名前 | Burgundy Technology Acquisition Corporation Unit |
ティッカー | BTAQU |
国 | Cayman Islands |
上場年 | 2020.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 12.31 | 12.06 | 12.12 | 12.06 | 7800.0 | 12.06 |
2021-02-12 | 12.14 | 11.97 | 12.1 | 12.12 | 11700.0 | 12.12 |
2021-02-11 | 12.1 | 11.89 | 12.1 | 11.98 | 5200.0 | 11.98 |
2021-02-10 | 12.32 | 12.08 | 12.23 | 12.08 | 19800.0 | 12.08 |
2021-02-09 | 12.79 | 12.17 | 12.79 | 12.21 | 3900.0 | 12.21 |
2021-02-08 | 12.47 | 12.2 | 12.39 | 12.3 | 18700.0 | 12.3 |
2021-02-05 | 12.32 | 12.18 | 12.31 | 12.26 | 8400.0 | 12.26 |
2021-02-04 | 12.32 | 12.06 | 12.27 | 12.17 | 20800.0 | 12.17 |
2021-02-03 | 12.53 | 12.11 | 12.51 | 12.25 | 25800.0 | 12.25 |
2021-02-02 | 13.02 | 12.6 | 12.73 | 12.81 | 13100.0 | 12.81 |
2021-02-01 | 12.59 | 12.18 | 12.56 | 12.59 | 6800.0 | 12.59 |
2021-01-29 | 12.33 | 11.9 | 12.02 | 12.27 | 14300.0 | 12.27 |
2021-01-28 | 12.12 | 11.83 | 11.94 | 12.02 | 168200.0 | 12.02 |
2021-01-27 | 12.79 | 11.7 | 12.79 | 11.77 | 98300.0 | 11.77 |
2021-01-26 | 13.28 | 12.7 | 13.08 | 12.7 | 13100.0 | 12.7 |
2021-01-25 | 13.55 | 12.72 | 13.05 | 13.33 | 93400.0 | 13.33 |
2021-01-22 | 12.98 | 12.83 | 12.91 | 12.97 | 19200.0 | 12.97 |
2021-01-21 | 13.24 | 12.9 | 13.19 | 12.99 | 43700.0 | 12.99 |
2021-01-20 | 13.2 | 12.27 | 12.5 | 12.92 | 40500.0 | 12.92 |
2021-01-19 | 12.47 | 12.11 | 12.22 | 12.35 | 106700.0 | 12.35 |
2021-01-15 | 12.56 | 12.15 | 12.56 | 12.16 | 27400.0 | 12.16 |
2021-01-14 | 13.07 | 12.25 | 12.4 | 12.56 | 198800.0 | 12.56 |
2021-01-13 | 12.76 | 12.25 | 12.38 | 12.35 | 80300.0 | 12.35 |
2021-01-12 | 12.39 | 11.57 | 11.65 | 12.2 | 289300.0 | 12.2 |
2021-01-11 | 11.57 | 11.44 | 11.45 | 11.47 | 22300.0 | 11.47 |
2021-01-08 | 11.57 | 11.37 | 11.5 | 11.38 | 448400.0 | 11.38 |
2021-01-07 | 11.5 | 11.43 | 11.43 | 11.49 | 84600.0 | 11.49 |
2021-01-06 | 11.68 | 11.34 | 11.56 | 11.34 | 122700.0 | 11.34 |
2021-01-05 | 11.64 | 11.46 | 11.52 | 11.52 | 153200.0 | 11.52 |
2021-01-04 | 11.89 | 11.48 | 11.5 | 11.5 | 86900.0 | 11.5 |
2020-12-31 | 11.73 | 11.17 | 11.5 | 11.28 | 787600.0 | 11.28 |
2020-12-30 | 11.5 | 11.04 | 11.15 | 11.39 | 596100.0 | 11.39 |
2020-12-29 | 11.93 | 10.76 | 10.84 | 10.79 | 274200.0 | 10.79 |
2020-12-28 | 11.03 | 10.65 | 10.7 | 10.8 | 248500.0 | 10.8 |
2020-12-24 | 10.69 | 10.55 | 10.55 | 10.6 | 24100.0 | 10.6 |
2020-12-23 | 10.6 | 10.5 | 10.5 | 10.55 | 104500.0 | 10.55 |
2020-12-22 | 10.55 | 10.5 | 10.54 | 10.5 | 1020100.0 | 10.5 |
