| 名前 | Siebert Financial Corp. Common Stock |
| ティッカー | SIEB |
| 国 | United States |
| 上場年 | nan |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 5.8 | 5.34 | 5.6 | 5.71 | 518200.0 | 5.71 |
| 2021-02-12 | 5.62 | 5.44 | 5.47 | 5.57 | 160900.0 | 5.57 |
| 2021-02-11 | 5.72 | 5.4 | 5.63 | 5.62 | 293700.0 | 5.62 |
| 2021-02-10 | 5.98 | 5.32 | 5.63 | 5.63 | 577300.0 | 5.63 |
| 2021-02-09 | 6.96 | 5.44 | 5.48 | 5.82 | 1665700.0 | 5.82 |
| 2021-02-08 | 5.74 | 5.16 | 5.65 | 5.56 | 947000.0 | 5.56 |
| 2021-02-05 | 6.0 | 5.43 | 5.68 | 5.65 | 536400.0 | 5.65 |
| 2021-02-04 | 6.2 | 5.5 | 6.05 | 5.75 | 704100.0 | 5.75 |
| 2021-02-03 | 6.28 | 5.66 | 6.01 | 6.24 | 744300.0 | 6.24 |
| 2021-02-02 | 6.46 | 5.43 | 6.21 | 5.87 | 1292800.0 | 5.87 |
| 2021-02-01 | 7.5 | 6.08 | 7.49 | 7.01 | 2327800.0 | 7.01 |
| 2021-01-29 | 18.5 | 8.01 | 12.53 | 8.22 | 33994500.0 | 8.22 |
| 2021-01-28 | 3.77 | 3.65 | 3.71 | 3.71 | 36100.0 | 3.71 |
| 2021-01-27 | 4.0 | 3.69 | 4.0 | 3.74 | 66200.0 | 3.74 |
| 2021-01-26 | 4.15 | 3.86 | 3.88 | 4.03 | 74000.0 | 4.03 |
| 2021-01-25 | 3.78 | 3.59 | 3.7 | 3.74 | 52500.0 | 3.74 |
| 2021-01-22 | 3.73 | 3.63 | 3.66 | 3.7 | 39500.0 | 3.7 |
| 2021-01-21 | 3.75 | 3.61 | 3.72 | 3.61 | 46200.0 | 3.61 |
| 2021-01-20 | 3.86 | 3.75 | 3.86 | 3.75 | 29900.0 | 3.75 |
| 2021-01-19 | 4.07 | 3.84 | 4.07 | 3.91 | 22600.0 | 3.91 |
| 2021-01-15 | 4.02 | 3.92 | 4.0 | 3.93 | 40000.0 | 3.93 |
| 2021-01-14 | 4.15 | 3.99 | 4.14 | 4.04 | 28100.0 | 4.04 |
| 2021-01-13 | 4.1 | 3.9 | 4.1 | 3.95 | 20500.0 | 3.95 |
| 2021-01-12 | 4.08 | 4.0 | 4.0 | 4.06 | 14200.0 | 4.06 |
| 2021-01-11 | 4.12 | 3.88 | 4.06 | 3.98 | 18500.0 | 3.98 |
| 2021-01-08 | 4.34 | 4.05 | 4.34 | 4.14 | 12600.0 | 4.14 |
| 2021-01-07 | 4.37 | 3.93 | 4.2 | 4.13 | 20400.0 | 4.13 |
| 2021-01-06 | 4.44 | 4.21 | 4.21 | 4.28 | 26200.0 | 4.28 |
| 2021-01-05 | 4.41 | 4.09 | 4.4 | 4.09 | 18800.0 | 4.09 |
| 2021-01-04 | 4.29 | 4.1 | 4.29 | 4.1 | 11900.0 | 4.1 |
| 2020-12-31 | 4.37 | 4.13 | 4.15 | 4.2 | 11400.0 | 4.2 |
| 2020-12-30 | 4.46 | 4.05 | 4.35 | 4.1 | 17000.0 | 4.1 |
| 2020-12-29 | 4.6 | 4.33 | 4.55 | 4.36 | 6700.0 | 4.36 |
| 2020-12-28 | 4.56 | 4.45 | 4.45 | 4.53 | 9800.0 | 4.53 |
