Fine Organic Industries Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 31 Jan 2020 | 2383.90 | 2394.00 | 2322.00 | 2337.55 | 2375.75 | 1613 |
| 30 Jan 2020 | 2443.90 | 2449.00 | 2359.50 | 2375.75 | 2418.70 | 1864 |
| 29 Jan 2020 | 2339.40 | 2475.00 | 2310.00 | 2418.70 | 2299.30 | 24289 |
| 28 Jan 2020 | 2222.00 | 2338.90 | 2222.00 | 2299.30 | 2234.30 | 2932 |
| 27 Jan 2020 | 2250.00 | 2250.60 | 2221.70 | 2234.30 | 2235.00 | 666 |
| 24 Jan 2020 | 2223.50 | 2270.00 | 2194.00 | 2235.00 | 2220.15 | 1451 |
| 23 Jan 2020 | 2223.90 | 2246.45 | 2193.30 | 2220.15 | 2242.05 | 1122 |
| 22 Jan 2020 | 2218.90 | 2287.85 | 2204.55 | 2242.05 | 2203.80 | 3427 |
| 21 Jan 2020 | 2205.00 | 2270.00 | 2190.95 | 2203.80 | 2220.55 | 19020 |
| 20 Jan 2020 | 2157.70 | 2235.00 | 2149.05 | 2220.55 | 2118.10 | 2312 |
| 17 Jan 2020 | 2044.00 | 2150.00 | 2044.00 | 2118.10 | 2044.70 | 3824 |
| 16 Jan 2020 | 2064.35 | 2065.00 | 2038.55 | 2044.70 | 2055.75 | 11745 |
| 15 Jan 2020 | 2075.65 | 2075.65 | 2040.00 | 2055.75 | 2064.60 | 468 |
| 14 Jan 2020 | 2053.75 | 2073.45 | 2050.00 | 2064.60 | 2031.45 | 707 |
| 13 Jan 2020 | 1947.25 | 2051.25 | 1947.25 | 2031.45 | 1941.95 | 3818 |
| 10 Jan 2020 | 1951.00 | 1951.00 | 1934.65 | 1941.95 | 1941.10 | 292 |
| 09 Jan 2020 | 1944.65 | 1960.00 | 1919.45 | 1941.10 | 1913.55 | 798 |
| 08 Jan 2020 | 1900.00 | 1958.35 | 1900.00 | 1913.55 | 1932.55 | 837 |
| 07 Jan 2020 | 1890.00 | 1940.00 | 1879.25 | 1932.55 | 1880.05 | 1740 |
| 06 Jan 2020 | 1878.65 | 1897.95 | 1861.50 | 1880.05 | 1893.75 | 635 |
| 03 Jan 2020 | 1910.75 | 1915.85 | 1882.45 | 1893.75 | 1899.55 | 851 |
| 02 Jan 2020 | 1913.35 | 1917.60 | 1892.00 | 1899.55 | 1899.15 | 994 |
| 01 Jan 2020 | 1939.40 | 1940.55 | 1890.25 | 1899.15 | 1943.00 | 363 |
| 31 Dec 2019 | 1967.85 | 1967.85 | 1939.70 | 1943.00 | 1944.00 | 210 |
| 30 Dec 2019 | 1851.00 | 2000.00 | 1851.00 | 1944.00 | 1948.25 | 571 |
| 27 Dec 2019 | 1896.00 | 2005.55 | 1896.00 | 1948.25 | 1896.55 | 2912 |
| 26 Dec 2019 | 1914.35 | 1928.50 | 1880.00 | 1896.55 | 1899.00 | 838 |
| 24 Dec 2019 | 1914.65 | 1930.00 | 1892.50 | 1899.00 | 1901.80 | 574 |
| 23 Dec 2019 | 1975.00 | 1975.00 | 1894.85 | 1901.80 | 1940.35 | 904 |
| 20 Dec 2019 | 1895.60 | 1983.00 | 1895.60 | 1940.35 | 1872.55 | 3678 |
| 19 Dec 2019 | 1790.00 | 1904.30 | 1790.00 | 1872.55 | 1797.05 | 2493 |
| 18 Dec 2019 | 1800.05 | 1815.95 | 1786.10 | 1797.05 | 1785.00 | 392 |
| 17 Dec 2019 | 1803.20 | 1803.60 | 1782.00 | 1785.00 | 1783.50 | 130390 |
