| 名前 | Carver Bancorp Inc. Common Stock |
| ティッカー | CARV |
| 国 | United States |
| 上場年 | nan |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 9.67 | 8.52 | 8.71 | 9.61 | 801900.0 | 9.61 |
| 2021-02-12 | 8.94 | 8.54 | 8.68 | 8.57 | 80800.0 | 8.57 |
| 2021-02-11 | 9.03 | 8.5 | 8.93 | 8.69 | 174400.0 | 8.69 |
| 2021-02-10 | 9.15 | 8.55 | 9.05 | 8.97 | 348400.0 | 8.97 |
| 2021-02-09 | 9.15 | 8.66 | 9.1 | 9.0 | 261300.0 | 9.0 |
| 2021-02-08 | 9.67 | 8.82 | 9.05 | 9.13 | 1003500.0 | 9.13 |
| 2021-02-05 | 10.38 | 8.62 | 9.16 | 8.9 | 1710100.0 | 8.9 |
| 2021-02-04 | 9.4 | 8.85 | 9.01 | 9.08 | 277000.0 | 9.08 |
| 2021-02-03 | 9.12 | 8.47 | 8.56 | 8.92 | 314000.0 | 8.92 |
| 2021-02-02 | 8.96 | 8.35 | 8.7 | 8.61 | 326600.0 | 8.61 |
| 2021-02-01 | 8.45 | 8.01 | 8.16 | 8.38 | 263000.0 | 8.38 |
| 2021-01-29 | 8.8 | 7.95 | 8.32 | 8.19 | 362600.0 | 8.19 |
| 2021-01-28 | 9.74 | 7.87 | 9.08 | 8.07 | 820800.0 | 8.07 |
| 2021-01-27 | 10.74 | 8.0 | 8.29 | 8.77 | 4215100.0 | 8.77 |
| 2021-01-26 | 8.49 | 7.65 | 7.9 | 7.85 | 1356900.0 | 7.85 |
| 2021-01-25 | 7.8 | 7.29 | 7.6 | 7.56 | 302800.0 | 7.56 |
| 2021-01-22 | 7.65 | 7.25 | 7.25 | 7.53 | 191000.0 | 7.53 |
| 2021-01-21 | 7.74 | 7.35 | 7.74 | 7.39 | 224600.0 | 7.39 |
| 2021-01-20 | 7.94 | 7.57 | 7.83 | 7.69 | 185900.0 | 7.69 |
| 2021-01-19 | 8.28 | 7.5 | 7.62 | 7.8 | 686500.0 | 7.8 |
| 2021-01-15 | 8.05 | 7.3 | 7.97 | 7.43 | 573300.0 | 7.43 |
| 2021-01-14 | 8.85 | 7.41 | 7.48 | 8.4 | 981500.0 | 8.4 |
| 2021-01-13 | 7.59 | 7.22 | 7.56 | 7.4 | 136800.0 | 7.4 |
| 2021-01-12 | 7.8 | 7.1 | 7.2 | 7.48 | 378900.0 | 7.48 |
| 2021-01-11 | 7.28 | 6.75 | 6.97 | 7.12 | 245300.0 | 7.12 |
| 2021-01-08 | 7.38 | 6.73 | 6.95 | 7.07 | 467200.0 | 7.07 |
| 2021-01-07 | 7.17 | 6.69 | 7.17 | 6.85 | 409100.0 | 6.85 |
| 2021-01-06 | 7.55 | 6.61 | 6.72 | 7.39 | 1586400.0 | 7.39 |
| 2021-01-05 | 6.68 | 6.39 | 6.56 | 6.57 | 139100.0 | 6.57 |
| 2021-01-04 | 6.54 | 6.3 | 6.54 | 6.49 | 82300.0 | 6.49 |
| 2020-12-31 | 6.65 | 6.45 | 6.65 | 6.49 | 67100.0 | 6.49 |
| 2020-12-30 | 6.74 | 6.57 | 6.7 | 6.62 | 81100.0 | 6.62 |
| 2020-12-29 | 6.73 | 6.48 | 6.7 | 6.65 | 126100.0 | 6.65 |
| 2020-12-28 | 6.7 | 6.55 | 6.68 | 6.62 | 116300.0 | 6.62 |