| 2020-12-24 | 4.6 | 4.41 | 4.43 | 4.47 | 9100.0 | 4.47 |
| 2020-12-23 | 4.49 | 4.33 | 4.35 | 4.48 | 22400.0 | 4.48 |
| 2020-12-22 | 4.44 | 4.14 | 4.17 | 4.38 | 21200.0 | 4.38 |
| 2020-12-21 | 4.28 | 4.04 | 4.06 | 4.16 | 12000.0 | 4.16 |
| 2020-12-18 | 4.3 | 4.11 | 4.2 | 4.12 | 47700.0 | 4.12 |
| 2020-12-17 | 4.21 | 3.94 | 4.08 | 4.2 | 23300.0 | 4.2 |
| 2020-12-16 | 4.12 | 3.98 | 4.12 | 3.98 | 18500.0 | 3.98 |
| 2020-12-15 | 4.12 | 3.96 | 4.07 | 4.08 | 29300.0 | 4.08 |
| 2020-12-14 | 4.1 | 4.01 | 4.08 | 4.01 | 17400.0 | 4.01 |
| 2020-12-11 | 4.08 | 3.92 | 3.92 | 4.08 | 9300.0 | 4.08 |
| 2020-12-10 | 4.05 | 3.97 | 4.0 | 4.0 | 7000.0 | 4.0 |
| 2020-12-09 | 4.03 | 3.8 | 3.87 | 3.97 | 19500.0 | 3.97 |
| 2020-12-08 | 3.81 | 3.69 | 3.78 | 3.79 | 17100.0 | 3.79 |
| 2020-12-07 | 3.9 | 3.53 | 3.55 | 3.75 | 30200.0 | 3.75 |
| 2020-12-04 | 3.72 | 3.51 | 3.51 | 3.67 | 11400.0 | 3.67 |
| 2020-12-03 | 3.62 | 3.5 | 3.51 | 3.5 | 29400.0 | 3.5 |
| 2020-12-02 | 3.64 | 3.51 | 3.61 | 3.51 | 22500.0 | 3.51 |
| 2020-12-01 | 3.7 | 3.55 | 3.61 | 3.6 | 15700.0 | 3.6 |
| 2020-11-30 | 3.76 | 3.55 | 3.74 | 3.55 | 38200.0 | 3.55 |
| 2020-11-27 | 3.83 | 3.61 | 3.83 | 3.7 | 15400.0 | 3.7 |
| 2020-11-25 | 3.83 | 3.69 | 3.7 | 3.83 | 22900.0 | 3.83 |
| 2020-11-24 | 3.8 | 3.63 | 3.69 | 3.69 | 33200.0 | 3.69 |
| 2020-11-23 | 3.74 | 3.57 | 3.6 | 3.62 | 19400.0 | 3.62 |
| 2020-11-20 | 3.88 | 3.51 | 3.88 | 3.57 | 42100.0 | 3.57 |
| 2020-11-19 | 3.96 | 3.81 | 3.93 | 3.94 | 6400.0 | 3.94 |
| 2020-11-18 | 4.23 | 3.96 | 4.07 | 3.96 | 12600.0 | 3.96 |
| 2020-11-17 | 4.34 | 3.78 | 3.78 | 4.14 | 52300.0 | 4.14 |
| 2020-11-16 | 3.9 | 3.75 | 3.89 | 3.87 | 16900.0 | 3.87 |
| 2020-11-13 | 3.9 | 3.78 | 3.82 | 3.78 | 11000.0 | 3.78 |
| 2020-11-12 | 4.0 | 3.8 | 4.0 | 3.82 | 12000.0 | 3.82 |
| 2020-11-11 | 4.12 | 3.96 | 4.02 | 4.12 | 24800.0 | 4.12 |
| 2020-11-10 | 4.55 | 3.92 | 3.93 | 4.0 | 130800.0 | 4.0 |
| 2020-11-09 | 4.17 | 3.74 | 3.92 | 3.81 | 32900.0 | 3.81 |
| 2020-11-06 | 3.73 | 3.61 | 3.68 | 3.61 | 12300.0 | 3.61 |
| 2020-11-05 | 3.76 | 3.6 | 3.6 | 3.66 | 9100.0 | 3.66 |
| 2020-11-04 | 3.73 | 3.62 | 3.68 | 3.62 | 2600.0 | 3.62 |