| 16 Dec 2019 | 1814.00 | 1814.00 | 1777.00 | 1783.50 | 1813.05 | 337 |
| 13 Dec 2019 | 1824.15 | 1824.15 | 1797.70 | 1813.05 | 1796.10 | 840 |
| 12 Dec 2019 | 1803.20 | 1857.85 | 1789.95 | 1796.10 | 1796.95 | 1062 |
| 10 Dec 2019 | 1870.00 | 1873.30 | 1812.00 | 1856.30 | 1879.15 | 1406 |
| 09 Dec 2019 | 1888.75 | 1900.00 | 1871.00 | 1879.15 | 1891.85 | 1178 |
| 06 Dec 2019 | 1909.90 | 1909.90 | 1860.00 | 1891.85 | 1903.35 | 1203 |
| 05 Dec 2019 | 1890.00 | 1920.15 | 1875.00 | 1903.35 | 1862.35 | 2007 |
| 04 Dec 2019 | 1790.45 | 1887.10 | 1790.45 | 1862.35 | 1789.00 | 2621 |
| 03 Dec 2019 | 1783.10 | 1810.00 | 1780.00 | 1789.00 | 1788.15 | 844 |
| 02 Dec 2019 | 1782.00 | 1831.00 | 1761.10 | 1788.15 | 1823.20 | 998 |
| 29 Nov 2019 | 1855.05 | 1864.95 | 1782.50 | 1823.20 | 1870.25 | 2145 |
| 28 Nov 2019 | 1861.50 | 1906.75 | 1844.85 | 1870.25 | 1876.45 | 962 |
| 27 Nov 2019 | 1889.00 | 1910.80 | 1864.05 | 1876.45 | 1872.95 | 846 |
| 26 Nov 2019 | 1987.30 | 1988.00 | 1831.00 | 1872.95 | 1992.50 | 2522 |
| 25 Nov 2019 | 1981.20 | 1999.00 | 1943.00 | 1992.50 | 1978.00 | 1728 |
| 22 Nov 2019 | 2050.90 | 2069.15 | 1954.40 | 1978.00 | 2048.45 | 1762 |
| 21 Nov 2019 | 2058.10 | 2110.00 | 2041.00 | 2048.45 | 2047.90 | 1355 |
| 20 Nov 2019 | 2058.95 | 2070.85 | 2030.45 | 2047.90 | 2019.15 | 673 |
| 19 Nov 2019 | 2037.55 | 2098.00 | 1997.00 | 2019.15 | 2024.10 | 2521 |
| 18 Nov 2019 | 1953.40 | 2047.00 | 1953.40 | 2024.10 | 1944.55 | 3353 |
| 15 Nov 2019 | 1935.00 | 1970.00 | 1900.00 | 1944.55 | 1923.60 | 2993 |
| 14 Nov 2019 | 1911.30 | 2186.00 | 1895.00 | 1923.60 | 1893.90 | 12221 |
| 13 Nov 2019 | 1953.70 | 1960.00 | 1870.00 | 1893.90 | 1957.80 | 1261 |
| 11 Nov 2019 | 1898.35 | 1991.60 | 1898.35 | 1957.80 | 1889.60 | 2412 |
| 08 Nov 2019 | 1923.85 | 1936.00 | 1871.20 | 1889.60 | 1932.25 | 907 |
| 07 Nov 2019 | 1932.90 | 1939.10 | 1916.90 | 1932.25 | 1919.30 | 510 |
| 06 Nov 2019 | 1908.55 | 1944.65 | 1908.55 | 1919.30 | 1902.75 | 324 |
| 05 Nov 2019 | 1895.60 | 1938.70 | 1884.00 | 1902.75 | 1908.30 | 474 |
| 04 Nov 2019 | 1905.40 | 1912.60 | 1883.00 | 1908.30 | 1878.75 | 672 |
| 01 Nov 2019 | 1902.50 | 1914.05 | 1863.45 | 1878.75 | 1902.55 | 1166 |
| 31 Oct 2019 | 1932.00 | 1957.00 | 1890.00 | 1902.55 | 1911.60 | 2251 |
| 30 Oct 2019 | 1966.00 | 1966.00 | 1877.75 | 1911.60 | 1909.55 | 2032 |
| 29 Oct 2019 | 1955.00 | 1955.00 | 1886.65 | 1909.55 | 1949.10 | 1432 |