| 2020-12-24 | 6.78 | 6.57 | 6.68 | 6.67 | 87300.0 | 6.67 |
| 2020-12-23 | 6.84 | 6.46 | 6.55 | 6.68 | 192300.0 | 6.68 |
| 2020-12-22 | 6.63 | 6.44 | 6.63 | 6.51 | 114100.0 | 6.51 |
| 2020-12-21 | 6.7 | 6.49 | 6.58 | 6.55 | 73000.0 | 6.55 |
| 2020-12-18 | 6.6 | 6.43 | 6.52 | 6.53 | 123600.0 | 6.53 |
| 2020-12-17 | 6.6 | 6.41 | 6.55 | 6.56 | 136900.0 | 6.56 |
| 2020-12-16 | 6.72 | 6.46 | 6.67 | 6.53 | 216100.0 | 6.53 |
| 2020-12-15 | 7.5 | 6.39 | 6.45 | 6.69 | 1732600.0 | 6.69 |
| 2020-12-14 | 6.62 | 6.26 | 6.58 | 6.34 | 193800.0 | 6.34 |
| 2020-12-11 | 6.76 | 6.36 | 6.67 | 6.46 | 175000.0 | 6.46 |
| 2020-12-10 | 6.77 | 6.54 | 6.7 | 6.63 | 115500.0 | 6.63 |
| 2020-12-09 | 7.1 | 6.56 | 6.96 | 6.76 | 219100.0 | 6.76 |
| 2020-12-08 | 7.1 | 6.9 | 7.0 | 6.98 | 130000.0 | 6.98 |
| 2020-12-07 | 7.3 | 6.85 | 7.09 | 7.11 | 220700.0 | 7.11 |
| 2020-12-04 | 7.3 | 6.98 | 7.07 | 7.08 | 114600.0 | 7.08 |
| 2020-12-03 | 7.17 | 6.87 | 7.04 | 7.07 | 139200.0 | 7.07 |
| 2020-12-02 | 8.2 | 6.96 | 7.11 | 7.1 | 1892900.0 | 7.1 |
| 2020-12-01 | 7.4 | 7.1 | 7.24 | 7.2 | 224800.0 | 7.2 |
| 2020-11-30 | 7.33 | 6.84 | 7.11 | 7.19 | 261700.0 | 7.19 |
| 2020-11-27 | 7.44 | 7.08 | 7.34 | 7.08 | 189500.0 | 7.08 |
| 2020-11-25 | 7.45 | 6.77 | 6.86 | 7.35 | 401700.0 | 7.35 |
| 2020-11-24 | 7.13 | 6.67 | 6.88 | 6.97 | 386800.0 | 6.97 |
| 2020-11-23 | 6.9 | 6.46 | 6.63 | 6.77 | 461000.0 | 6.77 |
| 2020-11-20 | 6.69 | 6.4 | 6.54 | 6.68 | 140700.0 | 6.68 |
| 2020-11-19 | 6.69 | 6.48 | 6.59 | 6.6 | 126200.0 | 6.6 |
| 2020-11-18 | 6.89 | 6.51 | 6.82 | 6.57 | 302400.0 | 6.57 |
| 2020-11-17 | 6.77 | 6.17 | 6.39 | 6.69 | 561700.0 | 6.69 |
| 2020-11-16 | 6.6 | 6.4 | 6.56 | 6.58 | 117600.0 | 6.58 |
| 2020-11-13 | 6.77 | 6.27 | 6.7 | 6.55 | 138300.0 | 6.55 |
| 2020-11-12 | 6.76 | 6.52 | 6.68 | 6.67 | 147900.0 | 6.67 |
| 2020-11-11 | 6.9 | 6.63 | 6.9 | 6.8 | 96200.0 | 6.8 |
| 2020-11-10 | 7.14 | 6.85 | 7.1 | 6.89 | 137400.0 | 6.89 |
| 2020-11-09 | 7.27 | 6.84 | 7.0 | 7.19 | 383300.0 | 7.19 |
| 2020-11-06 | 7.02 | 6.71 | 6.74 | 6.87 | 208200.0 | 6.87 |
| 2020-11-05 | 6.79 | 6.6 | 6.73 | 6.72 | 165100.0 | 6.72 |
| 2020-11-04 | 6.92 | 6.55 | 6.87 | 6.63 | 289400.0 | 6.63 |
