| 名前 | SIFCO Industries Inc. Common Stock |
| ティッカー | SIF |
| 国 | United States |
| 上場年 | nan |
| セクター | Capital Goods |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 10.04 | 8.75 | 9.19 | 9.35 | 53700.0 | 9.35 |
| 2021-02-12 | 9.18 | 8.57 | 8.93 | 8.67 | 14200.0 | 8.67 |
| 2021-02-11 | 9.5 | 8.56 | 9.32 | 8.77 | 28800.0 | 8.77 |
| 2021-02-10 | 9.55 | 9.13 | 9.21 | 9.32 | 21900.0 | 9.32 |
| 2021-02-09 | 9.52 | 9.01 | 9.32 | 9.18 | 19200.0 | 9.18 |
| 2021-02-08 | 9.8 | 8.83 | 9.77 | 9.27 | 36600.0 | 9.27 |
| 2021-02-05 | 9.7 | 9.18 | 9.55 | 9.38 | 29600.0 | 9.38 |
| 2021-02-04 | 10.52 | 9.43 | 9.9 | 9.9 | 44500.0 | 9.9 |
| 2021-02-03 | 11.5 | 9.15 | 9.25 | 9.9 | 118300.0 | 9.9 |
| 2021-02-02 | 9.2 | 8.06 | 8.13 | 9.12 | 65300.0 | 9.12 |
| 2021-02-01 | 8.39 | 7.88 | 8.26 | 7.99 | 29200.0 | 7.99 |
| 2021-01-29 | 9.14 | 8.11 | 9.01 | 8.27 | 27300.0 | 8.27 |
| 2021-01-28 | 9.6 | 9.0 | 9.0 | 9.37 | 4800.0 | 9.37 |
| 2021-01-27 | 9.94 | 8.64 | 9.8 | 9.08 | 62500.0 | 9.08 |
| 2021-01-26 | 10.15 | 9.8 | 10.1 | 10.08 | 13800.0 | 10.08 |
| 2021-01-25 | 10.55 | 9.81 | 10.23 | 9.98 | 31200.0 | 9.98 |
| 2021-01-22 | 10.29 | 9.94 | 9.94 | 10.11 | 22300.0 | 10.11 |
| 2021-01-21 | 10.14 | 9.27 | 9.75 | 10.09 | 25400.0 | 10.09 |
| 2021-01-20 | 10.96 | 9.74 | 10.82 | 9.75 | 49300.0 | 9.75 |
| 2021-01-19 | 11.25 | 9.85 | 11.03 | 11.1 | 65000.0 | 11.1 |
| 2021-01-15 | 11.41 | 10.6 | 11.21 | 11.03 | 30500.0 | 11.03 |
| 2021-01-14 | 11.85 | 10.68 | 11.5 | 11.36 | 57000.0 | 11.36 |
| 2021-01-13 | 11.46 | 10.22 | 11.25 | 10.49 | 61800.0 | 10.49 |
| 2021-01-12 | 11.5 | 9.82 | 10.0 | 11.16 | 114100.0 | 11.16 |
| 2021-01-11 | 10.0 | 9.32 | 9.44 | 9.95 | 33800.0 | 9.95 |
| 2021-01-08 | 9.74 | 9.05 | 9.31 | 9.47 | 58500.0 | 9.47 |
| 2021-01-07 | 9.92 | 8.42 | 9.88 | 8.59 | 176800.0 | 8.59 |
| 2021-01-06 | 10.1 | 9.31 | 9.78 | 10.0 | 107400.0 | 10.0 |
| 2021-01-05 | 9.5 | 8.44 | 8.44 | 9.26 | 77100.0 | 9.26 |
| 2021-01-04 | 9.25 | 8.4 | 8.4 | 8.72 | 166200.0 | 8.72 |
| 2020-12-31 | 8.4 | 7.86 | 8.05 | 8.4 | 154500.0 | 8.4 |
| 2020-12-30 | 8.45 | 6.2 | 6.4 | 8.25 | 615000.0 | 8.25 |
| 2020-12-29 | 6.7 | 5.5 | 5.5 | 6.7 | 410800.0 | 6.7 |
