| 名前 | Kingsway Financial Services Inc. Common Stock (DE) |
| ティッカー | KFS |
| 国 | Canada |
| 上場年 | nan |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 4.69 | 4.53 | 4.56 | 4.62 | 5500.0 | 4.62 |
| 2021-02-12 | 4.65 | 4.38 | 4.38 | 4.62 | 8400.0 | 4.62 |
| 2021-02-11 | 4.5 | 4.44 | 4.48 | 4.44 | 11400.0 | 4.44 |
| 2021-02-10 | 4.54 | 4.46 | 4.52 | 4.51 | 7700.0 | 4.51 |
| 2021-02-09 | 4.62 | 4.48 | 4.62 | 4.55 | 26700.0 | 4.55 |
| 2021-02-08 | 4.69 | 4.59 | 4.63 | 4.65 | 5800.0 | 4.65 |
| 2021-02-05 | 4.6 | 4.42 | 4.57 | 4.54 | 33400.0 | 4.54 |
| 2021-02-04 | 4.6 | 4.52 | 4.52 | 4.57 | 9400.0 | 4.57 |
| 2021-02-03 | 4.69 | 4.5 | 4.69 | 4.58 | 23600.0 | 4.58 |
| 2021-02-02 | 4.72 | 4.48 | 4.5 | 4.64 | 34900.0 | 4.64 |
| 2021-02-01 | 4.69 | 4.35 | 4.59 | 4.35 | 37300.0 | 4.35 |
| 2021-01-29 | 4.71 | 4.46 | 4.48 | 4.57 | 10200.0 | 4.57 |
| 2021-01-28 | 4.65 | 4.39 | 4.58 | 4.52 | 18200.0 | 4.52 |
| 2021-01-27 | 4.75 | 4.5 | 4.62 | 4.58 | 46800.0 | 4.58 |
| 2021-01-26 | 4.86 | 4.61 | 4.61 | 4.75 | 17500.0 | 4.75 |
| 2021-01-25 | 4.9 | 4.7 | 4.81 | 4.7 | 8700.0 | 4.7 |
| 2021-01-22 | 4.87 | 4.64 | 4.82 | 4.75 | 4100.0 | 4.75 |
| 2021-01-21 | 4.87 | 4.67 | 4.87 | 4.86 | 8900.0 | 4.86 |
| 2021-01-20 | 4.98 | 4.74 | 4.89 | 4.8 | 22300.0 | 4.8 |
| 2021-01-19 | 4.98 | 4.79 | 4.8 | 4.94 | 16900.0 | 4.94 |
| 2021-01-15 | 4.98 | 4.86 | 4.89 | 4.86 | 20900.0 | 4.86 |
| 2021-01-14 | 4.9 | 4.65 | 4.65 | 4.87 | 27000.0 | 4.87 |
| 2021-01-13 | 4.94 | 4.71 | 4.77 | 4.89 | 11300.0 | 4.89 |
| 2021-01-12 | 4.98 | 4.47 | 4.81 | 4.94 | 39000.0 | 4.94 |
| 2021-01-11 | 5.5 | 4.64 | 5.45 | 4.8 | 106700.0 | 4.8 |
| 2021-01-08 | 5.5 | 4.8 | 4.82 | 5.36 | 154400.0 | 5.36 |
| 2021-01-07 | 4.66 | 4.55 | 4.55 | 4.63 | 4500.0 | 4.63 |
| 2021-01-06 | 4.69 | 4.55 | 4.67 | 4.55 | 19400.0 | 4.55 |
| 2021-01-05 | 4.69 | 4.5 | 4.66 | 4.61 | 22400.0 | 4.61 |
| 2021-01-04 | 4.71 | 4.6 | 4.65 | 4.71 | 13000.0 | 4.71 |
| 2020-12-31 | 4.8 | 4.69 | 4.71 | 4.7 | 28600.0 | 4.7 |
| 2020-12-30 | 4.75 | 4.65 | 4.7 | 4.72 | 24700.0 | 4.72 |
| 2020-12-29 | 4.73 | 4.6 | 4.63 | 4.65 | 16400.0 | 4.65 |
| 2020-12-28 | 4.75 | 4.55 | 4.6 | 4.66 | 20700.0 | 4.66 |