| 2020-11-03 | 7.09 | 6.62 | 6.88 | 6.96 | 291700.0 | 6.96 |
| 2020-11-02 | 6.99 | 6.45 | 6.53 | 6.85 | 196900.0 | 6.85 |
| 2020-10-30 | 6.76 | 6.35 | 6.52 | 6.63 | 336700.0 | 6.63 |
| 2020-10-29 | 6.86 | 6.41 | 6.8 | 6.41 | 548700.0 | 6.41 |
| 2020-10-28 | 6.98 | 6.66 | 6.67 | 6.91 | 185600.0 | 6.91 |
| 2020-10-27 | 7.2 | 6.64 | 7.02 | 7.08 | 360100.0 | 7.08 |
| 2020-10-26 | 7.39 | 6.81 | 7.39 | 7.03 | 321900.0 | 7.03 |
| 2020-10-23 | 7.65 | 7.12 | 7.21 | 7.45 | 723100.0 | 7.45 |
| 2020-10-22 | 7.28 | 6.81 | 7.13 | 7.07 | 726500.0 | 7.07 |
| 2020-10-21 | 8.2 | 6.93 | 7.15 | 7.29 | 2552100.0 | 7.29 |
| 2020-10-20 | 6.94 | 6.62 | 6.65 | 6.7 | 783600.0 | 6.7 |
| 2020-10-19 | 6.85 | 6.5 | 6.62 | 6.61 | 140900.0 | 6.61 |
| 2020-10-16 | 6.93 | 6.42 | 6.44 | 6.69 | 442800.0 | 6.69 |
| 2020-10-15 | 6.64 | 6.31 | 6.46 | 6.53 | 172900.0 | 6.53 |
| 2020-10-14 | 6.74 | 6.4 | 6.6 | 6.53 | 121900.0 | 6.53 |
| 2020-10-13 | 6.88 | 6.35 | 6.67 | 6.65 | 576200.0 | 6.65 |
| 2020-10-12 | 7.28 | 6.5 | 7.02 | 6.67 | 406200.0 | 6.67 |
| 2020-10-09 | 7.35 | 6.74 | 6.95 | 7.06 | 880800.0 | 7.06 |
| 2020-10-08 | 9.25 | 6.8 | 6.95 | 7.53 | 10674300.0 | 7.53 |
| 2020-10-07 | 6.76 | 6.17 | 6.18 | 6.59 | 951200.0 | 6.59 |
| 2020-10-06 | 6.42 | 6.03 | 6.25 | 6.22 | 306500.0 | 6.22 |
| 2020-10-05 | 6.41 | 6.08 | 6.35 | 6.23 | 94600.0 | 6.23 |
| 2020-10-02 | 6.44 | 6.02 | 6.17 | 6.39 | 171600.0 | 6.39 |
| 2020-10-01 | 6.57 | 6.21 | 6.42 | 6.29 | 166900.0 | 6.29 |
| 2020-09-30 | 6.98 | 6.34 | 6.65 | 6.45 | 697500.0 | 6.45 |
| 2020-09-29 | 7.75 | 6.3 | 6.31 | 7.27 | 1641700.0 | 7.27 |
| 2020-09-28 | 7.5 | 5.85 | 6.04 | 6.79 | 2741900.0 | 6.79 |
| 2020-09-25 | 7.49 | 5.48 | 5.56 | 7.18 | 3470100.0 | 7.18 |
| 2020-09-24 | 5.8 | 5.4 | 5.62 | 5.56 | 247400.0 | 5.56 |
| 2020-09-23 | 6.0 | 5.62 | 5.91 | 5.72 | 244800.0 | 5.72 |
| 2020-09-22 | 6.05 | 5.81 | 6.05 | 5.86 | 61500.0 | 5.86 |
| 2020-09-21 | 6.24 | 5.85 | 6.0 | 5.97 | 281100.0 | 5.97 |
| 2020-09-18 | 6.23 | 6.05 | 6.12 | 6.19 | 116700.0 | 6.19 |
| 2020-09-17 | 6.29 | 6.01 | 6.1 | 6.07 | 339400.0 | 6.07 |
| 2020-09-16 | 6.23 | 6.02 | 6.17 | 6.18 | 159500.0 | 6.18 |
| 2020-09-15 | 6.29 | 5.99 | 6.01 | 6.13 | 314300.0 | 6.13 |
