名前 | Replay Acquisition Corp. Ordinary Shares |
ティッカー | RPLA |
国 | nan |
上場年 | 2019.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 10.21 | 10.18 | 10.21 | 10.19 | 1360800.0 | 10.19 |
2021-02-12 | 10.2 | 10.16 | 10.19 | 10.2 | 200600.0 | 10.2 |
2021-02-11 | 10.23 | 10.18 | 10.19 | 10.19 | 296300.0 | 10.19 |
2021-02-10 | 10.2 | 10.18 | 10.19 | 10.18 | 193500.0 | 10.18 |
2021-02-09 | 10.22 | 10.18 | 10.19 | 10.2 | 164200.0 | 10.2 |
2021-02-08 | 10.23 | 10.18 | 10.19 | 10.18 | 460500.0 | 10.18 |
2021-02-05 | 10.24 | 10.18 | 10.18 | 10.2 | 313400.0 | 10.2 |
2021-02-04 | 10.28 | 10.18 | 10.19 | 10.18 | 540100.0 | 10.18 |
2021-02-03 | 10.2 | 10.17 | 10.18 | 10.18 | 430200.0 | 10.18 |
2021-02-02 | 10.2 | 10.15 | 10.18 | 10.17 | 649500.0 | 10.17 |
2021-02-01 | 10.22 | 10.15 | 10.16 | 10.17 | 689800.0 | 10.17 |
2021-01-29 | 10.23 | 10.18 | 10.2 | 10.19 | 178800.0 | 10.19 |
2021-01-28 | 10.23 | 10.19 | 10.23 | 10.19 | 224100.0 | 10.19 |
2021-01-27 | 10.2 | 10.11 | 10.16 | 10.19 | 610500.0 | 10.19 |
2021-01-26 | 10.29 | 10.2 | 10.25 | 10.21 | 213000.0 | 10.21 |
2021-01-25 | 10.29 | 10.22 | 10.25 | 10.27 | 440000.0 | 10.27 |
2021-01-22 | 10.25 | 10.21 | 10.23 | 10.24 | 236700.0 | 10.24 |
2021-01-21 | 10.3 | 10.25 | 10.3 | 10.26 | 252000.0 | 10.26 |
2021-01-20 | 10.3 | 10.25 | 10.3 | 10.3 | 350200.0 | 10.3 |
2021-01-19 | 10.3 | 10.25 | 10.28 | 10.29 | 272300.0 | 10.29 |
2021-01-15 | 10.3 | 10.21 | 10.3 | 10.25 | 375400.0 | 10.25 |
2021-01-14 | 10.32 | 10.26 | 10.32 | 10.29 | 446600.0 | 10.29 |
2021-01-13 | 10.41 | 10.3 | 10.41 | 10.3 | 499000.0 | 10.3 |
2021-01-12 | 10.41 | 10.26 | 10.3 | 10.39 | 1762300.0 | 10.39 |
2021-01-11 | 10.39 | 10.28 | 10.39 | 10.3 | 426700.0 | 10.3 |
2021-01-08 | 10.52 | 10.34 | 10.44 | 10.39 | 628700.0 | 10.39 |
2021-01-07 | 10.48 | 10.33 | 10.35 | 10.44 | 424200.0 | 10.44 |
2021-01-06 | 10.4 | 10.29 | 10.4 | 10.31 | 500600.0 | 10.31 |
2021-01-05 | 10.44 | 10.34 | 10.35 | 10.39 | 502200.0 | 10.39 |
2021-01-04 | 10.55 | 10.3 | 10.51 | 10.31 | 794500.0 | 10.31 |
2020-12-31 | 10.47 | 10.35 | 10.45 | 10.4 | 536700.0 | 10.4 |
2020-12-30 | 10.6 | 10.36 | 10.5 | 10.4 | 543100.0 | 10.4 |
2020-12-29 | 10.71 | 10.4 | 10.68 | 10.46 | 1487000.0 | 10.46 |
