 |
2020-10-12 | 10.24 | 10.18 | 10.24 | 10.2 | 4100.0 | 10.2 |
2020-10-09 | 10.25 | 10.15 | 10.23 | 10.2 | 125400.0 | 10.2 |
2020-10-08 | 10.22 | 10.14 | 10.22 | 10.21 | 21200.0 | 10.21 |
2020-10-07 | 10.25 | 10.15 | 10.25 | 10.2 | 2600.0 | 10.2 |
2020-10-06 | 10.2 | 10.16 | 10.2 | 10.2 | 36000.0 | 10.2 |
2020-10-05 | 10.27 | 10.16 | 10.27 | 10.19 | 22200.0 | 10.19 |
2020-10-02 | 10.2 | 10.1 | 10.1 | 10.19 | 73400.0 | 10.19 |
2020-10-01 | 10.24 | 10.16 | 10.2 | 10.18 | 60600.0 | 10.18 |
2020-09-30 | 10.2 | 10.16 | 10.18 | 10.18 | 857100.0 | 10.18 |
2020-09-29 | 10.18 | 10.16 | 10.18 | 10.18 | 32300.0 | 10.18 |
2020-09-28 | 10.19 | 10.11 | 10.19 | 10.16 | 19400.0 | 10.16 |
2020-09-25 | 10.18 | 10.13 | 10.18 | 10.15 | 24800.0 | 10.15 |
2020-09-24 | 10.18 | 10.13 | 10.14 | 10.15 | 434100.0 | 10.15 |
2020-09-23 | 10.18 | 10.14 | 10.16 | 10.14 | 16400.0 | 10.14 |
2020-09-22 | 10.24 | 10.17 | 10.18 | 10.17 | 31500.0 | 10.17 |
2020-09-21 | 10.2 | 10.14 | 10.15 | 10.15 | 64900.0 | 10.15 |
2020-09-18 | 10.23 | 10.15 | 10.16 | 10.2 | 397500.0 | 10.2 |
2020-09-17 | 10.16 | 10.14 | 10.15 | 10.16 | 65700.0 | 10.16 |
2020-09-16 | 10.18 | 10.14 | 10.18 | 10.15 | 5400.0 | 10.15 |
2020-09-15 | 10.18 | 10.15 | 10.15 | 10.18 | 4700.0 | 10.18 |
2020-09-14 | 10.16 | 10.15 | 10.15 | 10.15 | 16200.0 | 10.15 |
2020-09-11 | 10.18 | 10.15 | 10.15 | 10.16 | 7200.0 | 10.16 |
2020-09-10 | 10.19 | 10.15 | 10.18 | 10.16 | 1005800.0 | 10.16 |
2020-09-09 | 10.17 | 10.17 | 10.17 | 10.17 | 8400.0 | 10.17 |
2020-09-08 | 10.18 | 10.14 | 10.17 | 10.18 | 12300.0 | 10.18 |
2020-09-04 | 10.16 | 10.11 | 10.15 | 10.16 | 178000.0 | 10.16 |
2020-09-03 | 10.19 | 10.15 | 10.19 | 10.15 | 31600.0 | 10.15 |
2020-09-02 | 10.19 | 10.15 | 10.16 | 10.18 | 61600.0 | 10.18 |
2020-09-01 | 10.2 | 10.16 | 10.16 | 10.18 | 109900.0 | 10.18 |
2020-08-31 | 10.17 | 10.15 | 10.16 | 10.17 | 47000.0 | 10.17 |
2020-08-28 | 10.15 | 10.13 | 10.14 | 10.15 | 4900.0 | 10.15 |
2020-08-27 | 10.19 | 10.15 | 10.16 | 10.15 | 1555500.0 | 10.15 |
2020-08-26 | 10.18 | 10.15 | 10.15 | 10.17 | 1842700.0 | 10.17 |
2020-08-25 | 10.16 | 10.14 | 10.15 | 10.15 | 353100.0 | 10.15 |
2020-08-24 | 10.18 | 10.15 | 10.17 | 10.18 | 800.0 | 10.18 |
2020-08-21 | 10.18 | 10.12 | 10.14 | 10.17 | 33500.0 | 10.17 |
2020-08-20 | 10.14 | 10.11 | 10.11 | 10.14 | 454800.0 | 10.14 |
2020-08-19 | 10.11 | 10.11 | 10.11 | 10.11 | 0.0 | 10.11 |
2020-08-18 | 10.14 | 10.08 | 10.14 | 10.11 | 290400.0 | 10.11 |
2020-08-17 | 10.16 | 10.12 | 10.15 | 10.13 | 54500.0 | 10.13 |