| 2020-09-14 | 6.28 | 5.95 | 6.12 | 5.99 | 158200.0 | 5.99 |
| 2020-09-11 | 6.59 | 6.12 | 6.17 | 6.18 | 426400.0 | 6.18 |
| 2020-09-10 | 6.5 | 6.02 | 6.02 | 6.26 | 436300.0 | 6.26 |
| 2020-09-09 | 6.93 | 5.94 | 5.95 | 6.09 | 1349200.0 | 6.09 |
| 2020-09-08 | 6.3 | 5.8 | 5.85 | 6.1 | 503200.0 | 6.1 |
| 2020-09-04 | 5.99 | 5.71 | 5.82 | 5.91 | 537600.0 | 5.91 |
| 2020-09-03 | 6.06 | 5.64 | 6.0 | 5.88 | 358800.0 | 5.88 |
| 2020-09-02 | 6.19 | 5.55 | 5.94 | 6.0 | 906500.0 | 6.0 |
| 2020-09-01 | 6.18 | 5.87 | 6.06 | 5.98 | 290600.0 | 5.98 |
| 2020-08-31 | 6.29 | 5.91 | 6.03 | 6.06 | 327300.0 | 6.06 |
| 2020-08-28 | 6.29 | 6.07 | 6.18 | 6.14 | 205400.0 | 6.14 |
| 2020-08-27 | 6.45 | 6.07 | 6.26 | 6.21 | 218200.0 | 6.21 |
| 2020-08-26 | 6.5 | 6.13 | 6.13 | 6.3 | 473300.0 | 6.3 |
| 2020-08-25 | 7.15 | 5.91 | 6.4 | 6.45 | 3231600.0 | 6.45 |
| 2020-08-24 | 6.14 | 5.86 | 6.1 | 6.07 | 274100.0 | 6.07 |
| 2020-08-21 | 6.47 | 6.06 | 6.25 | 6.16 | 635200.0 | 6.16 |
| 2020-08-20 | 6.51 | 6.2 | 6.4 | 6.38 | 385900.0 | 6.38 |
| 2020-08-19 | 7.05 | 6.45 | 6.68 | 6.56 | 596100.0 | 6.56 |
| 2020-08-18 | 6.85 | 6.14 | 6.51 | 6.75 | 806800.0 | 6.75 |
| 2020-08-17 | 7.05 | 6.3 | 7.05 | 6.5 | 464600.0 | 6.5 |
| 2020-08-14 | 7.06 | 6.83 | 7.01 | 7.06 | 327500.0 | 7.06 |
| 2020-08-13 | 7.29 | 6.66 | 6.82 | 7.03 | 637900.0 | 7.03 |
| 2020-08-12 | 7.28 | 6.6 | 7.2 | 6.9 | 979700.0 | 6.9 |
| 2020-08-11 | 7.3 | 6.71 | 7.25 | 6.73 | 1465000.0 | 6.73 |
| 2020-08-10 | 7.71 | 6.66 | 6.83 | 7.16 | 1586400.0 | 7.16 |
| 2020-08-07 | 8.5 | 6.11 | 6.15 | 6.84 | 5404900.0 | 6.84 |
| 2020-08-06 | 6.63 | 5.83 | 6.25 | 5.94 | 744400.0 | 5.94 |
| 2020-08-05 | 6.89 | 5.69 | 5.69 | 6.53 | 1773600.0 | 6.53 |
| 2020-08-04 | 6.49 | 5.43 | 5.74 | 5.83 | 2339900.0 | 5.83 |
| 2020-08-03 | 5.8 | 5.15 | 5.45 | 5.38 | 1220100.0 | 5.38 |
| 2020-07-31 | 6.8 | 5.5 | 5.69 | 5.5 | 2287500.0 | 5.5 |
| 2020-07-30 | 5.97 | 5.41 | 5.59 | 5.7 | 542800.0 | 5.7 |
| 2020-07-29 | 5.94 | 5.51 | 5.9 | 5.73 | 399700.0 | 5.73 |
| 2020-07-28 | 6.14 | 5.72 | 5.77 | 5.9 | 692100.0 | 5.9 |
| 2020-07-27 | 6.08 | 5.6 | 5.9 | 5.87 | 424500.0 | 5.87 |
| 2020-07-24 | 6.14 | 5.75 | 6.0 | 5.9 | 311500.0 | 5.9 |