2020-12-28 | 10.95 | 10.71 | 10.74 | 10.75 | 1384500.0 | 10.75 |
2020-12-24 | 10.7 | 10.52 | 10.6 | 10.65 | 1405300.0 | 10.65 |
2020-12-23 | 10.55 | 10.29 | 10.3 | 10.5 | 1083100.0 | 10.5 |
2020-12-22 | 10.32 | 10.27 | 10.32 | 10.31 | 121300.0 | 10.31 |
2020-12-21 | 10.31 | 10.23 | 10.28 | 10.25 | 102000.0 | 10.25 |
2020-12-18 | 10.29 | 10.19 | 10.25 | 10.28 | 87700.0 | 10.28 |
2020-12-17 | 10.28 | 10.19 | 10.28 | 10.21 | 129400.0 | 10.21 |
2020-12-16 | 10.28 | 10.23 | 10.26 | 10.25 | 263600.0 | 10.25 |
2020-12-15 | 10.27 | 10.2 | 10.25 | 10.25 | 239600.0 | 10.25 |
2020-12-14 | 10.28 | 10.2 | 10.25 | 10.28 | 120000.0 | 10.28 |
2020-12-11 | 10.32 | 10.24 | 10.3 | 10.26 | 218200.0 | 10.26 |
2020-12-10 | 10.33 | 10.23 | 10.3 | 10.28 | 66400.0 | 10.28 |
2020-12-09 | 10.45 | 10.2 | 10.29 | 10.29 | 88800.0 | 10.29 |
2020-12-08 | 10.25 | 10.16 | 10.24 | 10.2 | 116900.0 | 10.2 |
2020-12-07 | 10.29 | 10.18 | 10.25 | 10.2 | 120500.0 | 10.2 |
2020-12-04 | 10.18 | 10.12 | 10.18 | 10.16 | 617200.0 | 10.16 |
2020-12-03 | 10.16 | 10.11 | 10.16 | 10.12 | 6400.0 | 10.12 |
2020-12-02 | 10.16 | 10.11 | 10.16 | 10.13 | 18400.0 | 10.13 |
2020-12-01 | 10.16 | 10.13 | 10.15 | 10.15 | 57300.0 | 10.15 |
2020-11-30 | 10.16 | 10.1 | 10.16 | 10.11 | 29600.0 | 10.11 |
2020-11-27 | 10.16 | 10.1 | 10.14 | 10.15 | 3400.0 | 10.15 |
2020-11-25 | 10.13 | 10.1 | 10.1 | 10.12 | 53900.0 | 10.12 |
2020-11-24 | 10.16 | 10.1 | 10.16 | 10.12 | 176900.0 | 10.12 |
2020-11-23 | 10.15 | 10.09 | 10.15 | 10.15 | 177500.0 | 10.15 |
2020-11-20 | 10.16 | 10.12 | 10.16 | 10.14 | 239600.0 | 10.14 |
2020-11-19 | 10.16 | 10.1 | 10.16 | 10.15 | 21400.0 | 10.15 |
2020-11-18 | 10.15 | 10.09 | 10.09 | 10.14 | 59600.0 | 10.14 |
2020-11-17 | 10.13 | 10.1 | 10.1 | 10.1 | 16300.0 | 10.1 |
2020-11-16 | 10.15 | 10.12 | 10.15 | 10.12 | 400.0 | 10.12 |
2020-11-13 | 10.12 | 10.12 | 10.12 | 10.12 | 300.0 | 10.12 |
2020-11-12 | 10.15 | 10.09 | 10.15 | 10.09 | 5900.0 | 10.09 |
2020-11-11 | 10.15 | 10.09 | 10.15 | 10.14 | 1600.0 | 10.14 |
2020-11-10 | 10.15 | 10.12 | 10.12 | 10.12 | 5700.0 | 10.12 |
2020-11-09 | 10.11 | 10.09 | 10.09 | 10.11 | 1200.0 | 10.11 |
2020-11-06 | 10.15 | 10.06 | 10.06 | 10.1 | 134900.0 | 10.1 |