| 2020-12-24 | 4.62 | 4.55 | 4.61 | 4.57 | 8600.0 | 4.57 |
| 2020-12-23 | 4.62 | 4.55 | 4.62 | 4.56 | 8100.0 | 4.56 |
| 2020-12-22 | 4.65 | 4.53 | 4.65 | 4.62 | 21900.0 | 4.62 |
| 2020-12-21 | 4.65 | 4.5 | 4.61 | 4.65 | 33700.0 | 4.65 |
| 2020-12-18 | 4.61 | 4.47 | 4.47 | 4.61 | 48400.0 | 4.61 |
| 2020-12-17 | 4.5 | 4.39 | 4.49 | 4.45 | 43900.0 | 4.45 |
| 2020-12-16 | 4.5 | 4.33 | 4.49 | 4.45 | 48500.0 | 4.45 |
| 2020-12-15 | 4.5 | 4.4 | 4.45 | 4.5 | 31700.0 | 4.5 |
| 2020-12-14 | 4.44 | 4.27 | 4.27 | 4.41 | 31900.0 | 4.41 |
| 2020-12-11 | 4.39 | 4.25 | 4.3 | 4.29 | 37100.0 | 4.29 |
| 2020-12-10 | 4.42 | 4.28 | 4.36 | 4.3 | 22600.0 | 4.3 |
| 2020-12-09 | 4.45 | 4.2 | 4.26 | 4.26 | 17300.0 | 4.26 |
| 2020-12-08 | 4.45 | 4.3 | 4.39 | 4.39 | 15200.0 | 4.39 |
| 2020-12-07 | 4.43 | 4.16 | 4.43 | 4.3 | 20800.0 | 4.3 |
| 2020-12-04 | 4.49 | 4.09 | 4.1 | 4.28 | 90000.0 | 4.28 |
| 2020-12-03 | 4.09 | 3.67 | 3.7 | 4.08 | 224400.0 | 4.08 |
| 2020-12-02 | 4.39 | 3.2 | 3.2 | 3.9 | 699300.0 | 3.9 |
| 2020-12-01 | 3.06 | 3.03 | 3.06 | 3.03 | 3200.0 | 3.03 |
| 2020-11-30 | 3.11 | 3.04 | 3.11 | 3.09 | 3900.0 | 3.09 |
| 2020-11-27 | 3.09 | 3.09 | 3.09 | 3.09 | 300.0 | 3.09 |
| 2020-11-25 | 3.08 | 3.05 | 3.05 | 3.06 | 2600.0 | 3.06 |
| 2020-11-24 | 3.15 | 3.07 | 3.07 | 3.1 | 4300.0 | 3.1 |
| 2020-11-23 | 3.12 | 3.07 | 3.12 | 3.07 | 11000.0 | 3.07 |
| 2020-11-20 | 3.15 | 3.07 | 3.07 | 3.15 | 2300.0 | 3.15 |
| 2020-11-19 | 3.11 | 3.06 | 3.11 | 3.07 | 1200.0 | 3.07 |
| 2020-11-18 | 3.07 | 3.05 | 3.07 | 3.07 | 9200.0 | 3.07 |
| 2020-11-17 | 3.07 | 3.07 | 3.07 | 3.07 | 1500.0 | 3.07 |
| 2020-11-16 | 3.16 | 3.09 | 3.16 | 3.09 | 2900.0 | 3.09 |
| 2020-11-13 | 3.25 | 3.15 | 3.25 | 3.15 | 7200.0 | 3.15 |
| 2020-11-12 | 3.24 | 3.15 | 3.24 | 3.18 | 2400.0 | 3.18 |
| 2020-11-11 | 3.19 | 3.19 | 3.19 | 3.19 | 400.0 | 3.19 |
| 2020-11-10 | 3.23 | 3.2 | 3.2 | 3.21 | 1000.0 | 3.21 |
| 2020-11-09 | 3.33 | 3.14 | 3.33 | 3.2 | 23000.0 | 3.2 |
| 2020-11-06 | 3.2 | 3.1 | 3.18 | 3.2 | 10600.0 | 3.2 |
| 2020-11-05 | 3.24 | 3.18 | 3.2 | 3.2 | 9500.0 | 3.2 |
| 2020-11-04 | 3.22 | 3.09 | 3.16 | 3.22 | 8800.0 | 3.22 |