| 2020-07-23 | 6.48 | 5.9 | 6.27 | 6.08 | 426100.0 | 6.08 |
| 2020-07-22 | 7.25 | 5.85 | 6.01 | 6.46 | 1383600.0 | 6.46 |
| 2020-07-21 | 6.35 | 5.71 | 5.8 | 6.15 | 447800.0 | 6.15 |
| 2020-07-20 | 6.29 | 5.74 | 6.07 | 5.87 | 397400.0 | 5.87 |
| 2020-07-17 | 6.45 | 5.41 | 5.79 | 6.23 | 1305200.0 | 6.23 |
| 2020-07-16 | 5.95 | 5.4 | 5.63 | 5.93 | 329200.0 | 5.93 |
| 2020-07-15 | 6.2 | 5.37 | 5.59 | 5.7 | 796400.0 | 5.7 |
| 2020-07-14 | 5.87 | 5.25 | 5.58 | 5.55 | 298700.0 | 5.55 |
| 2020-07-13 | 6.56 | 5.67 | 6.52 | 5.75 | 468800.0 | 5.75 |
| 2020-07-10 | 7.4 | 5.95 | 6.19 | 6.35 | 1557300.0 | 6.35 |
| 2020-07-09 | 6.8 | 6.3 | 6.74 | 6.32 | 367100.0 | 6.32 |
| 2020-07-08 | 7.15 | 6.51 | 6.91 | 6.62 | 567100.0 | 6.62 |
| 2020-07-07 | 8.13 | 7.01 | 7.79 | 7.12 | 1370200.0 | 7.12 |
| 2020-07-06 | 8.83 | 7.42 | 7.64 | 8.71 | 3016000.0 | 8.71 |
| 2020-07-02 | 7.5 | 6.77 | 7.43 | 7.13 | 1555800.0 | 7.13 |
| 2020-07-01 | 8.48 | 6.55 | 7.74 | 7.29 | 4375700.0 | 7.29 |
| 2020-06-30 | 16.0 | 6.04 | 15.79 | 6.21 | 18061200.0 | 6.21 |
| 2020-06-29 | 6.36 | 5.31 | 5.66 | 5.87 | 400100.0 | 5.87 |
| 2020-06-26 | 7.0 | 5.45 | 6.8 | 5.64 | 329900.0 | 5.64 |
| 2020-06-25 | 8.19 | 6.96 | 7.91 | 6.96 | 297200.0 | 6.96 |
| 2020-06-24 | 8.49 | 6.83 | 8.33 | 7.36 | 426200.0 | 7.36 |
| 2020-06-23 | 9.97 | 8.5 | 9.06 | 8.78 | 551700.0 | 8.78 |
| 2020-06-22 | 11.7 | 8.2 | 11.3 | 8.98 | 1167600.0 | 8.98 |
| 2020-06-19 | 17.57 | 11.35 | 14.67 | 12.2 | 5543800.0 | 12.2 |
| 2020-06-18 | 15.2 | 9.0 | 9.0 | 12.5 | 11202800.0 | 12.5 |
| 2020-06-17 | 22.97 | 7.8 | 16.0 | 8.39 | 59138700.0 | 8.39 |
| 2020-06-16 | 3.34 | 2.11 | 2.15 | 2.41 | 301800.0 | 2.41 |
| 2020-06-15 | 2.15 | 1.85 | 1.99 | 2.01 | 18300.0 | 2.01 |
| 2020-06-12 | 2.61 | 1.82 | 2.17 | 1.99 | 101400.0 | 1.99 |
| 2020-06-11 | 3.3 | 1.98 | 2.21 | 2.2 | 710600.0 | 2.2 |
| 2020-06-10 | 2.21 | 2.11 | 2.11 | 2.14 | 38200.0 | 2.14 |
| 2020-06-09 | 2.1 | 1.9 | 2.0 | 2.04 | 34500.0 | 2.04 |
| 2020-06-08 | 1.97 | 1.79 | 1.88 | 1.88 | 20700.0 | 1.88 |
| 2020-06-05 | 1.85 | 1.63 | 1.85 | 1.71 | 11300.0 | 1.71 |
| 2020-06-04 | 1.81 | 1.75 | 1.75 | 1.77 | 10300.0 | 1.77 |