2020-11-05 | 10.1 | 10.07 | 10.07 | 10.08 | 600.0 | 10.08 |
2020-11-04 | 10.1 | 10.05 | 10.05 | 10.07 | 4500.0 | 10.07 |
2020-11-03 | 10.08 | 10.06 | 10.06 | 10.06 | 271500.0 | 10.06 |
2020-11-02 | 10.1 | 10.05 | 10.05 | 10.07 | 68500.0 | 10.07 |
2020-10-30 | 10.09 | 10.06 | 10.06 | 10.06 | 6300.0 | 10.06 |
2020-10-29 | 10.07 | 10.02 | 10.03 | 10.05 | 13800.0 | 10.05 |
2020-10-28 | 10.1 | 10.02 | 10.08 | 10.04 | 143800.0 | 10.04 |
2020-10-27 | 10.12 | 10.09 | 10.09 | 10.12 | 111300.0 | 10.12 |
2020-10-26 | 10.15 | 10.09 | 10.14 | 10.1 | 201300.0 | 10.1 |
2020-10-23 | 10.14 | 10.09 | 10.09 | 10.14 | 83500.0 | 10.14 |
2020-10-22 | 10.15 | 10.07 | 10.15 | 10.15 | 103700.0 | 10.15 |
2020-10-21 | 10.15 | 10.07 | 10.11 | 10.09 | 1326200.0 | 10.09 |
2020-10-20 | 10.2 | 10.08 | 10.2 | 10.08 | 700200.0 | 10.08 |
2020-10-19 | 10.22 | 10.14 | 10.22 | 10.15 | 2326600.0 | 10.15 |
2020-10-16 | 10.15 | 10.08 | 10.15 | 10.15 | 213500.0 | 10.15 |
2020-10-15 | 10.14 | 10.05 | 10.05 | 10.1 | 129200.0 | 10.1 |
2020-10-14 | 10.2 | 10.06 | 10.18 | 10.1 | 78300.0 | 10.1 |
2020-10-13 | 10.25 | 10.1 | 10.25 | 10.1 | 1450000.0 | 10.1 |
2020-10-12 | 10.26 | 10.19 | 10.24 | 10.23 | 12600.0 | 10.23 |
2020-10-09 | 10.3 | 10.28 | 10.28 | 10.28 | 2300.0 | 10.28 |
2020-10-08 | 10.3 | 10.2 | 10.21 | 10.25 | 12400.0 | 10.25 |
2020-10-07 | 10.27 | 10.25 | 10.27 | 10.26 | 3700.0 | 10.26 |
2020-10-06 | 10.22 | 10.2 | 10.22 | 10.21 | 42900.0 | 10.21 |
2020-10-05 | 10.29 | 10.22 | 10.22 | 10.25 | 24300.0 | 10.25 |
2020-10-02 | 10.25 | 10.2 | 10.2 | 10.25 | 30400.0 | 10.25 |
2020-10-01 | 10.28 | 10.19 | 10.19 | 10.2 | 58200.0 | 10.2 |
2020-09-30 | 10.22 | 10.18 | 10.18 | 10.18 | 13700.0 | 10.18 |
2020-09-29 | 10.23 | 10.18 | 10.18 | 10.23 | 200.0 | 10.23 |
2020-09-28 | 10.25 | 10.19 | 10.22 | 10.22 | 194000.0 | 10.22 |
2020-09-25 | 10.2 | 10.2 | 10.2 | 10.2 | 100.0 | 10.2 |
2020-09-24 | 10.22 | 10.0 | 10.22 | 10.17 | 134100.0 | 10.17 |
2020-09-23 | 10.2 | 10.15 | 10.16 | 10.2 | 143200.0 | 10.2 |
2020-09-22 | 10.21 | 10.16 | 10.21 | 10.16 | 1200.0 | 10.16 |
2020-09-21 | 10.23 | 10.23 | 10.23 | 10.23 | 200.0 | 10.23 |
2020-09-18 | 10.23 | 10.16 | 10.23 | 10.2 | 20500.0 | 10.2 |
2020-09-17 | 10.22 | 10.17 | 10.18 | 10.22 | 5000.0 | 10.22 |