2020-08-14 | 10.17 | 10.15 | 10.17 | 10.15 | 500.0 | 10.15 |
2020-08-13 | 10.16 | 10.13 | 10.16 | 10.15 | 4300.0 | 10.15 |
2020-08-12 | 10.19 | 10.16 | 10.19 | 10.17 | 1100.0 | 10.17 |
2020-08-11 | 10.17 | 10.17 | 10.17 | 10.17 | 10800.0 | 10.17 |
2020-08-10 | 10.19 | 10.14 | 10.15 | 10.18 | 33500.0 | 10.18 |
2020-08-07 | 10.21 | 10.14 | 10.15 | 10.19 | 403800.0 | 10.19 |
2020-08-06 | 10.18 | 10.12 | 10.13 | 10.18 | 3800.0 | 10.18 |
2020-08-05 | 10.17 | 10.12 | 10.17 | 10.17 | 103700.0 | 10.17 |
2020-08-04 | 10.2 | 10.15 | 10.2 | 10.15 | 3100.0 | 10.15 |
2020-08-03 | 10.2 | 10.15 | 10.2 | 10.15 | 28300.0 | 10.15 |
2020-07-31 | 10.16 | 10.13 | 10.14 | 10.14 | 93300.0 | 10.14 |
2020-07-30 | 10.16 | 10.15 | 10.16 | 10.15 | 800.0 | 10.15 |
2020-07-29 | 10.18 | 10.12 | 10.14 | 10.18 | 504400.0 | 10.18 |
2020-07-28 | 10.2 | 10.14 | 10.17 | 10.14 | 2200.0 | 10.14 |
2020-07-27 | 10.2 | 10.12 | 10.2 | 10.17 | 35200.0 | 10.17 |
2020-07-24 | 10.21 | 10.15 | 10.2 | 10.16 | 6600.0 | 10.16 |
2020-07-23 | 10.22 | 10.12 | 10.13 | 10.2 | 40100.0 | 10.2 |
2020-07-22 | 10.19 | 10.12 | 10.19 | 10.12 | 2900.0 | 10.12 |
2020-07-21 | 10.23 | 10.18 | 10.23 | 10.19 | 8200.0 | 10.19 |
2020-07-20 | 10.21 | 10.18 | 10.2 | 10.2 | 98800.0 | 10.2 |
2020-07-17 | 10.21 | 10.16 | 10.2 | 10.19 | 25300.0 | 10.19 |
2020-07-16 | 10.18 | 10.16 | 10.17 | 10.18 | 2200.0 | 10.18 |
2020-07-15 | 10.23 | 10.15 | 10.22 | 10.17 | 140300.0 | 10.17 |
2020-07-14 | 10.22 | 10.17 | 10.22 | 10.18 | 138800.0 | 10.18 |
2020-07-13 | 10.23 | 10.2 | 10.23 | 10.2 | 121100.0 | 10.2 |
2020-07-10 | 10.23 | 10.2 | 10.23 | 10.2 | 558700.0 | 10.2 |
2020-07-09 | 10.23 | 10.2 | 10.23 | 10.23 | 300400.0 | 10.23 |
2020-07-08 | 10.22 | 10.19 | 10.2 | 10.2 | 4800.0 | 10.2 |
2020-07-07 | 10.23 | 10.2 | 10.22 | 10.2 | 23600.0 | 10.2 |
2020-07-06 | 10.25 | 10.2 | 10.24 | 10.23 | 1560500.0 | 10.23 |
2020-07-02 | 10.26 | 10.26 | 10.26 | 10.26 | 0.0 | 10.26 |
2020-07-01 | 10.27 | 10.21 | 10.23 | 10.26 | 501800.0 | 10.26 |
2020-06-30 | 10.28 | 10.15 | 10.15 | 10.23 | 330500.0 | 10.23 |
2020-06-29 | 10.21 | 10.17 | 10.17 | 10.2 | 206600.0 | 10.2 |
2020-06-26 | 10.19 | 10.16 | 10.16 | 10.19 | 65700.0 | 10.19 |
2020-06-25 | 10.17 | 10.15 | 10.15 | 10.17 | 185500.0 | 10.17 |
2020-06-24 | 10.16 | 10.16 | 10.16 | 10.16 | 700.0 | 10.16 |
2020-06-23 | 10.17 | 10.16 | 10.17 | 10.17 | 17000.0 | 10.17 |
2020-06-22 | 10.18 | 10.16 | 10.17 | 10.17 | 1200.0 | 10.17 |
2020-06-19 | 10.22 | 10.15 | 10.15 | 10.18 | 44000.0 | 10.18 |
2020-06-18 | 10.15 | 10.12 | 10.13 | 10.14 | 55900.0 | 10.14 |