| 25 Oct 2019 | 1912.60 | 1941.90 | 1861.20 | 1903.10 | 1910.50 | 3538 |
| 24 Oct 2019 | 1929.35 | 1950.00 | 1901.00 | 1910.50 | 1917.25 | 1025 |
| 23 Oct 2019 | 1982.60 | 1992.35 | 1903.85 | 1917.25 | 1966.70 | 3842 |
| 22 Oct 2019 | 1973.70 | 2030.00 | 1948.90 | 1966.70 | 1943.45 | 3178 |
| 18 Oct 2019 | 1904.30 | 1980.00 | 1901.15 | 1943.45 | 1898.50 | 6475 |
| 17 Oct 2019 | 1898.90 | 1920.00 | 1849.50 | 1898.50 | 1898.00 | 1958 |
| 16 Oct 2019 | 1898.90 | 1920.00 | 1890.00 | 1898.00 | 1879.65 | 1403 |
| 15 Oct 2019 | 1872.40 | 1930.50 | 1851.45 | 1879.65 | 1853.50 | 7383 |
| 14 Oct 2019 | 1715.00 | 1885.00 | 1715.00 | 1853.50 | 1696.80 | 7021 |
| 11 Oct 2019 | 1714.15 | 1733.85 | 1688.40 | 1696.80 | 1685.30 | 355 |
| 10 Oct 2019 | 1720.00 | 1720.25 | 1680.60 | 1685.30 | 1714.75 | 292 |
| 09 Oct 2019 | 1699.10 | 1748.85 | 1684.95 | 1714.75 | 1689.55 | 342 |
| 07 Oct 2019 | 1709.20 | 1739.05 | 1668.20 | 1689.55 | 1709.25 | 386 |
| 04 Oct 2019 | 1764.95 | 1765.00 | 1702.50 | 1709.25 | 1732.55 | 299 |
| 03 Oct 2019 | 1756.85 | 1778.50 | 1723.00 | 1732.55 | 1744.75 | 763 |
| 01 Oct 2019 | 1740.00 | 1752.25 | 1721.05 | 1744.75 | 1729.95 | 575 |
| 30 Sep 2019 | 1722.00 | 1768.40 | 1700.00 | 1729.95 | 1697.30 | 2011 |
| 27 Sep 2019 | 1745.00 | 1750.00 | 1688.00 | 1697.30 | 1730.55 | 1491 |
| 26 Sep 2019 | 1772.00 | 1812.75 | 1715.85 | 1730.55 | 1769.80 | 5035 |
| 25 Sep 2019 | 1637.00 | 1790.45 | 1633.40 | 1769.80 | 1611.50 | 13633 |
| 24 Sep 2019 | 1569.95 | 1635.00 | 1553.00 | 1611.50 | 1558.75 | 2776 |
| 23 Sep 2019 | 1554.70 | 1590.00 | 1540.85 | 1558.75 | 1531.80 | 1094 |
| 20 Sep 2019 | 1530.30 | 1555.05 | 1522.10 | 1531.80 | 1521.35 | 1102 |
| 19 Sep 2019 | 1560.00 | 1560.00 | 1500.00 | 1521.35 | 1575.80 | 1047 |
| 18 Sep 2019 | 1600.00 | 1645.70 | 1555.50 | 1575.80 | 1596.35 | 2082 |
| 17 Sep 2019 | 1538.25 | 1600.00 | 1538.25 | 1596.35 | 1534.25 | 1092 |
| 16 Sep 2019 | 1531.30 | 1547.90 | 1527.25 | 1534.25 | 1526.65 | 190 |
| 13 Sep 2019 | 1543.15 | 1543.15 | 1490.00 | 1526.65 | 1534.30 | 170 |
| 12 Sep 2019 | 1540.00 | 1547.00 | 1475.75 | 1534.30 | 1530.00 | 1586 |
| 11 Sep 2019 | 1538.40 | 1546.25 | 1500.00 | 1530.00 | 1511.30 | 520 |
| 09 Sep 2019 | 1536.00 | 1555.90 | 1480.00 | 1511.30 | 1484.10 | 751 |
| 06 Sep 2019 | 1427.40 | 1529.90 | 1427.40 | 1484.10 | 1426.20 | 8222 |
| 05 Sep 2019 | 1423.25 | 1430.60 | 1423.25 | 1426.20 | 1420.35 | 33 |
| 04 Sep 2019 | 1460.00 | 1460.00 | 1410.40 | 1420.35 | 1423.55 | 61 |