| 2020-11-03 | 3.78 | 3.53 | 3.76 | 3.74 | 13500.0 | 3.74 |
| 2020-11-02 | 3.71 | 3.55 | 3.6 | 3.65 | 8100.0 | 3.65 |
| 2020-10-30 | 3.72 | 3.59 | 3.72 | 3.59 | 5300.0 | 3.59 |
| 2020-10-29 | 3.79 | 3.54 | 3.57 | 3.75 | 18100.0 | 3.75 |
| 2020-10-28 | 3.65 | 3.57 | 3.62 | 3.61 | 16100.0 | 3.61 |
| 2020-10-27 | 3.76 | 3.63 | 3.67 | 3.63 | 16300.0 | 3.63 |
| 2020-10-26 | 3.84 | 3.72 | 3.84 | 3.76 | 13000.0 | 3.76 |
| 2020-10-23 | 3.93 | 3.83 | 3.83 | 3.89 | 7700.0 | 3.89 |
| 2020-10-22 | 3.89 | 3.64 | 3.66 | 3.84 | 12900.0 | 3.84 |
| 2020-10-21 | 3.87 | 3.73 | 3.87 | 3.74 | 4300.0 | 3.74 |
| 2020-10-20 | 3.88 | 3.8 | 3.83 | 3.81 | 6500.0 | 3.81 |
| 2020-10-19 | 3.96 | 3.83 | 3.83 | 3.83 | 7100.0 | 3.83 |
| 2020-10-16 | 3.99 | 3.63 | 3.65 | 3.91 | 8900.0 | 3.91 |
| 2020-10-15 | 3.93 | 3.57 | 3.59 | 3.85 | 8400.0 | 3.85 |
| 2020-10-14 | 3.9 | 3.53 | 3.82 | 3.53 | 8800.0 | 3.53 |
| 2020-10-13 | 4.26 | 3.82 | 4.26 | 3.82 | 5000.0 | 3.82 |
| 2020-10-12 | 4.09 | 3.99 | 3.99 | 4.06 | 9500.0 | 4.06 |
| 2020-10-09 | 4.03 | 3.88 | 4.02 | 3.99 | 7800.0 | 3.99 |
| 2020-10-08 | 4.1 | 3.64 | 3.72 | 3.91 | 21000.0 | 3.91 |
| 2020-10-07 | 3.65 | 3.47 | 3.58 | 3.65 | 10700.0 | 3.65 |
| 2020-10-06 | 3.69 | 3.45 | 3.52 | 3.45 | 17700.0 | 3.45 |
| 2020-10-05 | 3.68 | 3.38 | 3.45 | 3.61 | 17400.0 | 3.61 |
| 2020-10-02 | 3.45 | 3.14 | 3.14 | 3.37 | 18300.0 | 3.37 |
| 2020-10-01 | 3.29 | 3.13 | 3.26 | 3.24 | 24700.0 | 3.24 |
| 2020-09-30 | 3.33 | 3.2 | 3.33 | 3.23 | 12800.0 | 3.23 |
| 2020-09-29 | 3.42 | 3.24 | 3.3 | 3.28 | 19100.0 | 3.28 |
| 2020-09-28 | 3.44 | 3.28 | 3.31 | 3.39 | 17700.0 | 3.39 |
| 2020-09-25 | 3.29 | 3.18 | 3.21 | 3.2 | 9400.0 | 3.2 |
| 2020-09-24 | 3.34 | 3.15 | 3.27 | 3.27 | 23400.0 | 3.27 |
| 2020-09-23 | 3.37 | 3.23 | 3.37 | 3.27 | 23400.0 | 3.27 |
| 2020-09-22 | 3.42 | 3.26 | 3.32 | 3.42 | 14600.0 | 3.42 |
| 2020-09-21 | 3.39 | 3.26 | 3.38 | 3.37 | 40400.0 | 3.37 |
| 2020-09-18 | 3.62 | 3.31 | 3.59 | 3.32 | 49700.0 | 3.32 |
| 2020-09-17 | 3.58 | 3.31 | 3.32 | 3.53 | 54400.0 | 3.53 |
| 2020-09-16 | 3.41 | 3.3 | 3.41 | 3.33 | 40400.0 | 3.33 |
| 2020-09-15 | 3.55 | 3.41 | 3.52 | 3.42 | 4900.0 | 3.42 |
| 2020-09-14 | 3.59 | 3.43 | 3.55 | 3.46 | 10100.0 | 3.46 |