2020-06-17 | 10.1 | 10.09 | 10.1 | 10.1 | 116400.0 | 10.1 |
2020-06-16 | 10.13 | 10.1 | 10.13 | 10.13 | 164600.0 | 10.13 |
2020-06-15 | 10.11 | 10.09 | 10.1 | 10.11 | 100900.0 | 10.11 |
2020-06-12 | 10.1 | 10.1 | 10.1 | 10.1 | 0.0 | 10.1 |
2020-06-11 | 10.1 | 10.1 | 10.1 | 10.1 | 200.0 | 10.1 |
2020-06-10 | 10.27 | 10.09 | 10.09 | 10.19 | 70200.0 | 10.19 |
2020-06-09 | 10.14 | 10.07 | 10.1 | 10.08 | 226300.0 | 10.08 |
2020-06-08 | 10.12 | 10.1 | 10.1 | 10.1 | 32200.0 | 10.1 |
2020-06-05 | 10.12 | 10.1 | 10.1 | 10.11 | 156300.0 | 10.11 |
2020-06-04 | 10.11 | 10.09 | 10.09 | 10.09 | 935500.0 | 10.09 |
2020-06-03 | 10.1 | 10.1 | 10.1 | 10.1 | 200.0 | 10.1 |
2020-06-02 | 10.09 | 10.06 | 10.06 | 10.08 | 3500.0 | 10.08 |
2020-06-01 | 10.1 | 10.08 | 10.08 | 10.1 | 40100.0 | 10.1 |
2020-05-29 | 10.07 | 10.07 | 10.07 | 10.07 | 1900.0 | 10.07 |
2020-05-28 | 10.06 | 10.06 | 10.06 | 10.06 | 100.0 | 10.06 |
2020-05-27 | 10.1 | 10.06 | 10.07 | 10.1 | 29200.0 | 10.1 |
2020-05-26 | 10.07 | 10.06 | 10.07 | 10.06 | 1500.0 | 10.06 |
2020-05-22 | 10.12 | 10.12 | 10.12 | 10.12 | 0.0 | 10.12 |
2020-05-21 | 10.12 | 10.11 | 10.11 | 10.12 | 500.0 | 10.12 |
2020-05-20 | 10.07 | 10.07 | 10.07 | 10.07 | 0.0 | 10.07 |
2020-05-19 | 10.16 | 10.06 | 10.06 | 10.07 | 36100.0 | 10.07 |
2020-05-18 | 10.05 | 10.05 | 10.05 | 10.05 | 1100.0 | 10.05 |
2020-05-15 | 10.05 | 10.05 | 10.05 | 10.05 | 0.0 | 10.05 |
2020-05-14 | 10.05 | 10.05 | 10.05 | 10.05 | 2600.0 | 10.05 |
2020-05-13 | 10.06 | 10.05 | 10.06 | 10.06 | 217700.0 | 10.06 |
2020-05-12 | 10.08 | 10.04 | 10.06 | 10.04 | 5300.0 | 10.04 |
2020-05-11 | 10.05 | 10.04 | 10.04 | 10.05 | 300.0 | 10.05 |
2020-05-08 | 10.05 | 10.04 | 10.04 | 10.04 | 37000.0 | 10.04 |
2020-05-07 | 10.07 | 10.04 | 10.04 | 10.05 | 1267100.0 | 10.05 |
2020-05-06 | 10.05 | 10.04 | 10.04 | 10.04 | 14000.0 | 10.04 |
2020-05-05 | 10.04 | 10.04 | 10.04 | 10.04 | 5000.0 | 10.04 |
2020-05-04 | 10.0 | 10.0 | 10.0 | 10.0 | 0.0 | 10.0 |
2020-05-01 | 10.0 | 9.98 | 9.98 | 10.0 | 4400.0 | 10.0 |
2020-04-30 | 10.0 | 10.0 | 10.0 | 10.0 | 0.0 | 10.0 |
2020-04-29 | 10.0 | 10.0 | 10.0 | 10.0 | 1150000.0 | 10.0 |
2020-04-28 | 10.03 | 10.0 | 10.02 | 10.0 | 206600.0 | 10.0 |
2020-04-27 | 10.02 | 9.96 | 9.96 | 10.02 | 200.0 | 10.02 |
2020-04-24 | 10.03 | 9.98 | 10.01 | 9.98 | 105000.0 | 9.98 |
2020-04-23 | 10.03 | 9.96 | 9.97 | 10.0 | 7700.0 | 10.0 |
2020-04-22 | 10.03 | 10.03 | 10.03 | 10.03 | 300.0 | 10.03 |
2020-04-21 | 10.01 | 9.98 | 10.01 | 10.01 | 3500.0 | 10.01 |
2020-04-20 | 9.99 | 9.99 | 9.99 | 9.99 | 0.0 | 9.99 |