2020-09-16 | 10.25 | 10.2 | 10.25 | 10.2 | 30600.0 | 10.2 |
2020-09-15 | 10.2 | 10.18 | 10.2 | 10.18 | 179400.0 | 10.18 |
2020-09-14 | 10.18 | 10.16 | 10.16 | 10.18 | 1100.0 | 10.18 |
2020-09-11 | 10.18 | 10.18 | 10.18 | 10.18 | 1100.0 | 10.18 |
2020-09-10 | 10.22 | 10.22 | 10.22 | 10.22 | 0.0 | 10.22 |
2020-09-09 | 10.22 | 10.21 | 10.22 | 10.22 | 3600.0 | 10.22 |
2020-09-08 | 10.21 | 10.16 | 10.18 | 10.2 | 49200.0 | 10.2 |
2020-09-04 | 10.18 | 10.15 | 10.16 | 10.18 | 113300.0 | 10.18 |
2020-09-03 | 10.21 | 10.18 | 10.18 | 10.18 | 3100.0 | 10.18 |
2020-09-02 | 10.19 | 10.14 | 10.15 | 10.19 | 12800.0 | 10.19 |
2020-09-01 | 10.3 | 10.16 | 10.3 | 10.17 | 55000.0 | 10.17 |
2020-08-31 | 10.18 | 10.15 | 10.15 | 10.15 | 540200.0 | 10.15 |
2020-08-28 | 10.18 | 10.15 | 10.18 | 10.16 | 11900.0 | 10.16 |
2020-08-27 | 10.16 | 10.14 | 10.14 | 10.16 | 200.0 | 10.16 |
2020-08-26 | 10.16 | 10.14 | 10.16 | 10.14 | 96500.0 | 10.14 |
2020-08-25 | 10.22 | 10.16 | 10.22 | 10.16 | 400.0 | 10.16 |
2020-08-24 | 10.23 | 10.23 | 10.23 | 10.23 | 200.0 | 10.23 |
2020-08-21 | 10.17 | 10.15 | 10.17 | 10.15 | 181400.0 | 10.15 |
2020-08-20 | 10.17 | 10.17 | 10.17 | 10.17 | 500.0 | 10.17 |
2020-08-19 | 10.2 | 10.15 | 10.15 | 10.17 | 2900.0 | 10.17 |
2020-08-18 | 10.17 | 10.17 | 10.17 | 10.17 | 0.0 | 10.17 |
2020-08-17 | 10.17 | 10.17 | 10.17 | 10.17 | 100.0 | 10.17 |
2020-08-14 | 10.17 | 10.17 | 10.17 | 10.17 | 9200.0 | 10.17 |
2020-08-13 | 10.19 | 10.17 | 10.19 | 10.17 | 5700.0 | 10.17 |
2020-08-12 | 10.18 | 10.18 | 10.18 | 10.18 | 10200.0 | 10.18 |
2020-08-11 | 10.2 | 10.19 | 10.19 | 10.2 | 700.0 | 10.2 |
2020-08-10 | 10.26 | 10.22 | 10.26 | 10.22 | 13600.0 | 10.22 |
2020-08-07 | 10.25 | 10.25 | 10.25 | 10.25 | 400.0 | 10.25 |
2020-08-06 | 10.25 | 10.22 | 10.25 | 10.22 | 300.0 | 10.22 |
2020-08-05 | 10.28 | 10.19 | 10.28 | 10.19 | 11300.0 | 10.19 |
2020-08-04 | 10.28 | 10.28 | 10.28 | 10.28 | 200.0 | 10.28 |
2020-08-03 | 10.3 | 10.24 | 10.3 | 10.27 | 27900.0 | 10.27 |
2020-07-31 | 10.33 | 10.23 | 10.33 | 10.23 | 565300.0 | 10.23 |
2020-07-30 | 10.28 | 10.28 | 10.28 | 10.28 | 26400.0 | 10.28 |
2020-07-29 | 10.36 | 10.28 | 10.36 | 10.34 | 27400.0 | 10.34 |