2020-12-21 | 10.55 | 10.44 | 10.44 | 10.55 | 32700.0 | 10.55 |
2020-12-18 | 10.5 | 10.41 | 10.5 | 10.45 | 14500.0 | 10.45 |
2020-12-17 | 10.55 | 10.49 | 10.5 | 10.5 | 900.0 | 10.5 |
2020-12-16 | 10.5 | 10.46 | 10.5 | 10.5 | 1800.0 | 10.5 |
2020-12-15 | 10.5 | 10.47 | 10.5 | 10.47 | 19000.0 | 10.47 |
2020-12-14 | 10.45 | 10.38 | 10.4 | 10.42 | 99500.0 | 10.42 |
2020-12-11 | 10.4 | 10.32 | 10.38 | 10.33 | 330500.0 | 10.33 |
2020-12-10 | 10.36 | 10.28 | 10.32 | 10.32 | 168400.0 | 10.32 |
2020-12-09 | 10.35 | 10.34 | 10.35 | 10.34 | 128100.0 | 10.34 |
2020-12-08 | 10.38 | 10.3 | 10.31 | 10.35 | 509700.0 | 10.35 |
2020-12-07 | 10.35 | 10.28 | 10.28 | 10.29 | 124400.0 | 10.29 |
2020-12-04 | 10.27 | 10.21 | 10.25 | 10.25 | 73300.0 | 10.25 |
2020-12-03 | 10.27 | 10.23 | 10.23 | 10.27 | 290900.0 | 10.27 |
2020-12-02 | 10.23 | 10.2 | 10.22 | 10.21 | 7700.0 | 10.21 |
2020-12-01 | 10.22 | 10.16 | 10.2 | 10.22 | 34400.0 | 10.22 |
2020-11-30 | 10.2 | 10.16 | 10.16 | 10.2 | 40900.0 | 10.2 |
2020-11-27 | 10.16 | 10.08 | 10.16 | 10.12 | 156600.0 | 10.12 |
2020-11-25 | 10.15 | 10.11 | 10.14 | 10.13 | 16500.0 | 10.13 |
2020-11-24 | 10.14 | 10.1 | 10.13 | 10.1 | 1500.0 | 10.1 |
2020-11-23 | 10.28 | 10.08 | 10.08 | 10.1 | 77800.0 | 10.1 |
2020-11-20 | 10.07 | 10.02 | 10.05 | 10.07 | 50900.0 | 10.07 |
2020-11-19 | 10.05 | 10.05 | 10.05 | 10.05 | 11600.0 | 10.05 |
2020-11-18 | 10.03 | 10.02 | 10.02 | 10.02 | 2500.0 | 10.02 |
2020-11-17 | 10.05 | 10.03 | 10.05 | 10.03 | 200.0 | 10.03 |
2020-11-16 | 10.02 | 10.02 | 10.02 | 10.02 | 500.0 | 10.02 |
2020-11-13 | 10.01 | 9.99 | 10.01 | 10.0 | 39600.0 | 10.0 |
2020-11-12 | 10.0 | 10.0 | 10.0 | 10.0 | 0.0 | 10.0 |
2020-11-11 | 10.0 | 10.0 | 10.0 | 10.0 | 500.0 | 10.0 |
2020-11-10 | 10.0 | 9.99 | 10.0 | 9.99 | 23700.0 | 9.99 |
2020-11-09 | 10.03 | 10.0 | 10.01 | 10.0 | 20300.0 | 10.0 |
2020-11-06 | 10.04 | 10.0 | 10.0 | 10.03 | 17000.0 | 10.03 |
2020-11-05 | 10.0 | 9.98 | 10.0 | 10.0 | 10300.0 | 10.0 |
2020-11-04 | 10.05 | 9.97 | 10.05 | 9.97 | 1200.0 | 9.97 |
2020-11-03 | 10.0 | 9.95 | 9.95 | 9.97 | 72300.0 | 9.97 |
2020-11-02 | 10.0 | 9.98 | 10.0 | 9.98 | 5600.0 | 9.98 |
2020-10-30 | 9.95 | 9.95 | 9.95 | 9.95 | 3000.0 | 9.95 |
2020-10-29 | 9.98 | 9.95 | 9.98 | 9.95 | 15200.0 | 9.95 |
2020-10-28 | 9.98 | 9.95 | 9.95 | 9.98 | 838500.0 | 9.98 |
2020-10-27 | 10.01 | 9.98 | 10.01 | 9.98 | 1900.0 | 9.98 |
2020-10-26 | 10.01 | 9.98 | 10.01 | 9.98 | 72200.0 | 9.98 |