| 2020-12-28 | 6.45 | 5.02 | 5.3 | 6.2 | 1179700.0 | 6.2 |
| 2020-12-24 | 6.94 | 4.94 | 5.94 | 5.3 | 23826800.0 | 5.3 |
| 2020-12-23 | 4.02 | 3.9 | 4.02 | 3.9 | 139300.0 | 3.9 |
| 2020-12-22 | 4.02 | 3.99 | 4.02 | 4.0 | 5800.0 | 4.0 |
| 2020-12-21 | 4.01 | 3.87 | 3.87 | 3.97 | 24100.0 | 3.97 |
| 2020-12-18 | 4.15 | 3.96 | 4.15 | 3.96 | 9800.0 | 3.96 |
| 2020-12-17 | 4.25 | 4.09 | 4.2 | 4.15 | 3200.0 | 4.15 |
| 2020-12-16 | 4.47 | 4.19 | 4.47 | 4.21 | 4100.0 | 4.21 |
| 2020-12-15 | 4.49 | 4.1 | 4.1 | 4.27 | 19600.0 | 4.27 |
| 2020-12-14 | 4.2 | 4.01 | 4.19 | 4.07 | 2500.0 | 4.07 |
| 2020-12-11 | 4.15 | 4.02 | 4.15 | 4.02 | 2100.0 | 4.02 |
| 2020-12-10 | 4.1 | 3.94 | 3.94 | 4.05 | 13400.0 | 4.05 |
| 2020-12-09 | 4.2 | 3.8 | 4.15 | 3.8 | 23500.0 | 3.8 |
| 2020-12-08 | 4.07 | 3.78 | 3.81 | 3.8 | 13300.0 | 3.8 |
| 2020-12-07 | 3.89 | 3.81 | 3.89 | 3.81 | 800.0 | 3.81 |
| 2020-12-04 | 3.84 | 3.79 | 3.79 | 3.84 | 2300.0 | 3.84 |
| 2020-12-03 | 3.8 | 3.7 | 3.78 | 3.78 | 8100.0 | 3.78 |
| 2020-12-02 | 3.87 | 3.78 | 3.8 | 3.82 | 1500.0 | 3.82 |
| 2020-12-01 | 3.99 | 3.8 | 3.81 | 3.89 | 9000.0 | 3.89 |
| 2020-11-30 | 3.83 | 3.75 | 3.8 | 3.8 | 19600.0 | 3.8 |
| 2020-11-27 | 3.98 | 3.91 | 3.98 | 3.92 | 1400.0 | 3.92 |
| 2020-11-25 | 3.98 | 3.78 | 3.78 | 3.92 | 12100.0 | 3.92 |
| 2020-11-24 | 3.87 | 3.62 | 3.63 | 3.75 | 43300.0 | 3.75 |
| 2020-11-23 | 3.75 | 3.55 | 3.74 | 3.61 | 9600.0 | 3.61 |
| 2020-11-20 | 3.79 | 3.56 | 3.79 | 3.71 | 9800.0 | 3.71 |
| 2020-11-19 | 3.7 | 3.6 | 3.7 | 3.6 | 4100.0 | 3.6 |
| 2020-11-18 | 3.74 | 3.7 | 3.72 | 3.74 | 1300.0 | 3.74 |
| 2020-11-17 | 3.76 | 3.72 | 3.72 | 3.72 | 3700.0 | 3.72 |
| 2020-11-16 | 3.81 | 3.63 | 3.73 | 3.63 | 9100.0 | 3.63 |
| 2020-11-13 | 3.73 | 3.73 | 3.73 | 3.73 | 700.0 | 3.73 |
| 2020-11-12 | 3.75 | 3.51 | 3.51 | 3.71 | 3100.0 | 3.71 |
| 2020-11-11 | 3.88 | 3.72 | 3.85 | 3.77 | 12000.0 | 3.77 |
| 2020-11-10 | 3.69 | 3.45 | 3.45 | 3.67 | 20000.0 | 3.67 |
| 2020-11-09 | 3.8 | 3.6 | 3.6 | 3.71 | 6700.0 | 3.71 |
| 2020-11-06 | 3.91 | 3.7 | 3.7 | 3.91 | 400.0 | 3.91 |
| 2020-11-05 | 3.82 | 3.61 | 3.77 | 3.82 | 4500.0 | 3.82 |