| 03 Sep 2019 | 1425.80 | 1431.90 | 1419.00 | 1423.55 | 1436.50 | 119 |
| 30 Aug 2019 | 1420.55 | 1450.00 | 1417.35 | 1436.50 | 1417.85 | 13208 |
| 29 Aug 2019 | 1429.95 | 1429.95 | 1410.00 | 1417.85 | 1417.20 | 58 |
| 28 Aug 2019 | 1425.55 | 1430.00 | 1350.00 | 1417.20 | 1428.05 | 350 |
| 27 Aug 2019 | 1449.95 | 1449.95 | 1420.05 | 1428.05 | 1429.45 | 166 |
| 26 Aug 2019 | 1411.65 | 1439.00 | 1395.00 | 1429.45 | 1414.80 | 1092 |
| 23 Aug 2019 | 1416.95 | 1425.00 | 1398.45 | 1414.80 | 1428.50 | 866 |
| 22 Aug 2019 | 1430.25 | 1438.00 | 1425.00 | 1428.50 | 1428.70 | 228 |
| 21 Aug 2019 | 1432.65 | 1436.75 | 1417.10 | 1428.70 | 1428.65 | 586 |
| 20 Aug 2019 | 1421.50 | 1431.25 | 1413.70 | 1428.65 | 1428.35 | 294 |
| 19 Aug 2019 | 1442.60 | 1465.00 | 1417.25 | 1428.35 | 1432.45 | 838 |
| 16 Aug 2019 | 1397.40 | 1435.00 | 1397.00 | 1432.45 | 1399.05 | 960 |
| 14 Aug 2019 | 1424.20 | 1424.20 | 1390.00 | 1399.05 | 1432.65 | 735 |
| 13 Aug 2019 | 1424.25 | 1450.00 | 1424.25 | 1432.65 | 1441.70 | 224 |
| 09 Aug 2019 | 1496.00 | 1502.30 | 1430.00 | 1441.70 | 1473.60 | 985 |
| 08 Aug 2019 | 1492.00 | 1495.00 | 1469.15 | 1473.60 | 1461.25 | 1133 |
| 07 Aug 2019 | 1438.80 | 1482.50 | 1429.70 | 1461.25 | 1428.05 | 1112 |
| 06 Aug 2019 | 1415.00 | 1480.00 | 1415.00 | 1428.05 | 1393.00 | 515 |
| 05 Aug 2019 | 1401.70 | 1411.00 | 1385.00 | 1393.00 | 1425.30 | 481 |
| 02 Aug 2019 | 1399.45 | 1430.00 | 1399.00 | 1425.30 | 1399.20 | 74 |
| 01 Aug 2019 | 1409.00 | 1412.15 | 1396.10 | 1399.20 | 1402.30 | 97 |
| 31 Jul 2019 | 1405.00 | 1405.00 | 1394.30 | 1402.30 | 1398.90 | 54 |
| 30 Jul 2019 | 1411.70 | 1427.25 | 1382.70 | 1398.90 | 1399.65 | 1709 |
| 29 Jul 2019 | 1384.30 | 1409.00 | 1384.30 | 1399.65 | 1420.20 | 114 |
| 26 Jul 2019 | 1392.00 | 1430.00 | 1392.00 | 1420.20 | 1435.05 | 85 |
| 25 Jul 2019 | 1414.00 | 1440.05 | 1395.35 | 1435.05 | 1406.15 | 401 |
| 24 Jul 2019 | 1417.50 | 1423.00 | 1394.85 | 1406.15 | 1422.00 | 186 |
| 23 Jul 2019 | 1425.00 | 1442.75 | 1400.65 | 1422.00 | 1414.25 | 263 |
| 22 Jul 2019 | 1386.85 | 1439.15 | 1385.35 | 1414.25 | 1405.70 | 977 |
| 19 Jul 2019 | 1439.65 | 1472.95 | 1397.90 | 1405.70 | 1463.20 | 392 |
| 18 Jul 2019 | 1468.00 | 1500.00 | 1459.95 | 1463.20 | 1434.20 | 760 |
| 17 Jul 2019 | 1383.45 | 1453.00 | 1383.45 | 1434.20 | 1387.10 | 325 |
| 16 Jul 2019 | 1360.00 | 1400.70 | 1359.95 | 1387.10 | 1389.60 | 898 |
| 15 Jul 2019 | 1390.00 | 1397.95 | 1378.00 | 1389.60 | 1388.30 | 2967 |