2020-10-23 | 9.98 | 9.98 | 9.98 | 9.98 | 10000.0 | 9.98 |
2020-10-22 | 9.99 | 9.95 | 9.95 | 9.98 | 1700.0 | 9.98 |
2020-10-21 | 10.02 | 9.95 | 10.02 | 10.01 | 7000.0 | 10.01 |
2020-10-20 | 10.0 | 9.98 | 9.98 | 10.0 | 2800.0 | 10.0 |
2020-10-19 | 10.02 | 9.99 | 9.99 | 10.0 | 6000.0 | 10.0 |
2020-10-16 | 10.04 | 9.98 | 9.98 | 10.04 | 32600.0 | 10.04 |
2020-10-15 | 9.99 | 9.99 | 9.99 | 9.99 | 1800.0 | 9.99 |
2020-10-14 | 10.05 | 9.97 | 10.05 | 9.98 | 700.0 | 9.98 |
2020-10-13 | 10.01 | 9.97 | 10.0 | 9.97 | 7100.0 | 9.97 |
2020-10-12 | 10.02 | 10.0 | 10.0 | 10.0 | 32300.0 | 10.0 |
2020-10-09 | 10.02 | 9.96 | 9.99 | 10.0 | 119700.0 | 10.0 |
2020-10-08 | 10.0 | 9.94 | 9.95 | 10.0 | 1137400.0 | 10.0 |
2020-10-07 | 9.96 | 9.94 | 9.95 | 9.94 | 389600.0 | 9.94 |
2020-10-06 | 9.97 | 9.9 | 9.95 | 9.94 | 277300.0 | 9.94 |
2020-10-05 | 9.95 | 9.94 | 9.95 | 9.94 | 72500.0 | 9.94 |
2020-10-02 | 9.98 | 9.92 | 9.97 | 9.94 | 870300.0 | 9.94 |
2020-10-01 | 9.99 | 9.96 | 9.99 | 9.97 | 29400.0 | 9.97 |
2020-09-30 | 9.97 | 9.95 | 9.97 | 9.96 | 29900.0 | 9.96 |
2020-09-29 | 9.99 | 9.96 | 9.99 | 9.97 | 61900.0 | 9.97 |
2020-09-28 | 9.98 | 9.97 | 9.98 | 9.98 | 8200.0 | 9.98 |
2020-09-25 | 9.98 | 9.97 | 9.98 | 9.98 | 700.0 | 9.98 |
2020-09-24 | 9.97 | 9.96 | 9.97 | 9.97 | 114800.0 | 9.97 |
2020-09-23 | 10.0 | 9.98 | 9.99 | 9.98 | 277300.0 | 9.98 |
2020-09-22 | 10.0 | 9.99 | 9.99 | 9.99 | 12100.0 | 9.99 |
2020-09-21 | 10.01 | 9.97 | 10.0 | 9.99 | 15600.0 | 9.99 |
2020-09-18 | 10.0 | 9.99 | 9.99 | 10.0 | 95700.0 | 10.0 |
2020-09-17 | 10.0 | 9.99 | 9.99 | 9.99 | 57500.0 | 9.99 |
2020-09-16 | 10.01 | 9.97 | 10.0 | 9.99 | 61900.0 | 9.99 |
2020-09-15 | 10.01 | 9.96 | 9.97 | 10.0 | 2028400.0 | 10.0 |
2020-09-14 | 9.98 | 9.96 | 9.97 | 9.98 | 693000.0 | 9.98 |
2020-09-11 | 9.98 | 9.96 | 9.96 | 9.96 | 117500.0 | 9.96 |
2020-09-10 | 9.98 | 9.95 | 9.98 | 9.95 | 695200.0 | 9.95 |
2020-09-09 | 9.99 | 9.97 | 9.98 | 9.98 | 845500.0 | 9.98 |
2020-09-08 | 9.98 | 9.97 | 9.98 | 9.97 | 99000.0 | 9.97 |
2020-09-04 | 10.02 | 9.97 | 10.0 | 9.99 | 184900.0 | 9.99 |
2020-09-03 | 9.99 | 9.96 | 9.96 | 9.99 | 512500.0 | 9.99 |
2020-09-02 | 9.97 | 9.94 | 9.94 | 9.96 | 360500.0 | 9.96 |
2020-09-01 | 9.99 | 9.94 | 9.97 | 9.98 | 215900.0 | 9.98 |
2020-08-31 | 9.97 | 9.95 | 9.97 | 9.95 | 98400.0 | 9.95 |
2020-08-28 | 10.49 | 9.94 | 10.49 | 9.99 | 957000.0 | 9.99 |
2020-08-27 | 10.02 | 9.92 | 10.0 | 9.98 | 8521100.0 | 9.98 |