| 2020-11-04 | 3.66 | 3.5 | 3.5 | 3.56 | 8400.0 | 3.56 |
| 2020-11-03 | 3.56 | 3.45 | 3.53 | 3.55 | 22800.0 | 3.55 |
| 2020-11-02 | 3.63 | 3.5 | 3.63 | 3.5 | 7900.0 | 3.5 |
| 2020-10-30 | 3.55 | 3.46 | 3.55 | 3.55 | 6400.0 | 3.55 |
| 2020-10-29 | 3.68 | 3.53 | 3.66 | 3.6 | 9900.0 | 3.6 |
| 2020-10-28 | 3.68 | 3.65 | 3.66 | 3.68 | 1400.0 | 3.68 |
| 2020-10-27 | 3.92 | 3.78 | 3.92 | 3.78 | 800.0 | 3.78 |
| 2020-10-26 | 3.77 | 3.65 | 3.76 | 3.75 | 3500.0 | 3.75 |
| 2020-10-23 | 3.88 | 3.68 | 3.8 | 3.78 | 9900.0 | 3.78 |
| 2020-10-22 | 3.78 | 3.61 | 3.63 | 3.65 | 1900.0 | 3.65 |
| 2020-10-21 | 3.79 | 3.65 | 3.66 | 3.66 | 3300.0 | 3.66 |
| 2020-10-20 | 3.68 | 3.6 | 3.61 | 3.68 | 3600.0 | 3.68 |
| 2020-10-19 | 3.72 | 3.55 | 3.55 | 3.69 | 14400.0 | 3.69 |
| 2020-10-16 | 3.76 | 3.76 | 3.76 | 3.76 | 200.0 | 3.76 |
| 2020-10-15 | 3.76 | 3.76 | 3.76 | 3.76 | 0.0 | 3.76 |
| 2020-10-14 | 3.76 | 3.76 | 3.76 | 3.76 | 0.0 | 3.76 |
| 2020-10-13 | 3.77 | 3.76 | 3.77 | 3.76 | 500.0 | 3.76 |
| 2020-10-12 | 3.8 | 3.78 | 3.8 | 3.78 | 500.0 | 3.78 |
| 2020-10-09 | 3.71 | 3.71 | 3.71 | 3.71 | 0.0 | 3.71 |
| 2020-10-08 | 3.78 | 3.7 | 3.7 | 3.71 | 4900.0 | 3.71 |
| 2020-10-07 | 3.8 | 3.6 | 3.8 | 3.6 | 3900.0 | 3.6 |
| 2020-10-06 | 3.87 | 3.55 | 3.8 | 3.57 | 3800.0 | 3.57 |
| 2020-10-05 | 3.71 | 3.56 | 3.71 | 3.56 | 1100.0 | 3.56 |
| 2020-10-02 | 3.61 | 3.55 | 3.55 | 3.61 | 900.0 | 3.61 |
| 2020-10-01 | 3.87 | 3.56 | 3.7 | 3.61 | 7400.0 | 3.61 |
| 2020-09-30 | 3.86 | 3.68 | 3.86 | 3.68 | 400.0 | 3.68 |
| 2020-09-29 | 3.64 | 3.64 | 3.64 | 3.64 | 1400.0 | 3.64 |
| 2020-09-28 | 3.75 | 3.64 | 3.64 | 3.66 | 3200.0 | 3.66 |
| 2020-09-25 | 3.68 | 3.68 | 3.68 | 3.68 | 0.0 | 3.68 |
| 2020-09-24 | 3.84 | 3.59 | 3.84 | 3.68 | 3600.0 | 3.68 |
| 2020-09-23 | 3.8 | 3.62 | 3.74 | 3.62 | 2400.0 | 3.62 |
| 2020-09-22 | 3.69 | 3.62 | 3.62 | 3.69 | 8300.0 | 3.69 |
| 2020-09-21 | 3.86 | 3.67 | 3.8 | 3.69 | 20800.0 | 3.69 |
| 2020-09-18 | 4.12 | 3.79 | 3.97 | 3.79 | 9700.0 | 3.79 |
| 2020-09-17 | 4.12 | 3.98 | 4.02 | 3.99 | 35500.0 | 3.99 |
| 2020-09-16 | 4.06 | 4.0 | 4.01 | 4.05 | 2400.0 | 4.05 |
| 2020-09-15 | 4.07 | 3.97 | 3.97 | 4.02 | 1600.0 | 4.02 |