| 2020-09-11 | 3.61 | 3.45 | 3.56 | 3.56 | 12700.0 | 3.56 |
| 2020-09-10 | 3.6 | 3.46 | 3.6 | 3.53 | 12000.0 | 3.53 |
| 2020-09-09 | 3.71 | 3.55 | 3.59 | 3.59 | 24900.0 | 3.59 |
| 2020-09-08 | 3.51 | 3.35 | 3.45 | 3.45 | 21400.0 | 3.45 |
| 2020-09-04 | 3.84 | 3.47 | 3.84 | 3.51 | 39900.0 | 3.51 |
| 2020-09-03 | 3.96 | 3.5 | 3.96 | 3.79 | 50500.0 | 3.79 |
| 2020-09-02 | 4.0 | 3.8 | 3.81 | 3.96 | 18200.0 | 3.96 |
| 2020-09-01 | 3.89 | 3.76 | 3.79 | 3.8 | 14600.0 | 3.8 |
| 2020-08-31 | 3.83 | 3.62 | 3.76 | 3.78 | 35800.0 | 3.78 |
| 2020-08-28 | 3.81 | 3.62 | 3.78 | 3.71 | 19000.0 | 3.71 |
| 2020-08-27 | 3.91 | 3.79 | 3.8 | 3.81 | 9300.0 | 3.81 |
| 2020-08-26 | 3.85 | 3.67 | 3.67 | 3.78 | 13600.0 | 3.78 |
| 2020-08-25 | 3.92 | 3.65 | 3.92 | 3.69 | 29600.0 | 3.69 |
| 2020-08-24 | 4.17 | 3.9 | 4.05 | 3.91 | 23000.0 | 3.91 |
| 2020-08-21 | 4.25 | 4.02 | 4.06 | 4.08 | 15100.0 | 4.08 |
| 2020-08-20 | 4.18 | 3.92 | 3.93 | 4.18 | 25900.0 | 4.18 |
| 2020-08-19 | 4.22 | 3.93 | 4.04 | 4.01 | 16700.0 | 4.01 |
| 2020-08-18 | 4.31 | 3.94 | 4.28 | 4.04 | 27900.0 | 4.04 |
| 2020-08-17 | 4.28 | 4.12 | 4.2 | 4.23 | 17800.0 | 4.23 |
| 2020-08-14 | 4.35 | 4.11 | 4.35 | 4.18 | 22100.0 | 4.18 |
| 2020-08-13 | 4.12 | 3.6 | 3.6 | 4.11 | 76000.0 | 4.11 |
| 2020-08-12 | 3.61 | 3.5 | 3.51 | 3.55 | 15100.0 | 3.55 |
| 2020-08-11 | 3.8 | 3.58 | 3.78 | 3.59 | 26500.0 | 3.59 |
| 2020-08-10 | 3.85 | 3.56 | 3.85 | 3.58 | 24000.0 | 3.58 |
| 2020-08-07 | 3.85 | 3.65 | 3.75 | 3.79 | 23200.0 | 3.79 |
| 2020-08-06 | 3.7 | 3.49 | 3.67 | 3.5 | 19000.0 | 3.5 |
| 2020-08-05 | 3.82 | 3.61 | 3.8 | 3.66 | 15800.0 | 3.66 |
| 2020-08-04 | 3.88 | 3.73 | 3.73 | 3.8 | 16800.0 | 3.8 |
| 2020-08-03 | 3.8 | 3.54 | 3.54 | 3.79 | 23000.0 | 3.79 |
| 2020-07-31 | 4.0 | 3.39 | 3.99 | 3.46 | 57700.0 | 3.46 |
| 2020-07-30 | 4.07 | 3.85 | 4.01 | 3.96 | 25800.0 | 3.96 |
| 2020-07-29 | 4.33 | 4.02 | 4.02 | 4.1 | 23500.0 | 4.1 |
| 2020-07-28 | 4.27 | 4.0 | 4.2 | 4.0 | 10400.0 | 4.0 |
| 2020-07-27 | 4.31 | 4.06 | 4.06 | 4.27 | 10200.0 | 4.27 |
| 2020-07-24 | 4.33 | 4.07 | 4.21 | 4.09 | 83100.0 | 4.09 |
| 2020-07-23 | 4.55 | 4.26 | 4.51 | 4.26 | 24000.0 | 4.26 |