2020-07-28 | 10.34 | 10.28 | 10.29 | 10.29 | 10600.0 | 10.29 |
2020-07-27 | 10.3 | 10.3 | 10.3 | 10.3 | 400.0 | 10.3 |
2020-07-24 | 10.36 | 10.28 | 10.28 | 10.3 | 15200.0 | 10.3 |
2020-07-23 | 10.36 | 10.3 | 10.36 | 10.34 | 30800.0 | 10.34 |
2020-07-22 | 10.33 | 10.32 | 10.32 | 10.33 | 5200.0 | 10.33 |
2020-07-21 | 10.32 | 10.3 | 10.3 | 10.3 | 1000.0 | 10.3 |
2020-07-20 | 10.41 | 10.3 | 10.41 | 10.3 | 16600.0 | 10.3 |
2020-07-17 | 10.5 | 10.31 | 10.34 | 10.5 | 11700.0 | 10.5 |
2020-07-16 | 10.4 | 10.31 | 10.34 | 10.4 | 31000.0 | 10.4 |
2020-07-15 | 10.6 | 10.25 | 10.3 | 10.6 | 59200.0 | 10.6 |
2020-07-14 | 10.44 | 10.26 | 10.44 | 10.26 | 27800.0 | 10.26 |
2020-07-13 | 10.4 | 10.26 | 10.35 | 10.28 | 101500.0 | 10.28 |
2020-07-10 | 10.26 | 10.18 | 10.22 | 10.26 | 26000.0 | 10.26 |
2020-07-09 | 10.22 | 10.22 | 10.22 | 10.22 | 100.0 | 10.22 |
2020-07-08 | 10.23 | 10.23 | 10.23 | 10.23 | 0.0 | 10.23 |
2020-07-07 | 10.25 | 10.22 | 10.24 | 10.23 | 11000.0 | 10.23 |
2020-07-06 | 10.11 | 10.11 | 10.11 | 10.11 | 0.0 | 10.11 |
2020-07-02 | 10.2 | 10.11 | 10.2 | 10.11 | 158400.0 | 10.11 |
2020-07-01 | 10.11 | 10.11 | 10.11 | 10.11 | 100000.0 | 10.11 |
2020-06-30 | 10.2 | 10.12 | 10.15 | 10.2 | 10700.0 | 10.2 |
2020-06-29 | 10.23 | 10.16 | 10.21 | 10.23 | 46200.0 | 10.23 |
2020-06-26 | 10.15 | 10.15 | 10.15 | 10.15 | 5100.0 | 10.15 |
2020-06-25 | 10.21 | 10.2 | 10.21 | 10.2 | 200.0 | 10.2 |
2020-06-24 | 10.17 | 10.16 | 10.16 | 10.16 | 200500.0 | 10.16 |
2020-06-23 | 10.2 | 10.15 | 10.15 | 10.2 | 15400.0 | 10.2 |
2020-06-22 | 10.22 | 10.12 | 10.16 | 10.2 | 82900.0 | 10.2 |
2020-06-19 | 10.13 | 10.1 | 10.12 | 10.13 | 141100.0 | 10.13 |
2020-06-18 | 10.1 | 10.06 | 10.09 | 10.06 | 410100.0 | 10.06 |
2020-06-17 | 10.1 | 10.07 | 10.07 | 10.09 | 73500.0 | 10.09 |
2020-06-16 | 10.07 | 10.03 | 10.05 | 10.05 | 16100.0 | 10.05 |
2020-06-15 | 10.05 | 10.02 | 10.05 | 10.05 | 8200.0 | 10.05 |
2020-06-12 | 10.0 | 10.0 | 10.0 | 10.0 | 400.0 | 10.0 |
2020-06-11 | 10.0 | 10.0 | 10.0 | 10.0 | 100.0 | 10.0 |
2020-06-10 | 10.04 | 10.0 | 10.0 | 10.04 | 274500.0 | 10.04 |
2020-06-09 | 10.03 | 10.03 | 10.03 | 10.03 | 0.0 | 10.03 |
2020-06-08 | 10.03 | 10.01 | 10.01 | 10.03 | 40300.0 | 10.03 |