| 2020-09-14 | 4.2 | 4.01 | 4.2 | 4.03 | 1300.0 | 4.03 |
| 2020-09-11 | 4.11 | 4.02 | 4.11 | 4.05 | 3800.0 | 4.05 |
| 2020-09-10 | 4.14 | 4.09 | 4.1 | 4.11 | 2600.0 | 4.11 |
| 2020-09-09 | 4.09 | 4.06 | 4.09 | 4.07 | 1300.0 | 4.07 |
| 2020-09-08 | 3.99 | 3.91 | 3.95 | 3.95 | 4800.0 | 3.95 |
| 2020-09-04 | 4.01 | 3.92 | 3.92 | 4.01 | 1600.0 | 4.01 |
| 2020-09-03 | 3.97 | 3.94 | 3.96 | 3.94 | 2800.0 | 3.94 |
| 2020-09-02 | 4.02 | 4.0 | 4.0 | 4.01 | 900.0 | 4.01 |
| 2020-09-01 | 3.99 | 3.99 | 3.99 | 3.99 | 0.0 | 3.99 |
| 2020-08-31 | 4.09 | 3.96 | 3.96 | 3.99 | 1000.0 | 3.99 |
| 2020-08-28 | 4.05 | 4.04 | 4.04 | 4.05 | 500.0 | 4.05 |
| 2020-08-27 | 4.04 | 3.98 | 4.04 | 3.98 | 500.0 | 3.98 |
| 2020-08-26 | 4.02 | 4.02 | 4.02 | 4.02 | 600.0 | 4.02 |
| 2020-08-25 | 4.11 | 4.0 | 4.0 | 4.02 | 6800.0 | 4.02 |
| 2020-08-24 | 3.96 | 3.96 | 3.96 | 3.96 | 0.0 | 3.96 |
| 2020-08-21 | 4.01 | 3.96 | 3.98 | 3.96 | 6900.0 | 3.96 |
| 2020-08-20 | 4.03 | 4.02 | 4.03 | 4.02 | 500.0 | 4.02 |
| 2020-08-19 | 4.1 | 4.0 | 4.1 | 4.03 | 6900.0 | 4.03 |
| 2020-08-18 | 4.19 | 4.09 | 4.19 | 4.11 | 3000.0 | 4.11 |
| 2020-08-17 | 4.11 | 4.05 | 4.05 | 4.11 | 7100.0 | 4.11 |
| 2020-08-14 | 4.1 | 4.08 | 4.09 | 4.08 | 900.0 | 4.08 |
| 2020-08-13 | 4.14 | 4.08 | 4.12 | 4.08 | 10600.0 | 4.08 |
| 2020-08-12 | 4.17 | 4.09 | 4.17 | 4.11 | 3500.0 | 4.11 |
| 2020-08-11 | 4.24 | 4.06 | 4.2 | 4.06 | 22300.0 | 4.06 |
| 2020-08-10 | 4.3 | 4.2 | 4.3 | 4.23 | 22200.0 | 4.23 |
| 2020-08-07 | 4.57 | 3.92 | 4.18 | 4.3 | 117000.0 | 4.3 |
| 2020-08-06 | 3.78 | 3.75 | 3.75 | 3.78 | 26100.0 | 3.78 |
| 2020-08-05 | 3.8 | 3.7 | 3.8 | 3.73 | 700.0 | 3.73 |
| 2020-08-04 | 3.71 | 3.66 | 3.67 | 3.71 | 2200.0 | 3.71 |
| 2020-08-03 | 3.77 | 3.54 | 3.77 | 3.73 | 7800.0 | 3.73 |
| 2020-07-31 | 3.85 | 3.8 | 3.83 | 3.81 | 2300.0 | 3.81 |
| 2020-07-30 | 3.75 | 3.6 | 3.6 | 3.75 | 4500.0 | 3.75 |
| 2020-07-29 | 3.89 | 3.76 | 3.89 | 3.76 | 700.0 | 3.76 |
| 2020-07-28 | 3.68 | 3.68 | 3.68 | 3.68 | 200.0 | 3.68 |
| 2020-07-27 | 3.74 | 3.7 | 3.7 | 3.74 | 400.0 | 3.74 |
| 2020-07-24 | 3.73 | 3.65 | 3.65 | 3.7 | 4200.0 | 3.7 |