| 2020-11-03 | 3.32 | 3.06 | 3.32 | 3.06 | 4500.0 | 3.06 |
| 2020-11-02 | 3.3 | 3.2 | 3.23 | 3.24 | 12400.0 | 3.24 |
| 2020-10-30 | 3.24 | 3.2 | 3.23 | 3.21 | 6000.0 | 3.21 |
| 2020-10-29 | 3.22 | 3.16 | 3.18 | 3.2 | 5400.0 | 3.2 |
| 2020-10-28 | 3.15 | 3.02 | 3.02 | 3.15 | 8800.0 | 3.15 |
| 2020-10-27 | 3.07 | 3.03 | 3.07 | 3.03 | 2600.0 | 3.03 |
| 2020-10-26 | 3.1 | 3.03 | 3.1 | 3.06 | 16700.0 | 3.06 |
| 2020-10-23 | 3.17 | 3.05 | 3.1 | 3.13 | 7600.0 | 3.13 |
| 2020-10-22 | 3.16 | 3.08 | 3.16 | 3.09 | 9100.0 | 3.09 |
| 2020-10-21 | 3.12 | 3.05 | 3.09 | 3.12 | 6900.0 | 3.12 |
| 2020-10-20 | 3.13 | 3.05 | 3.12 | 3.05 | 14700.0 | 3.05 |
| 2020-10-19 | 3.1 | 2.94 | 3.07 | 3.05 | 23400.0 | 3.05 |
| 2020-10-16 | 3.17 | 2.97 | 2.97 | 3.16 | 32400.0 | 3.16 |
| 2020-10-15 | 3.06 | 2.95 | 3.01 | 3.02 | 3200.0 | 3.02 |
| 2020-10-14 | 3.05 | 2.79 | 2.99 | 3.03 | 35500.0 | 3.03 |
| 2020-10-13 | 3.07 | 2.97 | 3.03 | 2.99 | 13600.0 | 2.99 |
| 2020-10-12 | 3.08 | 3.0 | 3.0 | 3.03 | 3600.0 | 3.03 |
| 2020-10-09 | 3.06 | 3.02 | 3.02 | 3.02 | 2800.0 | 3.02 |
| 2020-10-08 | 3.06 | 2.92 | 3.06 | 3.03 | 66500.0 | 3.03 |
| 2020-10-07 | 3.1 | 2.95 | 2.95 | 3.07 | 10400.0 | 3.07 |
| 2020-10-06 | 3.1 | 2.96 | 2.96 | 3.07 | 21500.0 | 3.07 |
| 2020-10-05 | 3.05 | 2.91 | 2.91 | 3.0 | 11800.0 | 3.0 |
| 2020-10-02 | 3.0 | 2.83 | 2.83 | 2.92 | 35500.0 | 2.92 |
| 2020-10-01 | 2.95 | 2.87 | 2.92 | 2.9 | 27400.0 | 2.9 |
| 2020-09-30 | 3.0 | 2.92 | 2.93 | 2.95 | 27900.0 | 2.95 |
| 2020-09-29 | 2.98 | 2.79 | 2.86 | 2.98 | 19800.0 | 2.98 |
| 2020-09-28 | 2.85 | 2.78 | 2.78 | 2.85 | 8500.0 | 2.85 |
| 2020-09-25 | 2.83 | 2.74 | 2.81 | 2.81 | 14000.0 | 2.81 |
| 2020-09-24 | 2.9 | 2.73 | 2.88 | 2.73 | 52300.0 | 2.73 |
| 2020-09-23 | 2.97 | 2.83 | 2.97 | 2.9 | 68900.0 | 2.9 |
| 2020-09-22 | 3.05 | 2.96 | 3.05 | 3.0 | 114700.0 | 3.0 |
| 2020-09-21 | 3.36 | 2.97 | 3.23 | 2.97 | 128100.0 | 2.97 |
| 2020-09-18 | 3.15 | 3.08 | 3.09 | 3.1 | 398100.0 | 3.1 |
| 2020-09-17 | 3.1 | 3.04 | 3.05 | 3.06 | 87900.0 | 3.06 |
| 2020-09-16 | 3.09 | 2.97 | 3.0 | 3.02 | 94300.0 | 3.02 |
| 2020-09-15 | 3.0 | 2.95 | 2.95 | 3.0 | 34200.0 | 3.0 |
| 2020-09-14 | 2.98 | 2.93 | 2.93 | 2.95 | 89900.0 | 2.95 |