| 2020-07-22 | 4.62 | 4.45 | 4.57 | 4.48 | 28900.0 | 4.48 |
| 2020-07-21 | 4.6 | 4.37 | 4.46 | 4.57 | 20400.0 | 4.57 |
| 2020-07-20 | 4.44 | 4.18 | 4.37 | 4.18 | 21900.0 | 4.18 |
| 2020-07-17 | 4.68 | 4.29 | 4.63 | 4.29 | 22700.0 | 4.29 |
| 2020-07-16 | 4.88 | 4.69 | 4.69 | 4.71 | 7200.0 | 4.71 |
| 2020-07-15 | 5.17 | 4.8 | 5.15 | 4.82 | 31300.0 | 4.82 |
| 2020-07-14 | 5.07 | 4.63 | 5.07 | 5.0 | 21600.0 | 5.0 |
| 2020-07-13 | 5.07 | 4.41 | 4.59 | 4.74 | 64600.0 | 4.74 |
| 2020-07-10 | 4.6 | 4.35 | 4.41 | 4.53 | 27400.0 | 4.53 |
| 2020-07-09 | 4.39 | 4.0 | 4.38 | 4.15 | 35100.0 | 4.15 |
| 2020-07-08 | 4.69 | 4.05 | 4.69 | 4.42 | 37900.0 | 4.42 |
| 2020-07-07 | 4.98 | 4.39 | 4.61 | 4.39 | 49200.0 | 4.39 |
| 2020-07-06 | 4.95 | 4.63 | 4.95 | 4.67 | 30400.0 | 4.67 |
| 2020-07-02 | 5.03 | 4.81 | 5.03 | 4.89 | 22200.0 | 4.89 |
| 2020-07-01 | 5.28 | 4.62 | 5.08 | 4.95 | 36400.0 | 4.95 |
| 2020-06-30 | 5.24 | 5.04 | 5.22 | 5.06 | 12700.0 | 5.06 |
| 2020-06-29 | 5.38 | 5.04 | 5.21 | 5.34 | 30300.0 | 5.34 |
| 2020-06-26 | 5.79 | 5.04 | 5.79 | 5.08 | 212100.0 | 5.08 |
| 2020-06-25 | 5.91 | 5.48 | 5.78 | 5.74 | 25300.0 | 5.74 |
| 2020-06-24 | 5.66 | 5.38 | 5.66 | 5.52 | 28700.0 | 5.52 |
| 2020-06-23 | 5.91 | 5.64 | 5.86 | 5.85 | 33600.0 | 5.85 |
| 2020-06-22 | 6.16 | 5.55 | 6.01 | 5.81 | 49900.0 | 5.81 |
| 2020-06-19 | 6.97 | 5.42 | 5.42 | 6.0 | 260000.0 | 6.0 |
| 2020-06-18 | 5.82 | 5.36 | 5.82 | 5.41 | 109000.0 | 5.41 |
| 2020-06-17 | 6.27 | 5.66 | 6.27 | 5.67 | 32100.0 | 5.67 |
| 2020-06-16 | 6.41 | 5.91 | 6.08 | 6.37 | 19100.0 | 6.37 |
| 2020-06-15 | 6.09 | 5.41 | 5.52 | 5.97 | 31000.0 | 5.97 |
| 2020-06-12 | 6.0 | 5.13 | 5.94 | 5.72 | 96500.0 | 5.72 |
| 2020-06-11 | 6.94 | 5.79 | 6.88 | 5.83 | 42500.0 | 5.83 |
| 2020-06-10 | 7.21 | 6.94 | 7.21 | 7.05 | 25000.0 | 7.05 |
| 2020-06-09 | 7.25 | 7.03 | 7.06 | 7.16 | 22200.0 | 7.16 |
| 2020-06-08 | 7.16 | 6.81 | 6.81 | 7.14 | 49000.0 | 7.14 |
| 2020-06-05 | 7.32 | 6.82 | 7.32 | 6.93 | 28100.0 | 6.93 |
| 2020-06-04 | 7.05 | 6.75 | 7.0 | 6.96 | 17300.0 | 6.96 |
| 2020-06-03 | 7.22 | 6.84 | 7.22 | 7.0 | 17700.0 | 7.0 |
| 2020-06-02 | 7.04 | 6.62 | 6.62 | 6.99 | 8800.0 | 6.99 |