| 2020-07-23 | 3.81 | 3.74 | 3.81 | 3.74 | 600.0 | 3.74 |
| 2020-07-22 | 3.9 | 3.8 | 3.82 | 3.9 | 1900.0 | 3.9 |
| 2020-07-21 | 3.86 | 3.75 | 3.84 | 3.85 | 1800.0 | 3.85 |
| 2020-07-20 | 3.75 | 3.68 | 3.71 | 3.72 | 3100.0 | 3.72 |
| 2020-07-17 | 3.85 | 3.61 | 3.76 | 3.85 | 22500.0 | 3.85 |
| 2020-07-16 | 3.95 | 3.89 | 3.93 | 3.95 | 500.0 | 3.95 |
| 2020-07-15 | 3.96 | 3.85 | 3.95 | 3.9 | 9600.0 | 3.9 |
| 2020-07-14 | 3.96 | 3.86 | 3.86 | 3.96 | 1200.0 | 3.96 |
| 2020-07-13 | 4.0 | 3.42 | 3.42 | 3.9 | 16500.0 | 3.9 |
| 2020-07-10 | 3.85 | 3.77 | 3.77 | 3.85 | 8400.0 | 3.85 |
| 2020-07-09 | 4.04 | 3.6 | 4.0 | 3.76 | 23200.0 | 3.76 |
| 2020-07-08 | 4.12 | 3.91 | 4.05 | 4.0 | 8300.0 | 4.0 |
| 2020-07-07 | 4.03 | 4.0 | 4.0 | 4.0 | 2200.0 | 4.0 |
| 2020-07-06 | 4.05 | 4.05 | 4.05 | 4.05 | 300.0 | 4.05 |
| 2020-07-02 | 4.18 | 4.0 | 4.0 | 4.0 | 6900.0 | 4.0 |
| 2020-07-01 | 4.12 | 4.0 | 4.12 | 4.0 | 3900.0 | 4.0 |
| 2020-06-30 | 4.1 | 4.0 | 4.02 | 4.0 | 4400.0 | 4.0 |
| 2020-06-29 | 4.3 | 3.95 | 4.28 | 3.95 | 4400.0 | 3.95 |
| 2020-06-26 | 4.08 | 3.94 | 4.08 | 4.04 | 800.0 | 4.04 |
| 2020-06-25 | 4.19 | 3.83 | 4.04 | 3.91 | 28400.0 | 3.91 |
| 2020-06-24 | 4.28 | 4.0 | 4.16 | 4.07 | 15200.0 | 4.07 |
| 2020-06-23 | 4.34 | 4.05 | 4.13 | 4.15 | 64400.0 | 4.15 |
| 2020-06-22 | 4.51 | 4.05 | 4.2 | 4.11 | 24300.0 | 4.11 |
| 2020-06-19 | 4.36 | 4.1 | 4.2 | 4.1 | 3400.0 | 4.1 |
| 2020-06-18 | 4.42 | 4.21 | 4.21 | 4.25 | 2900.0 | 4.25 |
| 2020-06-17 | 4.46 | 4.23 | 4.46 | 4.28 | 22300.0 | 4.28 |
| 2020-06-16 | 4.54 | 4.2 | 4.45 | 4.2 | 30000.0 | 4.2 |
| 2020-06-15 | 4.29 | 4.16 | 4.26 | 4.17 | 34900.0 | 4.17 |
| 2020-06-12 | 4.32 | 4.22 | 4.25 | 4.25 | 7800.0 | 4.25 |
| 2020-06-11 | 4.41 | 4.01 | 4.41 | 4.25 | 37400.0 | 4.25 |
| 2020-06-10 | 4.26 | 4.11 | 4.11 | 4.18 | 7200.0 | 4.18 |
| 2020-06-09 | 4.25 | 4.01 | 4.04 | 4.15 | 17900.0 | 4.15 |
| 2020-06-08 | 4.09 | 4.02 | 4.02 | 4.05 | 2500.0 | 4.05 |
| 2020-06-05 | 4.49 | 4.0 | 4.49 | 4.05 | 13700.0 | 4.05 |
| 2020-06-04 | 4.47 | 3.75 | 3.85 | 4.19 | 28000.0 | 4.19 |
| 2020-06-03 | 3.8 | 3.6 | 3.61 | 3.79 | 8800.0 | 3.79 |
| 2020-06-02 | 3.87 | 3.62 | 3.66 | 3.65 | 8800.0 | 3.65 |