| 12 Jul 2019 | 1421.15 | 1421.15 | 1384.95 | 1388.30 | 1410.55 | 155 |
| 11 Jul 2019 | 1353.30 | 1413.80 | 1353.30 | 1410.55 | 1385.55 | 534 |
| 10 Jul 2019 | 1363.10 | 1391.60 | 1363.05 | 1385.55 | 1401.65 | 185 |
| 09 Jul 2019 | 1361.15 | 1426.90 | 1361.15 | 1401.65 | 1375.70 | 877 |
| 08 Jul 2019 | 1351.95 | 1382.75 | 1330.00 | 1375.70 | 1371.65 | 2610 |
| 05 Jul 2019 | 1392.25 | 1399.65 | 1365.05 | 1371.65 | 1390.85 | 2086 |
| 04 Jul 2019 | 1395.00 | 1409.00 | 1310.00 | 1390.85 | 1393.80 | 382 |
| 03 Jul 2019 | 1425.05 | 1427.60 | 1391.65 | 1393.80 | 1429.20 | 686 |
| 02 Jul 2019 | 1437.20 | 1441.65 | 1425.10 | 1429.20 | 1431.25 | 366 |
| 01 Jul 2019 | 1479.80 | 1479.80 | 1425.00 | 1431.25 | 1425.95 | 260 |
| 28 Jun 2019 | 1390.15 | 1442.50 | 1390.15 | 1425.95 | 1402.05 | 319 |
| 27 Jun 2019 | 1448.25 | 1448.25 | 1370.40 | 1402.05 | 1426.60 | 1743 |
| 26 Jun 2019 | 1367.80 | 1430.00 | 1362.00 | 1426.60 | 1360.50 | 957 |
| 25 Jun 2019 | 1332.00 | 1370.00 | 1332.00 | 1360.50 | 1337.95 | 452 |
| 24 Jun 2019 | 1400.00 | 1400.00 | 1325.00 | 1337.95 | 1365.75 | 1090 |
| 21 Jun 2019 | 1401.00 | 1413.60 | 1350.00 | 1365.75 | 1400.90 | 2163 |
| 20 Jun 2019 | 1402.20 | 1416.60 | 1375.70 | 1400.90 | 1425.85 | 1278 |
| 19 Jun 2019 | 1441.65 | 1457.15 | 1405.00 | 1425.85 | 1442.50 | 1258 |
| 18 Jun 2019 | 1446.90 | 1463.90 | 1432.05 | 1442.50 | 1446.10 | 1055 |
| 17 Jun 2019 | 1422.95 | 1475.00 | 1409.20 | 1446.10 | 1439.70 | 1771 |
| 14 Jun 2019 | 1433.55 | 1475.95 | 1419.70 | 1439.70 | 1461.25 | 2153 |
| 13 Jun 2019 | 1461.65 | 1479.35 | 1449.00 | 1461.25 | 1483.15 | 1058 |
| 12 Jun 2019 | 1494.00 | 1502.00 | 1465.10 | 1483.15 | 1480.85 | 336 |
| 11 Jun 2019 | 1495.00 | 1495.00 | 1474.05 | 1480.85 | 1499.95 | 413 |
| 10 Jun 2019 | 1495.00 | 1521.90 | 1487.85 | 1499.95 | 1494.80 | 1050 |
| 07 Jun 2019 | 1531.25 | 1538.90 | 1443.85 | 1494.80 | 1523.75 | 1875 |
| 06 Jun 2019 | 1591.75 | 1596.10 | 1485.00 | 1523.75 | 1580.45 | 2307 |
| 04 Jun 2019 | 1502.15 | 1619.00 | 1502.15 | 1580.45 | 1588.40 | 2282 |
| 03 Jun 2019 | 1579.00 | 1648.00 | 1550.95 | 1588.40 | 1545.90 | 2294 |
| 31 May 2019 | 1508.00 | 1565.00 | 1494.85 | 1545.90 | 1499.75 | 8008 |
| 30 May 2019 | 1499.20 | 1517.35 | 1486.00 | 1499.75 | 1486.00 | 3771 |
| 29 May 2019 | 1458.35 | 1500.00 | 1453.95 | 1486.00 | 1462.65 | 1116 |
| 28 May 2019 | 1461.65 | 1506.70 | 1435.00 | 1462.65 | 1494.15 | 3311 |