| 2020-06-01 | 7.2 | 6.62 | 6.95 | 6.62 | 28100.0 | 6.62 |
| 2020-05-29 | 6.99 | 6.23 | 6.52 | 6.84 | 22600.0 | 6.84 |
| 2020-05-28 | 7.45 | 6.61 | 7.45 | 6.61 | 26700.0 | 6.61 |
| 2020-05-27 | 7.44 | 7.19 | 7.44 | 7.28 | 19800.0 | 7.28 |
| 2020-05-26 | 7.45 | 7.13 | 7.45 | 7.22 | 15600.0 | 7.22 |
| 2020-05-22 | 7.05 | 6.47 | 6.5 | 7.05 | 18100.0 | 7.05 |
| 2020-05-21 | 6.73 | 6.39 | 6.73 | 6.51 | 19100.0 | 6.51 |
| 2020-05-20 | 7.16 | 6.02 | 6.68 | 6.78 | 17200.0 | 6.78 |
| 2020-05-19 | 7.83 | 6.47 | 7.77 | 6.47 | 24700.0 | 6.47 |
| 2020-05-18 | 7.5 | 6.32 | 6.32 | 7.5 | 31400.0 | 7.5 |
| 2020-05-15 | 6.36 | 5.95 | 6.25 | 6.1 | 19700.0 | 6.1 |
| 2020-05-14 | 6.2 | 5.75 | 5.77 | 6.2 | 31600.0 | 6.2 |
| 2020-05-13 | 5.95 | 5.8 | 5.86 | 5.95 | 15400.0 | 5.95 |
| 2020-05-12 | 6.41 | 5.8 | 6.22 | 5.81 | 42200.0 | 5.81 |
| 2020-05-11 | 7.19 | 6.62 | 7.19 | 6.65 | 20900.0 | 6.65 |
| 2020-05-08 | 7.22 | 7.02 | 7.22 | 7.02 | 56300.0 | 7.02 |
| 2020-05-07 | 7.2 | 6.84 | 6.92 | 6.97 | 16600.0 | 6.97 |
| 2020-05-06 | 7.21 | 6.82 | 6.9 | 6.85 | 43600.0 | 6.85 |
| 2020-05-05 | 7.15 | 5.39 | 5.39 | 6.9 | 117300.0 | 6.9 |
| 2020-05-04 | 5.74 | 5.08 | 5.33 | 5.4 | 33000.0 | 5.4 |
| 2020-05-01 | 6.04 | 5.26 | 5.49 | 5.49 | 20600.0 | 5.49 |
| 2020-04-30 | 6.07 | 5.54 | 6.07 | 5.7 | 38700.0 | 5.7 |
| 2020-04-29 | 6.35 | 5.95 | 6.02 | 6.09 | 27100.0 | 6.09 |
| 2020-04-28 | 6.05 | 5.64 | 6.05 | 5.74 | 23800.0 | 5.74 |
| 2020-04-27 | 6.03 | 5.68 | 5.7 | 5.78 | 14600.0 | 5.78 |
| 2020-04-24 | 5.74 | 5.56 | 5.74 | 5.56 | 11300.0 | 5.56 |
| 2020-04-23 | 6.51 | 5.66 | 6.51 | 5.74 | 13800.0 | 5.74 |
| 2020-04-22 | 7.02 | 6.06 | 6.25 | 6.27 | 43900.0 | 6.27 |
| 2020-04-21 | 7.13 | 5.89 | 5.89 | 6.17 | 7200.0 | 6.17 |
| 2020-04-20 | 6.89 | 5.69 | 6.76 | 6.31 | 7500.0 | 6.31 |
| 2020-04-17 | 7.34 | 5.66 | 5.66 | 6.99 | 28800.0 | 6.99 |
| 2020-04-16 | 6.39 | 5.45 | 6.28 | 5.6 | 30400.0 | 5.6 |
| 2020-04-15 | 7.31 | 6.37 | 7.12 | 6.37 | 18800.0 | 6.37 |
| 2020-04-14 | 7.51 | 6.81 | 6.81 | 7.39 | 11400.0 | 7.39 |
| 2020-04-13 | 7.19 | 6.72 | 7.05 | 6.83 | 9000.0 | 6.83 |
| 2020-04-09 | 7.2 | 6.84 | 6.87 | 7.16 | 10700.0 | 7.16 |
| 2020-04-08 | 6.73 | 6.35 | 6.56 | 6.73 | 12900.0 | 6.73 |