2020-06-05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.0 | 10.05 |
2020-06-04 | 10.05 | 10.05 | 10.05 | 10.05 | 0.0 | 10.05 |
2020-06-03 | 10.05 | 10.01 | 10.01 | 10.05 | 1600.0 | 10.05 |
2020-06-02 | 10.04 | 9.99 | 9.99 | 10.0 | 479300.0 | 10.0 |
2020-06-01 | 9.99 | 9.99 | 9.99 | 9.99 | 0.0 | 9.99 |
2020-05-29 | 9.99 | 9.99 | 9.99 | 9.99 | 0.0 | 9.99 |
2020-05-28 | 9.99 | 9.99 | 9.99 | 9.99 | 0.0 | 9.99 |
2020-05-27 | 9.99 | 9.99 | 9.99 | 9.99 | 0.0 | 9.99 |
2020-05-26 | 10.04 | 9.96 | 9.97 | 9.99 | 422300.0 | 9.99 |
2020-05-22 | 9.97 | 9.97 | 9.97 | 9.97 | 0.0 | 9.97 |
2020-05-21 | 9.97 | 9.97 | 9.97 | 9.97 | 10500.0 | 9.97 |
2020-05-20 | 9.96 | 9.96 | 9.96 | 9.96 | 0.0 | 9.96 |
2020-05-19 | 9.96 | 9.96 | 9.96 | 9.96 | 0.0 | 9.96 |
2020-05-18 | 9.96 | 9.96 | 9.96 | 9.96 | 0.0 | 9.96 |
2020-05-15 | 9.96 | 9.96 | 9.96 | 9.96 | 0.0 | 9.96 |
2020-05-14 | 9.96 | 9.96 | 9.96 | 9.96 | 0.0 | 9.96 |
2020-05-13 | 9.96 | 9.96 | 9.96 | 9.96 | 0.0 | 9.96 |
2020-05-12 | 9.96 | 9.96 | 9.96 | 9.96 | 0.0 | 9.96 |
2020-05-11 | 9.97 | 9.96 | 9.97 | 9.96 | 300.0 | 9.96 |
2020-05-08 | 10.05 | 9.98 | 10.05 | 9.98 | 200.0 | 9.98 |
2020-05-07 | 9.99 | 9.99 | 9.99 | 9.99 | 400.0 | 9.99 |
2020-05-06 | 9.98 | 9.97 | 9.97 | 9.97 | 12100.0 | 9.97 |
2020-05-05 | 9.99 | 9.97 | 9.99 | 9.97 | 503600.0 | 9.97 |
2020-05-04 | 9.97 | 9.97 | 9.97 | 9.97 | 0.0 | 9.97 |
2020-05-01 | 9.98 | 9.97 | 9.97 | 9.97 | 8200.0 | 9.97 |
2020-04-30 | 10.04 | 9.96 | 9.99 | 10.04 | 7200.0 | 10.04 |
2020-04-29 | 10.06 | 9.96 | 9.96 | 10.0 | 673200.0 | 10.0 |
2020-04-28 | 9.96 | 9.96 | 9.96 | 9.96 | 100100.0 | 9.96 |
2020-04-27 | 10.0 | 10.0 | 10.0 | 10.0 | 100.0 | 10.0 |
2020-04-24 | 9.97 | 9.97 | 9.97 | 9.97 | 1500.0 | 9.97 |
2020-04-23 | 9.96 | 9.96 | 9.96 | 9.96 | 0.0 | 9.96 |
2020-04-22 | 9.96 | 9.96 | 9.96 | 9.96 | 1000.0 | 9.96 |
2020-04-21 | 10.0 | 9.93 | 10.0 | 9.93 | 200.0 | 9.93 |
2020-04-20 | 9.92 | 9.92 | 9.92 | 9.92 | 0.0 | 9.92 |
2020-04-17 | 9.92 | 9.92 | 9.92 | 9.92 | 66900.0 | 9.92 |
2020-04-16 | 9.93 | 9.93 | 9.93 | 9.93 | 2500.0 | 9.93 |
2020-04-15 | 9.95 | 9.9 | 9.9 | 9.95 | 35200.0 | 9.95 |
2020-04-14 | 10.06 | 9.95 | 10.06 | 9.96 | 251600.0 | 9.96 |
2020-04-13 | 9.9 | 9.9 | 9.9 | 9.9 | 0.0 | 9.9 |