| 2020-06-03 | 1.75 | 1.66 | 1.75 | 1.72 | 5300.0 | 1.72 |
| 2020-06-02 | 1.74 | 1.69 | 1.69 | 1.73 | 2700.0 | 1.73 |
| 2020-06-01 | 1.89 | 1.65 | 1.89 | 1.72 | 15700.0 | 1.72 |
| 2020-05-29 | 1.93 | 1.73 | 1.73 | 1.78 | 4800.0 | 1.78 |
| 2020-05-28 | 1.97 | 1.73 | 1.97 | 1.73 | 5200.0 | 1.73 |
| 2020-05-27 | 1.8 | 1.72 | 1.72 | 1.8 | 1300.0 | 1.8 |
| 2020-05-26 | 1.81 | 1.69 | 1.69 | 1.81 | 5100.0 | 1.81 |
| 2020-05-22 | 1.75 | 1.65 | 1.7 | 1.65 | 9600.0 | 1.65 |
| 2020-05-21 | 1.71 | 1.65 | 1.7 | 1.65 | 11200.0 | 1.65 |
| 2020-05-20 | 1.7 | 1.62 | 1.62 | 1.65 | 18000.0 | 1.65 |
| 2020-05-19 | 2.2 | 1.41 | 1.77 | 1.58 | 118500.0 | 1.58 |
| 2020-05-18 | 1.8 | 1.7 | 1.8 | 1.75 | 23000.0 | 1.75 |
| 2020-05-15 | 1.7 | 1.7 | 1.7 | 1.7 | 0.0 | 1.7 |
| 2020-05-14 | 1.71 | 1.7 | 1.7 | 1.7 | 1500.0 | 1.7 |
| 2020-05-13 | 1.82 | 1.72 | 1.82 | 1.72 | 16400.0 | 1.72 |
| 2020-05-12 | 1.87 | 1.87 | 1.87 | 1.87 | 0.0 | 1.87 |
| 2020-05-11 | 1.87 | 1.87 | 1.87 | 1.87 | 700.0 | 1.87 |
| 2020-05-08 | 1.95 | 1.81 | 1.89 | 1.81 | 36500.0 | 1.81 |
| 2020-05-07 | 1.9 | 1.81 | 1.81 | 1.85 | 4100.0 | 1.85 |
| 2020-05-06 | 1.92 | 1.83 | 1.92 | 1.84 | 2400.0 | 1.84 |
| 2020-05-05 | 1.9 | 1.81 | 1.89 | 1.85 | 15200.0 | 1.85 |
| 2020-05-04 | 1.94 | 1.85 | 1.94 | 1.89 | 7000.0 | 1.89 |
| 2020-05-01 | 1.95 | 1.85 | 1.85 | 1.91 | 4700.0 | 1.91 |
| 2020-04-30 | 2.0 | 1.82 | 2.0 | 1.9 | 7400.0 | 1.9 |
| 2020-04-29 | 2.1 | 2.03 | 2.05 | 2.05 | 2100.0 | 2.05 |
| 2020-04-28 | 2.34 | 1.81 | 2.34 | 2.05 | 5200.0 | 2.05 |
| 2020-04-27 | 1.98 | 1.74 | 1.85 | 1.98 | 3700.0 | 1.98 |
| 2020-04-24 | 1.98 | 1.76 | 1.98 | 1.93 | 2600.0 | 1.93 |
| 2020-04-23 | 1.99 | 1.79 | 1.79 | 1.99 | 3500.0 | 1.99 |
| 2020-04-22 | 1.86 | 1.86 | 1.86 | 1.86 | 0.0 | 1.86 |
| 2020-04-21 | 1.91 | 1.75 | 1.91 | 1.86 | 8400.0 | 1.86 |
| 2020-04-20 | 2.13 | 1.73 | 1.92 | 1.95 | 3100.0 | 1.95 |
| 2020-04-17 | 1.97 | 1.63 | 1.68 | 1.92 | 41700.0 | 1.92 |
| 2020-04-16 | 1.82 | 1.7 | 1.82 | 1.7 | 13500.0 | 1.7 |
| 2020-04-15 | 1.85 | 1.85 | 1.85 | 1.85 | 500.0 | 1.85 |
| 2020-04-14 | 1.84 | 1.67 | 1.67 | 1.84 | 8100.0 | 1.84 |
| 2020-04-13 | 1.82 | 1.81 | 1.82 | 1.81 | 2300.0 | 1.81 |
| 2020-04-09 | 2.0 | 1.76 | 1.82 | 1.8 | 34500.0 | 1.8 |