| 2020-04-07 | 6.75 | 6.31 | 6.67 | 6.51 | 15900.0 | 6.51 |
| 2020-04-06 | 6.74 | 5.49 | 5.49 | 6.74 | 13200.0 | 6.74 |
| 2020-04-03 | 5.71 | 5.33 | 5.61 | 5.34 | 6900.0 | 5.34 |
| 2020-04-02 | 6.59 | 5.5 | 6.0 | 5.55 | 12100.0 | 5.55 |
| 2020-04-01 | 6.95 | 5.8 | 6.73 | 5.95 | 26000.0 | 5.95 |
| 2020-03-31 | 8.11 | 6.81 | 8.11 | 7.22 | 428600.0 | 7.22 |
| 2020-03-30 | 8.2 | 7.05 | 7.85 | 8.2 | 28200.0 | 8.2 |
| 2020-03-27 | 8.73 | 7.85 | 8.17 | 7.85 | 12700.0 | 7.85 |
| 2020-03-26 | 8.82 | 8.25 | 8.25 | 8.71 | 24900.0 | 8.71 |
| 2020-03-25 | 8.54 | 8.2 | 8.21 | 8.39 | 17900.0 | 8.39 |
| 2020-03-24 | 8.5 | 7.52 | 7.52 | 8.5 | 24000.0 | 8.5 |
| 2020-03-23 | 8.22 | 6.88 | 7.64 | 7.94 | 17600.0 | 7.94 |
| 2020-03-20 | 9.02 | 7.09 | 7.45 | 7.79 | 59400.0 | 7.79 |
| 2020-03-19 | 8.25 | 6.65 | 6.65 | 7.85 | 38500.0 | 7.85 |
| 2020-03-18 | 8.5 | 6.65 | 7.3 | 6.66 | 14200.0 | 6.66 |
| 2020-03-17 | 8.4 | 6.71 | 6.71 | 7.66 | 20600.0 | 7.66 |
| 2020-03-16 | 8.68 | 6.63 | 7.47 | 6.65 | 13900.0 | 6.65 |
| 2020-03-13 | 7.94 | 6.45 | 6.45 | 7.94 | 12800.0 | 7.94 |
| 2020-03-12 | 7.05 | 6.15 | 7.05 | 6.15 | 14800.0 | 6.15 |
| 2020-03-11 | 7.52 | 6.84 | 7.37 | 7.06 | 14800.0 | 7.06 |
| 2020-03-10 | 7.75 | 7.26 | 7.74 | 7.56 | 19900.0 | 7.56 |
| 2020-03-09 | 8.34 | 7.52 | 8.09 | 7.66 | 20400.0 | 7.66 |
| 2020-03-06 | 8.49 | 8.18 | 8.19 | 8.29 | 4200.0 | 8.29 |
| 2020-03-05 | 8.65 | 8.3 | 8.49 | 8.39 | 6800.0 | 8.39 |
| 2020-03-04 | 8.58 | 8.26 | 8.4 | 8.58 | 11600.0 | 8.58 |
| 2020-03-03 | 8.46 | 8.16 | 8.46 | 8.25 | 13000.0 | 8.25 |
| 2020-03-02 | 8.86 | 8.1 | 8.37 | 8.38 | 43400.0 | 8.38 |
| 2020-02-28 | 8.38 | 8.07 | 8.07 | 8.2 | 20900.0 | 8.2 |
| 2020-02-27 | 8.48 | 8.1 | 8.45 | 8.11 | 12200.0 | 8.11 |
| 2020-02-26 | 8.7 | 8.0 | 8.08 | 8.4 | 90300.0 | 8.4 |
| 2020-02-25 | 8.69 | 7.96 | 8.69 | 8.09 | 10400.0 | 8.09 |
| 2020-02-24 | 8.63 | 7.81 | 8.12 | 8.57 | 12100.0 | 8.57 |
| 2020-02-21 | 8.53 | 8.11 | 8.53 | 8.19 | 7300.0 | 8.19 |
| 2020-02-20 | 8.51 | 8.22 | 8.4 | 8.47 | 6100.0 | 8.47 |
| 2020-02-19 | 8.59 | 8.14 | 8.2 | 8.4 | 13800.0 | 8.4 |
| 2020-02-18 | 8.43 | 8.03 | 8.43 | 8.04 | 10700.0 | 8.04 |