| 27 May 2019 | 1546.00 | 1584.45 | 1482.60 | 1494.15 | 1522.15 | 3100 |
| 24 May 2019 | 1426.60 | 1536.95 | 1420.00 | 1522.15 | 1447.40 | 8639 |
| 23 May 2019 | 1429.20 | 1466.00 | 1429.20 | 1447.40 | 1433.25 | 3844 |
| 22 May 2019 | 1400.15 | 1450.00 | 1400.15 | 1433.25 | 1382.00 | 1412 |
| 21 May 2019 | 1382.00 | 1432.85 | 1376.00 | 1382.00 | 1382.10 | 3647 |
| 20 May 2019 | 1390.00 | 1398.00 | 1373.50 | 1382.10 | 1366.85 | 516 |
| 17 May 2019 | 1367.15 | 1375.90 | 1360.15 | 1366.85 | 1361.75 | 381 |
| 16 May 2019 | 1355.80 | 1369.00 | 1341.00 | 1361.75 | 1350.15 | 299 |
| 15 May 2019 | 1345.65 | 1370.00 | 1330.15 | 1350.15 | 1349.35 | 585 |
| 14 May 2019 | 1350.70 | 1377.00 | 1342.55 | 1349.35 | 1364.70 | 575 |
| 13 May 2019 | 1377.70 | 1380.65 | 1340.00 | 1364.70 | 1372.55 | 335 |
| 10 May 2019 | 1376.00 | 1378.95 | 1350.00 | 1372.55 | 1361.10 | 373 |
| 09 May 2019 | 1363.05 | 1387.10 | 1340.00 | 1361.10 | 1378.20 | 1485 |
| 08 May 2019 | 1418.80 | 1430.00 | 1350.00 | 1378.20 | 1405.30 | 1360 |
| 07 May 2019 | 1425.00 | 1429.95 | 1395.55 | 1405.30 | 1429.95 | 2338 |
| 06 May 2019 | 1446.60 | 1446.60 | 1413.50 | 1429.95 | 1435.10 | 1494 |
| 03 May 2019 | 1440.00 | 1440.95 | 1414.00 | 1435.10 | 1423.95 | 520 |
| 02 May 2019 | 1360.05 | 1433.00 | 1360.05 | 1423.95 | 1391.20 | 1290 |
| 30 Apr 2019 | 1400.00 | 1400.00 | 1300.00 | 1391.20 | 1384.05 | 1516 |
| 26 Apr 2019 | 1393.55 | 1398.50 | 1381.95 | 1384.05 | 1387.50 | 632 |
| 25 Apr 2019 | 1396.80 | 1405.05 | 1382.00 | 1387.50 | 1386.45 | 902 |
| 24 Apr 2019 | 1328.75 | 1398.00 | 1326.00 | 1386.45 | 1323.60 | 4413 |
| 23 Apr 2019 | 1312.90 | 1332.10 | 1305.00 | 1323.60 | 1306.95 | 314 |
| 22 Apr 2019 | 1322.55 | 1323.90 | 1301.15 | 1306.95 | 1309.10 | 208 |
| 18 Apr 2019 | 1321.70 | 1340.80 | 1295.50 | 1309.10 | 1334.90 | 2144 |
| 16 Apr 2019 | 1302.15 | 1350.00 | 1302.15 | 1334.90 | 1323.95 | 660 |
| 15 Apr 2019 | 1327.95 | 1327.95 | 1285.00 | 1323.95 | 1287.80 | 632 |
| 12 Apr 2019 | 1310.00 | 1310.00 | 1280.00 | 1287.80 | 1304.55 | 867 |
| 11 Apr 2019 | 1308.00 | 1315.10 | 1296.10 | 1304.55 | 1312.80 | 425 |
| 10 Apr 2019 | 1325.95 | 1325.95 | 1302.00 | 1312.80 | 1340.10 | 310 |
| 09 Apr 2019 | 1320.00 | 1344.50 | 1320.00 | 1340.10 | 1317.00 | 883 |
| 08 Apr 2019 | 1312.05 | 1337.60 | 1300.00 | 1317.00 | 1313.55 | 1226 |
| 05 Apr 2019 | 1323.30 | 1323.50 | 1308.10 | 1313.55 | 1321.15 | 257 |
| 04 Apr 2019 | 1327.35 | 1335.60 | 1305.00 | 1321.15 | 1322.65 | 1317 |