| 2020-09-11 | 2.96 | 2.9 | 2.95 | 2.91 | 59100.0 | 2.91 |
| 2020-09-10 | 2.96 | 2.9 | 2.95 | 2.92 | 53500.0 | 2.92 |
| 2020-09-09 | 2.96 | 2.9 | 2.95 | 2.96 | 91500.0 | 2.96 |
| 2020-09-08 | 2.96 | 2.85 | 2.85 | 2.95 | 74800.0 | 2.95 |
| 2020-09-04 | 2.95 | 2.83 | 2.85 | 2.87 | 43800.0 | 2.87 |
| 2020-09-03 | 2.95 | 2.83 | 2.83 | 2.83 | 75000.0 | 2.83 |
| 2020-09-02 | 2.94 | 2.8 | 2.94 | 2.83 | 54000.0 | 2.83 |
| 2020-09-01 | 2.94 | 2.85 | 2.9 | 2.89 | 49300.0 | 2.89 |
| 2020-08-31 | 2.94 | 2.89 | 2.9 | 2.89 | 73600.0 | 2.89 |
| 2020-08-28 | 2.92 | 2.85 | 2.92 | 2.9 | 81500.0 | 2.9 |
| 2020-08-27 | 2.92 | 2.82 | 2.82 | 2.92 | 82800.0 | 2.92 |
| 2020-08-26 | 2.85 | 2.75 | 2.81 | 2.83 | 122400.0 | 2.83 |
| 2020-08-25 | 2.76 | 2.75 | 2.75 | 2.75 | 33400.0 | 2.75 |
| 2020-08-24 | 2.74 | 2.7 | 2.71 | 2.74 | 15400.0 | 2.74 |
| 2020-08-21 | 2.75 | 2.61 | 2.75 | 2.69 | 12100.0 | 2.69 |
| 2020-08-20 | 2.74 | 2.7 | 2.7 | 2.72 | 10900.0 | 2.72 |
| 2020-08-19 | 2.8 | 2.71 | 2.71 | 2.74 | 25500.0 | 2.74 |
| 2020-08-18 | 2.8 | 2.72 | 2.72 | 2.8 | 10700.0 | 2.8 |
| 2020-08-17 | 2.82 | 2.76 | 2.82 | 2.8 | 10100.0 | 2.8 |
| 2020-08-14 | 2.85 | 2.72 | 2.85 | 2.8 | 30300.0 | 2.8 |
| 2020-08-13 | 2.85 | 2.76 | 2.83 | 2.84 | 4600.0 | 2.84 |
| 2020-08-12 | 2.88 | 2.86 | 2.88 | 2.86 | 1700.0 | 2.86 |
| 2020-08-11 | 2.89 | 2.79 | 2.86 | 2.79 | 12000.0 | 2.79 |
| 2020-08-10 | 2.9 | 2.8 | 2.8 | 2.9 | 11200.0 | 2.9 |
| 2020-08-07 | 2.8 | 2.73 | 2.79 | 2.8 | 48700.0 | 2.8 |
| 2020-08-06 | 2.83 | 2.79 | 2.83 | 2.79 | 4100.0 | 2.79 |
| 2020-08-05 | 2.8 | 2.67 | 2.79 | 2.76 | 23400.0 | 2.76 |
| 2020-08-04 | 2.8 | 2.79 | 2.8 | 2.8 | 1000.0 | 2.8 |
| 2020-08-03 | 2.8 | 2.71 | 2.78 | 2.78 | 5500.0 | 2.78 |
| 2020-07-31 | 2.8 | 2.68 | 2.71 | 2.71 | 28400.0 | 2.71 |
| 2020-07-30 | 2.75 | 2.56 | 2.7 | 2.6 | 30300.0 | 2.6 |
| 2020-07-29 | 2.73 | 2.62 | 2.62 | 2.7 | 160900.0 | 2.7 |
| 2020-07-28 | 2.63 | 2.5 | 2.63 | 2.62 | 5700.0 | 2.62 |
| 2020-07-27 | 2.64 | 2.55 | 2.63 | 2.61 | 4900.0 | 2.61 |
| 2020-07-24 | 2.65 | 2.62 | 2.65 | 2.63 | 900.0 | 2.63 |
| 2020-07-23 | 2.65 | 2.62 | 2.65 | 2.62 | 8700.0 | 2.62 |