| 2020-06-01 | 3.8 | 3.56 | 3.8 | 3.71 | 3100.0 | 3.71 |
| 2020-05-29 | 3.82 | 3.35 | 3.82 | 3.6 | 35900.0 | 3.6 |
| 2020-05-28 | 4.08 | 3.82 | 3.93 | 3.82 | 7400.0 | 3.82 |
| 2020-05-27 | 4.22 | 3.97 | 4.15 | 3.97 | 16800.0 | 3.97 |
| 2020-05-26 | 4.28 | 4.02 | 4.02 | 4.15 | 7800.0 | 4.15 |
| 2020-05-22 | 4.35 | 4.04 | 4.18 | 4.04 | 11200.0 | 4.04 |
| 2020-05-21 | 4.47 | 4.21 | 4.36 | 4.21 | 10800.0 | 4.21 |
| 2020-05-20 | 4.58 | 4.05 | 4.05 | 4.4 | 36800.0 | 4.4 |
| 2020-05-19 | 4.11 | 4.0 | 4.08 | 4.07 | 21400.0 | 4.07 |
| 2020-05-18 | 4.67 | 4.0 | 4.61 | 4.1 | 82700.0 | 4.1 |
| 2020-05-15 | 4.46 | 3.9 | 3.92 | 4.4 | 128000.0 | 4.4 |
| 2020-05-14 | 4.5 | 3.51 | 3.55 | 4.5 | 520500.0 | 4.5 |
| 2020-05-13 | 5.5 | 3.54 | 3.54 | 4.14 | 17573400.0 | 4.14 |
| 2020-05-12 | 2.29 | 2.2 | 2.28 | 2.2 | 29400.0 | 2.2 |
| 2020-05-11 | 2.54 | 1.89 | 2.36 | 2.2 | 238400.0 | 2.2 |
| 2020-05-08 | 2.53 | 2.53 | 2.53 | 2.53 | 0.0 | 2.53 |
| 2020-05-07 | 2.53 | 2.53 | 2.53 | 2.53 | 0.0 | 2.53 |
| 2020-05-06 | 2.53 | 2.53 | 2.53 | 2.53 | 200.0 | 2.53 |
| 2020-05-05 | 2.4 | 2.4 | 2.4 | 2.4 | 0.0 | 2.4 |
| 2020-05-04 | 2.4 | 2.4 | 2.4 | 2.4 | 200.0 | 2.4 |
| 2020-05-01 | 2.4 | 2.4 | 2.4 | 2.4 | 200.0 | 2.4 |
| 2020-04-30 | 2.44 | 2.44 | 2.44 | 2.44 | 4000.0 | 2.44 |
| 2020-04-29 | 2.56 | 2.24 | 2.24 | 2.33 | 10300.0 | 2.33 |
| 2020-04-28 | 2.27 | 2.27 | 2.27 | 2.27 | 400.0 | 2.27 |
| 2020-04-27 | 2.27 | 2.27 | 2.27 | 2.27 | 0.0 | 2.27 |
| 2020-04-24 | 2.27 | 2.12 | 2.23 | 2.27 | 3700.0 | 2.27 |
| 2020-04-23 | 2.36 | 2.13 | 2.13 | 2.36 | 1200.0 | 2.36 |
| 2020-04-22 | 2.25 | 2.25 | 2.25 | 2.25 | 300.0 | 2.25 |
| 2020-04-21 | 2.25 | 2.25 | 2.25 | 2.25 | 0.0 | 2.25 |
| 2020-04-20 | 2.25 | 2.25 | 2.25 | 2.25 | 0.0 | 2.25 |
| 2020-04-17 | 2.5 | 2.25 | 2.26 | 2.25 | 1600.0 | 2.25 |
| 2020-04-16 | 2.39 | 2.39 | 2.39 | 2.39 | 200.0 | 2.39 |
| 2020-04-15 | 2.59 | 2.41 | 2.59 | 2.42 | 1600.0 | 2.42 |
| 2020-04-14 | 2.67 | 2.63 | 2.63 | 2.65 | 1400.0 | 2.65 |
| 2020-04-13 | 2.49 | 2.46 | 2.49 | 2.47 | 1400.0 | 2.47 |
| 2020-04-09 | 2.4 | 2.35 | 2.4 | 2.35 | 300.0 | 2.35 |
