| 名前 | Empower Ltd. Class A Ordinary Shares |
| ティッカー | EMPW |
| 国 | United States |
| 上場年 | 2020.0 |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 10.41 | 10.23 | 10.41 | 10.28 | 15000.0 | 10.28 |
| 2021-02-12 | 10.4 | 10.26 | 10.4 | 10.33 | 10700.0 | 10.33 |
| 2021-02-11 | 10.46 | 10.09 | 10.24 | 10.4 | 63500.0 | 10.4 |
| 2021-02-10 | 10.3 | 10.21 | 10.25 | 10.25 | 103600.0 | 10.25 |
| 2021-02-09 | 10.31 | 10.23 | 10.24 | 10.26 | 76000.0 | 10.26 |
| 2021-02-08 | 10.36 | 10.15 | 10.36 | 10.2 | 77500.0 | 10.2 |
| 2021-02-05 | 10.38 | 10.24 | 10.38 | 10.29 | 43400.0 | 10.29 |
| 2021-02-04 | 10.34 | 10.25 | 10.3 | 10.28 | 24900.0 | 10.28 |
| 2021-02-03 | 10.5 | 10.05 | 10.3 | 10.25 | 61400.0 | 10.25 |
| 2021-02-02 | 10.42 | 10.13 | 10.39 | 10.32 | 128400.0 | 10.32 |
| 2021-02-01 | 10.45 | 10.24 | 10.32 | 10.45 | 11700.0 | 10.45 |
| 2021-01-29 | 10.34 | 10.14 | 10.14 | 10.34 | 41500.0 | 10.34 |
| 2021-01-28 | 10.37 | 10.17 | 10.37 | 10.18 | 55200.0 | 10.18 |
| 2021-01-27 | 10.32 | 10.15 | 10.17 | 10.26 | 21200.0 | 10.26 |
| 2021-01-26 | 10.38 | 10.24 | 10.31 | 10.24 | 40800.0 | 10.24 |
| 2021-01-25 | 10.35 | 10.23 | 10.25 | 10.29 | 223400.0 | 10.29 |
| 2021-01-22 | 10.26 | 10.15 | 10.26 | 10.19 | 80000.0 | 10.19 |
| 2021-01-21 | 10.24 | 10.04 | 10.24 | 10.19 | 99600.0 | 10.19 |
| 2021-01-20 | 10.26 | 10.19 | 10.19 | 10.26 | 73400.0 | 10.26 |
| 2021-01-19 | 10.6 | 10.15 | 10.6 | 10.28 | 24700.0 | 10.28 |
| 2021-01-15 | 10.44 | 10.13 | 10.24 | 10.32 | 113300.0 | 10.32 |
| 2021-01-14 | 10.36 | 10.11 | 10.36 | 10.22 | 123100.0 | 10.22 |
| 2021-01-13 | 10.23 | 10.11 | 10.23 | 10.16 | 263400.0 | 10.16 |
| 2021-01-12 | 10.2 | 10.12 | 10.19 | 10.17 | 136900.0 | 10.17 |
| 2021-01-11 | 10.19 | 10.11 | 10.15 | 10.18 | 1900.0 | 10.18 |
| 2021-01-08 | 10.2 | 10.1 | 10.1 | 10.17 | 463300.0 | 10.17 |
| 2021-01-07 | 10.12 | 10.0 | 10.05 | 10.11 | 5900.0 | 10.11 |
| 2021-01-06 | 10.2 | 10.02 | 10.2 | 10.03 | 53300.0 | 10.03 |
| 2021-01-05 | 10.12 | 10.07 | 10.1 | 10.08 | 17700.0 | 10.08 |
| 2021-01-04 | 10.09 | 10.02 | 10.07 | 10.06 | 3800.0 | 10.06 |
| 2020-12-31 | 10.11 | 9.97 | 10.05 | 10.01 | 85600.0 | 10.01 |
| 2020-12-30 | 10.05 | 9.95 | 9.95 | 10.02 | 65600.0 | 10.02 |
| 2020-12-29 | 10.05 | 9.95 | 10.0 | 10.0 | 58700.0 | 10.0 |
| 2020-12-28 | 10.18 | 9.96 | 10.18 | 10.0 | 61600.0 | 10.0 |
| 2020-12-24 | 10.01 | 9.98 | 9.98 | 10.01 | 3500.0 | 10.01 |
| 2020-12-23 | 10.01 | 10.0 | 10.0 | 10.01 | 2700.0 | 10.01 |
| 2020-12-22 | 10.01 | 9.99 | 10.01 | 10.0 | 8800.0 | 10.0 |
| 2020-12-21 | 10.06 | 9.94 | 10.06 | 9.96 | 5400.0 | 9.96 |
| 2020-12-18 | 10.03 | 9.94 | 9.95 | 9.94 | 469200.0 | 9.94 |
| 2020-12-17 | 9.99 | 9.9 | 9.96 | 9.92 | 5200.0 | 9.92 |
| 2020-12-16 | 10.02 | 9.91 | 10.0 | 10.0 | 38000.0 | 10.0 |
| 2020-12-15 | 10.0 | 9.9 | 9.95 | 10.0 | 835300.0 | 10.0 |
| 2020-12-14 | 10.1 | 9.93 | 10.1 | 9.97 | 1200.0 | 9.97 |
| 2020-12-11 | 9.98 | 9.89 | 9.89 | 9.98 | 10300.0 | 9.98 |
| 2020-12-10 | 9.88 | 9.8 | 9.81 | 9.85 | 323500.0 | 9.85 |
| 2020-12-09 | 9.94 | 9.8 | 9.94 | 9.8 | 4200.0 | 9.8 |
| 2020-12-08 | 9.95 | 9.86 | 9.95 | 9.86 | 6300.0 | 9.86 |
| 2020-12-07 | 10.06 | 10.0 | 10.0 | 10.05 | 2400.0 | 10.05 |
| 2020-12-04 | 9.81 | 9.78 | 9.8 | 9.78 | 9300.0 | 9.78 |
| 2020-12-03 | 9.98 | 9.77 | 9.98 | 9.81 | 6900.0 | 9.81 |
| 2020-12-02 | 9.99 | 9.82 | 9.99 | 9.82 | 1200.0 | 9.82 |
| 2020-12-01 | 10.01 | 9.78 | 9.9 | 9.8 | 53800.0 | 9.8 |
| 2020-11-30 | 10.55 | 9.75 | 10.3 | 9.75 | 195000.0 | 9.75 |
| 2020-11-27 | 10.0 | 9.75 | 9.75 | 9.75 | 660600.0 | 9.75 |