| 2020-07-22 | 2.65 | 2.58 | 2.58 | 2.63 | 8300.0 | 2.63 |
| 2020-07-21 | 2.65 | 2.57 | 2.59 | 2.62 | 49800.0 | 2.62 |
| 2020-07-20 | 2.65 | 2.41 | 2.41 | 2.56 | 51500.0 | 2.56 |
| 2020-07-17 | 2.41 | 2.35 | 2.38 | 2.4 | 41200.0 | 2.4 |
| 2020-07-16 | 2.41 | 2.35 | 2.39 | 2.38 | 56400.0 | 2.38 |
| 2020-07-15 | 2.49 | 2.39 | 2.45 | 2.41 | 10500.0 | 2.41 |
| 2020-07-14 | 2.45 | 2.29 | 2.31 | 2.41 | 46600.0 | 2.41 |
| 2020-07-13 | 2.32 | 2.16 | 2.23 | 2.31 | 26000.0 | 2.31 |
| 2020-07-10 | 2.26 | 2.24 | 2.24 | 2.24 | 1000.0 | 2.24 |
| 2020-07-09 | 2.21 | 2.19 | 2.19 | 2.21 | 500.0 | 2.21 |
| 2020-07-08 | 2.24 | 2.16 | 2.24 | 2.17 | 6600.0 | 2.17 |
| 2020-07-07 | 2.26 | 2.17 | 2.21 | 2.22 | 14300.0 | 2.22 |
| 2020-07-06 | 2.3 | 2.24 | 2.25 | 2.26 | 27200.0 | 2.26 |
| 2020-07-02 | 2.3 | 2.21 | 2.21 | 2.24 | 8200.0 | 2.24 |
| 2020-07-01 | 2.28 | 2.15 | 2.2 | 2.24 | 21600.0 | 2.24 |
| 2020-06-30 | 2.29 | 2.2 | 2.21 | 2.24 | 7800.0 | 2.24 |
| 2020-06-29 | 2.32 | 2.24 | 2.26 | 2.24 | 8100.0 | 2.24 |
| 2020-06-26 | 2.3 | 2.17 | 2.29 | 2.3 | 44300.0 | 2.3 |
| 2020-06-25 | 2.27 | 2.2 | 2.21 | 2.25 | 3600.0 | 2.25 |
| 2020-06-24 | 2.26 | 2.2 | 2.2 | 2.21 | 1100.0 | 2.21 |
| 2020-06-23 | 2.19 | 2.14 | 2.17 | 2.19 | 7400.0 | 2.19 |
| 2020-06-22 | 2.15 | 2.08 | 2.08 | 2.15 | 8700.0 | 2.15 |
| 2020-06-19 | 2.21 | 2.07 | 2.14 | 2.1 | 20900.0 | 2.1 |
| 2020-06-18 | 2.21 | 2.15 | 2.19 | 2.15 | 4400.0 | 2.15 |
| 2020-06-17 | 2.21 | 2.12 | 2.12 | 2.14 | 9900.0 | 2.14 |
| 2020-06-16 | 2.27 | 2.11 | 2.21 | 2.15 | 27700.0 | 2.15 |
| 2020-06-15 | 2.28 | 2.13 | 2.2 | 2.14 | 4800.0 | 2.14 |
| 2020-06-12 | 2.26 | 2.11 | 2.26 | 2.18 | 13100.0 | 2.18 |
| 2020-06-11 | 2.18 | 2.02 | 2.15 | 2.15 | 60800.0 | 2.15 |
| 2020-06-10 | 2.21 | 2.15 | 2.17 | 2.2 | 28700.0 | 2.2 |
| 2020-06-09 | 2.35 | 2.22 | 2.34 | 2.22 | 6600.0 | 2.22 |
| 2020-06-08 | 2.34 | 2.27 | 2.3 | 2.27 | 36300.0 | 2.27 |
| 2020-06-05 | 2.34 | 2.29 | 2.32 | 2.3 | 13700.0 | 2.3 |
| 2020-06-04 | 2.35 | 2.29 | 2.33 | 2.3 | 17500.0 | 2.3 |
| 2020-06-03 | 2.34 | 2.29 | 2.33 | 2.33 | 7700.0 | 2.33 |
| 2020-06-02 | 2.32 | 2.27 | 2.3 | 2.32 | 9600.0 | 2.32 |
| 2020-06-01 | 2.29 | 2.2 | 2.29 | 2.23 | 21700.0 | 2.23 |