| 2020-04-08 | 2.47 | 2.25 | 2.44 | 2.47 | 6700.0 | 2.47 |
| 2020-04-07 | 2.33 | 2.2 | 2.2 | 2.32 | 900.0 | 2.32 |
| 2020-04-06 | 2.07 | 2.07 | 2.07 | 2.07 | 500.0 | 2.07 |
| 2020-04-03 | 2.05 | 2.05 | 2.05 | 2.05 | 300.0 | 2.05 |
| 2020-04-02 | 2.09 | 1.97 | 2.01 | 1.98 | 3800.0 | 1.98 |
| 2020-04-01 | 2.23 | 2.23 | 2.23 | 2.23 | 300.0 | 2.23 |
| 2020-03-31 | 2.25 | 2.25 | 2.25 | 2.25 | 0.0 | 2.25 |
| 2020-03-30 | 2.25 | 2.25 | 2.25 | 2.25 | 700.0 | 2.25 |
| 2020-03-27 | 2.27 | 2.15 | 2.15 | 2.25 | 1500.0 | 2.25 |
| 2020-03-26 | 2.29 | 1.96 | 2.01 | 2.23 | 32700.0 | 2.23 |
| 2020-03-25 | 2.2 | 2.2 | 2.2 | 2.2 | 2200.0 | 2.2 |
| 2020-03-24 | 2.21 | 2.0 | 2.08 | 2.21 | 6500.0 | 2.21 |
| 2020-03-23 | 2.04 | 1.97 | 2.04 | 2.0 | 1500.0 | 2.0 |
| 2020-03-20 | 2.14 | 2.02 | 2.14 | 2.02 | 4500.0 | 2.02 |
| 2020-03-19 | 2.18 | 2.18 | 2.18 | 2.18 | 1100.0 | 2.18 |
| 2020-03-18 | 2.13 | 1.89 | 2.13 | 2.1 | 9400.0 | 2.1 |
| 2020-03-17 | 2.49 | 2.18 | 2.49 | 2.18 | 7500.0 | 2.18 |
| 2020-03-16 | 2.68 | 2.57 | 2.68 | 2.57 | 1600.0 | 2.57 |
| 2020-03-13 | 3.28 | 3.01 | 3.25 | 3.03 | 7600.0 | 3.03 |
| 2020-03-12 | 3.32 | 3.15 | 3.28 | 3.31 | 6900.0 | 3.31 |
| 2020-03-11 | 3.41 | 3.41 | 3.41 | 3.41 | 200.0 | 3.41 |
| 2020-03-10 | 3.53 | 3.35 | 3.53 | 3.41 | 4400.0 | 3.41 |
| 2020-03-09 | 3.76 | 3.45 | 3.76 | 3.45 | 1200.0 | 3.45 |
| 2020-03-06 | 4.16 | 3.91 | 4.0 | 3.91 | 8800.0 | 3.91 |
| 2020-03-05 | 4.05 | 4.0 | 4.0 | 4.05 | 1400.0 | 4.05 |
| 2020-03-04 | 4.06 | 4.0 | 4.0 | 4.05 | 2100.0 | 4.05 |
| 2020-03-03 | 4.05 | 4.0 | 4.02 | 4.05 | 6200.0 | 4.05 |
| 2020-03-02 | 4.31 | 4.31 | 4.31 | 4.31 | 0.0 | 4.31 |
| 2020-02-28 | 4.31 | 4.31 | 4.31 | 4.31 | 200.0 | 4.31 |
| 2020-02-27 | 4.46 | 4.1 | 4.45 | 4.24 | 16900.0 | 4.24 |
| 2020-02-26 | 4.53 | 4.51 | 4.53 | 4.51 | 1500.0 | 4.51 |
| 2020-02-25 | 4.56 | 4.56 | 4.56 | 4.56 | 600.0 | 4.56 |
| 2020-02-24 | 4.54 | 4.45 | 4.52 | 4.45 | 1900.0 | 4.45 |
| 2020-02-21 | 4.69 | 4.61 | 4.68 | 4.61 | 3000.0 | 4.61 |
| 2020-02-20 | 4.72 | 4.46 | 4.46 | 4.6 | 1100.0 | 4.6 |
| 2020-02-19 | 4.55 | 4.3 | 4.5 | 4.51 | 10300.0 | 4.51 |
| 2020-02-18 | 4.95 | 4.8 | 4.92 | 4.81 | 8400.0 | 4.81 |