| 2020-04-08 | 1.86 | 1.71 | 1.86 | 1.8 | 11600.0 | 1.8 |
| 2020-04-07 | 1.85 | 1.64 | 1.82 | 1.64 | 1800.0 | 1.64 |
| 2020-04-06 | 1.74 | 1.67 | 1.67 | 1.74 | 1200.0 | 1.74 |
| 2020-04-03 | 1.77 | 1.7 | 1.77 | 1.7 | 800.0 | 1.7 |
| 2020-04-02 | 1.85 | 1.77 | 1.78 | 1.85 | 7600.0 | 1.85 |
| 2020-04-01 | 2.05 | 1.84 | 2.05 | 1.9 | 22700.0 | 1.9 |
| 2020-03-31 | 2.08 | 1.77 | 2.08 | 1.89 | 8000.0 | 1.89 |
| 2020-03-30 | 2.14 | 1.96 | 2.07 | 2.01 | 4500.0 | 2.01 |
| 2020-03-27 | 1.99 | 1.73 | 1.73 | 1.99 | 800.0 | 1.99 |
| 2020-03-26 | 2.18 | 1.88 | 1.88 | 2.04 | 8100.0 | 2.04 |
| 2020-03-25 | 1.94 | 1.67 | 1.74 | 1.91 | 8100.0 | 1.91 |
| 2020-03-24 | 1.88 | 1.66 | 1.68 | 1.81 | 2100.0 | 1.81 |
| 2020-03-23 | 1.94 | 1.94 | 1.94 | 1.94 | 600.0 | 1.94 |
| 2020-03-20 | 1.93 | 1.68 | 1.7 | 1.81 | 10700.0 | 1.81 |
| 2020-03-19 | 1.68 | 1.49 | 1.5 | 1.67 | 1900.0 | 1.67 |
| 2020-03-18 | 1.72 | 1.25 | 1.55 | 1.37 | 7200.0 | 1.37 |
| 2020-03-17 | 1.51 | 1.49 | 1.5 | 1.51 | 600.0 | 1.51 |
| 2020-03-16 | 1.52 | 1.3 | 1.3 | 1.52 | 2400.0 | 1.52 |
| 2020-03-13 | 1.76 | 1.53 | 1.71 | 1.63 | 6600.0 | 1.63 |
| 2020-03-12 | 1.88 | 1.5 | 1.88 | 1.81 | 13900.0 | 1.81 |
| 2020-03-11 | 2.14 | 2.14 | 2.14 | 2.14 | 200.0 | 2.14 |
| 2020-03-10 | 2.22 | 2.0 | 2.0 | 2.22 | 7600.0 | 2.22 |
| 2020-03-09 | 2.2 | 2.1 | 2.11 | 2.1 | 1400.0 | 2.1 |
| 2020-03-06 | 2.33 | 2.33 | 2.33 | 2.33 | 0.0 | 2.33 |
| 2020-03-05 | 2.33 | 2.15 | 2.18 | 2.33 | 6400.0 | 2.33 |
| 2020-03-04 | 2.18 | 2.08 | 2.09 | 2.17 | 3900.0 | 2.17 |
| 2020-03-03 | 2.25 | 2.09 | 2.25 | 2.14 | 39900.0 | 2.14 |
| 2020-03-02 | 2.38 | 2.27 | 2.38 | 2.27 | 800.0 | 2.27 |
| 2020-02-28 | 2.39 | 2.18 | 2.39 | 2.33 | 1400.0 | 2.33 |
| 2020-02-27 | 2.39 | 2.3 | 2.3 | 2.39 | 1800.0 | 2.39 |
| 2020-02-26 | 2.44 | 2.36 | 2.36 | 2.41 | 4400.0 | 2.41 |
| 2020-02-25 | 2.44 | 2.3 | 2.42 | 2.37 | 11800.0 | 2.37 |
| 2020-02-24 | 2.5 | 2.46 | 2.46 | 2.48 | 1500.0 | 2.48 |
| 2020-02-21 | 2.62 | 2.5 | 2.62 | 2.5 | 17800.0 | 2.5 |
| 2020-02-20 | 2.58 | 2.51 | 2.51 | 2.58 | 700.0 | 2.58 |
| 2020-02-19 | 2.53 | 2.5 | 2.52 | 2.5 | 6300.0 | 2.5 |
| 2020-02-18 | 2.61 | 2.5 | 2.6 | 2.55 | 18000.0 | 2.55 |