| 2020-05-29 | 2.24 | 2.18 | 2.2 | 2.23 | 71800.0 | 2.23 |
| 2020-05-28 | 2.25 | 2.19 | 2.19 | 2.22 | 44200.0 | 2.22 |
| 2020-05-27 | 2.24 | 2.06 | 2.24 | 2.15 | 17500.0 | 2.15 |
| 2020-05-26 | 2.25 | 2.17 | 2.19 | 2.18 | 13100.0 | 2.18 |
| 2020-05-22 | 2.22 | 2.14 | 2.22 | 2.18 | 41100.0 | 2.18 |
| 2020-05-21 | 2.27 | 2.0 | 2.05 | 2.14 | 75000.0 | 2.14 |
| 2020-05-20 | 2.09 | 2.0 | 2.03 | 2.01 | 35900.0 | 2.01 |
| 2020-05-19 | 2.0 | 1.93 | 1.93 | 1.98 | 15600.0 | 1.98 |
| 2020-05-18 | 2.0 | 1.92 | 1.98 | 1.98 | 55100.0 | 1.98 |
| 2020-05-15 | 1.95 | 1.82 | 1.82 | 1.95 | 86200.0 | 1.95 |
| 2020-05-14 | 1.87 | 1.78 | 1.82 | 1.83 | 90100.0 | 1.83 |
| 2020-05-13 | 1.9 | 1.8 | 1.8 | 1.8 | 26700.0 | 1.8 |
| 2020-05-12 | 1.78 | 1.71 | 1.71 | 1.75 | 56800.0 | 1.75 |
| 2020-05-11 | 1.78 | 1.64 | 1.74 | 1.69 | 18500.0 | 1.69 |
| 2020-05-08 | 1.79 | 1.74 | 1.79 | 1.74 | 6500.0 | 1.74 |
| 2020-05-07 | 1.79 | 1.76 | 1.76 | 1.79 | 2100.0 | 1.79 |
| 2020-05-06 | 1.8 | 1.75 | 1.79 | 1.77 | 7700.0 | 1.77 |
| 2020-05-05 | 1.8 | 1.69 | 1.72 | 1.8 | 16200.0 | 1.8 |
| 2020-05-04 | 1.8 | 1.68 | 1.68 | 1.77 | 28000.0 | 1.77 |
| 2020-05-01 | 1.74 | 1.66 | 1.67 | 1.71 | 309300.0 | 1.71 |
| 2020-04-30 | 1.73 | 1.67 | 1.72 | 1.72 | 60900.0 | 1.72 |
| 2020-04-29 | 1.75 | 1.61 | 1.61 | 1.75 | 165700.0 | 1.75 |
| 2020-04-28 | 1.7 | 1.53 | 1.58 | 1.65 | 77800.0 | 1.65 |
| 2020-04-27 | 1.61 | 1.42 | 1.56 | 1.6 | 21800.0 | 1.6 |
| 2020-04-24 | 1.57 | 1.4 | 1.4 | 1.55 | 26500.0 | 1.55 |
| 2020-04-23 | 1.55 | 1.35 | 1.39 | 1.48 | 159600.0 | 1.48 |
| 2020-04-22 | 1.5 | 1.26 | 1.38 | 1.45 | 194800.0 | 1.45 |
| 2020-04-21 | 1.85 | 1.4 | 1.85 | 1.47 | 260000.0 | 1.47 |
| 2020-04-20 | 1.97 | 1.76 | 1.93 | 1.85 | 52000.0 | 1.85 |
| 2020-04-17 | 2.06 | 1.98 | 2.06 | 1.99 | 6900.0 | 1.99 |
| 2020-04-16 | 2.0 | 1.98 | 2.0 | 1.98 | 5200.0 | 1.98 |
| 2020-04-15 | 2.0 | 1.94 | 1.94 | 2.0 | 7700.0 | 2.0 |
| 2020-04-14 | 1.94 | 1.88 | 1.94 | 1.94 | 26000.0 | 1.94 |
| 2020-04-13 | 1.94 | 1.93 | 1.94 | 1.94 | 2900.0 | 1.94 |
| 2020-04-09 | 1.94 | 1.92 | 1.93 | 1.93 | 9600.0 | 1.93 |
| 2020-04-08 | 1.94 | 1.91 | 1.92 | 1.93 | 10000.0 | 1.93 |