2020-04-09 | 9.9 | 9.87 | 9.9 | 9.9 | 2200.0 | 9.9 |
2020-04-08 | 9.95 | 9.91 | 9.95 | 9.91 | 125900.0 | 9.91 |
2020-04-07 | 9.95 | 9.84 | 9.85 | 9.95 | 1700.0 | 9.95 |
2020-04-06 | 9.88 | 9.81 | 9.83 | 9.81 | 23600.0 | 9.81 |
2020-04-03 | 9.98 | 9.81 | 9.98 | 9.84 | 11600.0 | 9.84 |
2020-04-02 | 10.25 | 10.25 | 10.25 | 10.25 | 36100.0 | 10.25 |
2020-04-01 | 9.95 | 9.82 | 9.94 | 9.82 | 106200.0 | 9.82 |
2020-03-31 | 9.89 | 9.89 | 9.89 | 9.89 | 0.0 | 9.89 |
2020-03-30 | 9.89 | 9.89 | 9.89 | 9.89 | 0.0 | 9.89 |
2020-03-27 | 9.89 | 9.7 | 9.7 | 9.89 | 7900.0 | 9.89 |
2020-03-26 | 9.74 | 9.74 | 9.74 | 9.74 | 0.0 | 9.74 |
2020-03-25 | 9.74 | 9.62 | 9.62 | 9.74 | 4400.0 | 9.74 |
2020-03-24 | 9.6 | 9.6 | 9.6 | 9.6 | 1200.0 | 9.6 |
2020-03-23 | 9.64 | 9.5 | 9.5 | 9.6 | 12600.0 | 9.6 |
2020-03-20 | 9.51 | 9.5 | 9.5 | 9.5 | 157500.0 | 9.5 |
2020-03-19 | 9.52 | 9.5 | 9.5 | 9.5 | 9000.0 | 9.5 |
2020-03-18 | 9.64 | 9.5 | 9.59 | 9.51 | 550500.0 | 9.51 |
2020-03-17 | 9.65 | 9.49 | 9.65 | 9.56 | 121200.0 | 9.56 |
2020-03-16 | 9.81 | 9.6 | 9.81 | 9.62 | 4900.0 | 9.62 |
2020-03-13 | 9.9 | 9.9 | 9.9 | 9.9 | 400200.0 | 9.9 |
2020-03-12 | 9.93 | 9.85 | 9.93 | 9.9 | 895500.0 | 9.9 |
2020-03-11 | 10.01 | 9.95 | 10.01 | 9.96 | 1097100.0 | 9.96 |
2020-03-10 | 9.98 | 9.98 | 9.98 | 9.98 | 41600.0 | 9.98 |
2020-03-09 | 10.0 | 9.95 | 10.0 | 9.97 | 554300.0 | 9.97 |
2020-03-06 | 10.06 | 10.04 | 10.06 | 10.06 | 1551600.0 | 10.06 |
2020-03-05 | 10.1 | 10.04 | 10.04 | 10.05 | 4600.0 | 10.05 |
2020-03-04 | 10.09 | 10.09 | 10.09 | 10.09 | 0.0 | 10.09 |
2020-03-03 | 10.09 | 10.09 | 10.09 | 10.09 | 100.0 | 10.09 |
2020-03-02 | 10.1 | 10.05 | 10.1 | 10.05 | 298100.0 | 10.05 |
2020-02-28 | 10.11 | 10.06 | 10.11 | 10.11 | 47200.0 | 10.11 |
2020-02-27 | 10.14 | 10.14 | 10.14 | 10.14 | 0.0 | 10.14 |
2020-02-26 | 10.14 | 10.14 | 10.14 | 10.14 | 500.0 | 10.14 |
2020-02-25 | 10.15 | 10.15 | 10.15 | 10.15 | 1000.0 | 10.15 |
2020-02-24 | 10.12 | 10.12 | 10.12 | 10.12 | 1100.0 | 10.12 |
2020-02-21 | 10.15 | 10.1 | 10.1 | 10.15 | 201100.0 | 10.15 |
2020-02-20 | 10.07 | 10.06 | 10.07 | 10.06 | 1800.0 | 10.06 |
2020-02-19 | 10.14 | 10.14 | 10.14 | 10.14 | 0.0 | 10.14 |
2020-02-18 | 10.14 | 10.14 | 10.14 | 10.14 | 100.0 | 10.14 |