2020-04-17 | 9.99 | 9.99 | 9.99 | 9.99 | 0.0 | 9.99 |
2020-04-16 | 9.99 | 9.99 | 9.99 | 9.99 | 0.0 | 9.99 |
2020-04-15 | 10.0 | 9.99 | 9.99 | 9.99 | 3300.0 | 9.99 |
2020-04-14 | 10.0 | 9.95 | 9.95 | 10.0 | 22200.0 | 10.0 |
2020-04-13 | 9.95 | 9.95 | 9.95 | 9.95 | 10200.0 | 9.95 |
2020-04-09 | 9.93 | 9.93 | 9.93 | 9.93 | 13500.0 | 9.93 |
2020-04-08 | 9.94 | 9.94 | 9.94 | 9.94 | 200.0 | 9.94 |
2020-04-07 | 9.96 | 9.96 | 9.96 | 9.96 | 322200.0 | 9.96 |
2020-04-06 | 9.91 | 9.89 | 9.91 | 9.9 | 4400.0 | 9.9 |
2020-04-03 | 9.95 | 9.85 | 9.85 | 9.95 | 36700.0 | 9.95 |
2020-04-02 | 9.95 | 9.95 | 9.95 | 9.95 | 0.0 | 9.95 |
2020-04-01 | 9.98 | 9.94 | 9.94 | 9.95 | 7300.0 | 9.95 |
2020-03-31 | 9.97 | 9.97 | 9.97 | 9.97 | 700.0 | 9.97 |
2020-03-30 | 9.92 | 9.92 | 9.92 | 9.92 | 0.0 | 9.92 |
2020-03-27 | 9.92 | 9.9 | 9.91 | 9.92 | 109800.0 | 9.92 |
2020-03-26 | 9.9 | 9.85 | 9.9 | 9.85 | 101500.0 | 9.85 |
2020-03-25 | 9.8 | 9.79 | 9.8 | 9.8 | 5700.0 | 9.8 |
2020-03-24 | 9.78 | 9.67 | 9.7 | 9.78 | 2178100.0 | 9.78 |
2020-03-23 | 9.7 | 9.66 | 9.7 | 9.68 | 497700.0 | 9.68 |
2020-03-20 | 9.8 | 9.5 | 9.5 | 9.65 | 1029800.0 | 9.65 |
2020-03-19 | 9.52 | 9.4 | 9.49 | 9.52 | 217800.0 | 9.52 |
2020-03-18 | 9.61 | 9.5 | 9.61 | 9.51 | 23600.0 | 9.51 |
2020-03-17 | 9.89 | 9.64 | 9.71 | 9.64 | 2846200.0 | 9.64 |
2020-03-16 | 9.72 | 9.16 | 9.16 | 9.65 | 314700.0 | 9.65 |
2020-03-13 | 9.92 | 9.8 | 9.9 | 9.89 | 2700.0 | 9.89 |
2020-03-12 | 9.95 | 9.85 | 9.95 | 9.94 | 1000.0 | 9.94 |
2020-03-11 | 9.99 | 9.99 | 9.99 | 9.99 | 1000.0 | 9.99 |
2020-03-10 | 9.98 | 9.95 | 9.98 | 9.97 | 31100.0 | 9.97 |
2020-03-09 | 10.0 | 9.95 | 10.0 | 9.98 | 11400.0 | 9.98 |
2020-03-06 | 10.02 | 10.0 | 10.0 | 10.02 | 60400.0 | 10.02 |
2020-03-05 | 10.03 | 10.02 | 10.02 | 10.02 | 113100.0 | 10.02 |
2020-03-04 | 10.06 | 10.02 | 10.02 | 10.02 | 99800.0 | 10.02 |
2020-03-03 | 10.08 | 10.02 | 10.05 | 10.08 | 101100.0 | 10.08 |
2020-03-02 | 10.08 | 10.08 | 10.08 | 10.08 | 300.0 | 10.08 |
2020-02-28 | 10.06 | 10.05 | 10.06 | 10.05 | 170100.0 | 10.05 |
2020-02-27 | 10.08 | 10.02 | 10.02 | 10.08 | 234100.0 | 10.08 |
2020-02-26 | 10.05 | 10.02 | 10.05 | 10.05 | 3000.0 | 10.05 |
2020-02-25 | 10.1 | 10.03 | 10.05 | 10.05 | 112700.0 | 10.05 |
2020-02-24 | 10.1 | 10.05 | 10.05 | 10.05 | 56300.0 | 10.05 |
2020-02-21 | 10.05 | 10.05 | 10.05 | 10.05 | 0.0 | 10.05 |
2020-02-20 | 10.05 | 10.05 | 10.05 | 10.05 | 49500.0 | 10.05 |
2020-02-19 | 10.05 | 10.05 | 10.05 | 10.05 | 1000.0 | 10.05 |
2020-02-18 | 10.05 | 10.05 | 10.05 | 10.05 | 0.0 | 10.05 |