| 2020-04-07 | 1.95 | 1.92 | 1.93 | 1.94 | 7000.0 | 1.94 |
| 2020-04-06 | 1.97 | 1.87 | 1.95 | 1.89 | 11400.0 | 1.89 |
| 2020-04-03 | 1.95 | 1.87 | 1.9 | 1.95 | 3200.0 | 1.95 |
| 2020-04-02 | 1.95 | 1.88 | 1.95 | 1.92 | 22000.0 | 1.92 |
| 2020-04-01 | 1.98 | 1.93 | 1.98 | 1.95 | 8700.0 | 1.95 |
| 2020-03-31 | 2.05 | 1.93 | 1.98 | 1.98 | 49900.0 | 1.98 |
| 2020-03-30 | 2.05 | 1.95 | 2.05 | 1.98 | 33800.0 | 1.98 |
| 2020-03-27 | 2.05 | 2.05 | 2.05 | 2.05 | 2000.0 | 2.05 |
| 2020-03-26 | 2.05 | 1.95 | 1.95 | 2.02 | 22900.0 | 2.02 |
| 2020-03-25 | 2.05 | 1.93 | 1.99 | 1.93 | 4900.0 | 1.93 |
| 2020-03-24 | 2.05 | 1.97 | 2.05 | 2.01 | 12300.0 | 2.01 |
| 2020-03-23 | 2.12 | 1.98 | 2.12 | 2.05 | 27800.0 | 2.05 |
| 2020-03-20 | 2.18 | 2.02 | 2.15 | 2.08 | 28400.0 | 2.08 |
| 2020-03-19 | 2.19 | 2.1 | 2.16 | 2.15 | 55400.0 | 2.15 |
| 2020-03-18 | 2.25 | 2.14 | 2.25 | 2.18 | 58700.0 | 2.18 |
| 2020-03-17 | 2.25 | 2.13 | 2.2 | 2.2 | 71700.0 | 2.2 |
| 2020-03-16 | 2.26 | 2.17 | 2.2 | 2.17 | 12700.0 | 2.17 |
| 2020-03-13 | 2.31 | 2.15 | 2.31 | 2.26 | 35000.0 | 2.26 |
| 2020-03-12 | 2.29 | 2.25 | 2.27 | 2.28 | 3300.0 | 2.28 |
| 2020-03-11 | 2.3 | 2.05 | 2.09 | 2.29 | 27800.0 | 2.29 |
| 2020-03-10 | 2.16 | 2.05 | 2.06 | 2.1 | 31700.0 | 2.1 |
| 2020-03-09 | 2.02 | 1.98 | 1.98 | 1.99 | 5200.0 | 1.99 |
| 2020-03-06 | 2.13 | 2.01 | 2.05 | 2.07 | 28800.0 | 2.07 |
| 2020-03-05 | 2.1 | 2.02 | 2.08 | 2.07 | 31800.0 | 2.07 |
| 2020-03-04 | 2.13 | 2.01 | 2.01 | 2.11 | 50500.0 | 2.11 |
| 2020-03-03 | 2.11 | 2.0 | 2.02 | 2.1 | 74700.0 | 2.1 |
| 2020-03-02 | 2.01 | 1.79 | 1.79 | 1.98 | 56800.0 | 1.98 |
| 2020-02-28 | 1.8 | 1.59 | 1.59 | 1.79 | 31400.0 | 1.79 |
| 2020-02-27 | 1.59 | 1.59 | 1.59 | 1.59 | 0.0 | 1.59 |
| 2020-02-26 | 1.62 | 1.57 | 1.62 | 1.59 | 19700.0 | 1.59 |
| 2020-02-25 | 1.64 | 1.59 | 1.64 | 1.59 | 20300.0 | 1.59 |
| 2020-02-24 | 1.7 | 1.65 | 1.65 | 1.66 | 5000.0 | 1.66 |
| 2020-02-21 | 1.75 | 1.68 | 1.75 | 1.69 | 8000.0 | 1.69 |
| 2020-02-20 | 1.75 | 1.7 | 1.75 | 1.7 | 1200.0 | 1.7 |
| 2020-02-19 | 1.79 | 1.76 | 1.79 | 1.78 | 5900.0 | 1.78 |
| 2020-02-18 | 1.82 | 1.73 | 1.76 | 1.8 | 42200.0 | 1.8 |