| 03 Apr 2019 | 1322.00 | 1362.40 | 1310.00 | 1322.65 | 1320.15 | 3236 |
| 02 Apr 2019 | 1274.00 | 1374.00 | 1274.00 | 1320.15 | 1286.40 | 5753 |
| 01 Apr 2019 | 1270.20 | 1317.00 | 1245.05 | 1286.40 | 1236.60 | 2233 |
| 29 Mar 2019 | 1245.95 | 1273.25 | 1232.00 | 1236.60 | 1267.40 | 446 |
| 28 Mar 2019 | 1261.50 | 1288.00 | 1255.00 | 1267.40 | 1267.70 | 185 |
| 27 Mar 2019 | 1230.00 | 1275.00 | 1220.35 | 1267.70 | 1228.00 | 752 |
| 26 Mar 2019 | 1250.30 | 1273.50 | 1208.90 | 1228.00 | 1261.05 | 600 |
| 25 Mar 2019 | 1247.00 | 1274.00 | 1246.15 | 1261.05 | 1258.25 | 1403 |
| 22 Mar 2019 | 1296.50 | 1296.50 | 1251.35 | 1258.25 | 1275.85 | 573 |
| 20 Mar 2019 | 1300.70 | 1302.25 | 1271.65 | 1275.85 | 1306.55 | 1264 |
| 19 Mar 2019 | 1311.75 | 1323.00 | 1260.00 | 1306.55 | 1284.55 | 2878 |
| 18 Mar 2019 | 1245.15 | 1310.55 | 1245.15 | 1284.55 | 1228.35 | 5673 |
| 15 Mar 2019 | 1203.90 | 1234.50 | 1194.25 | 1228.35 | 1186.60 | 2006 |
| 14 Mar 2019 | 1203.50 | 1208.95 | 1180.75 | 1186.60 | 1198.85 | 288 |
| 13 Mar 2019 | 1222.25 | 1222.25 | 1195.00 | 1198.85 | 1207.75 | 245 |
| 12 Mar 2019 | 1198.00 | 1230.00 | 1175.00 | 1207.75 | 1172.00 | 6150 |
| 11 Mar 2019 | 1200.00 | 1220.00 | 1166.10 | 1172.00 | 1194.35 | 2893 |
| 08 Mar 2019 | 1164.00 | 1210.00 | 1149.85 | 1194.35 | 1200.70 | 7453 |
| 07 Mar 2019 | 1179.95 | 1204.95 | 1179.95 | 1200.70 | 1181.20 | 478 |
| 06 Mar 2019 | 1153.30 | 1185.00 | 1153.30 | 1181.20 | 1145.75 | 701 |
| 05 Mar 2019 | 1140.70 | 1160.75 | 1136.00 | 1145.75 | 1140.00 | 1819 |
| 01 Mar 2019 | 1145.90 | 1156.05 | 1126.20 | 1140.00 | 1146.50 | 465 |
| 28 Feb 2019 | 1139.95 | 1153.05 | 1132.45 | 1146.50 | 1134.30 | 189 |
| 27 Feb 2019 | 1128.05 | 1144.95 | 1119.15 | 1134.30 | 1126.50 | 981 |
| 26 Feb 2019 | 1127.30 | 1134.00 | 1120.00 | 1126.50 | 1139.70 | 163 |
| 25 Feb 2019 | 1142.00 | 1145.40 | 1127.05 | 1139.70 | 1151.05 | 182 |
| 22 Feb 2019 | 1133.85 | 1170.25 | 1133.85 | 1151.05 | 1123.95 | 418 |
| 21 Feb 2019 | 1119.70 | 1142.45 | 1117.00 | 1123.95 | 1129.65 | 480 |
| 20 Feb 2019 | 1104.00 | 1132.10 | 1104.00 | 1129.65 | 1103.85 | 739 |
| 19 Feb 2019 | 1096.65 | 1111.50 | 1096.65 | 1103.85 | 1099.15 | 863 |
| 18 Feb 2019 | 1136.10 | 1136.85 | 1086.00 | 1099.15 | 1143.50 | 219 |
| 15 Feb 2019 | 1125.00 | 1165.00 | 1125.00 | 1143.50 | 1126.65 | 407 |
| 14 Feb 2019 | 1137.10 | 1146.30 | 1119.10 | 1126.65 | 1120.15 | 521 |
| 13 Feb 2019 | 1085.00 | 1141.95 | 1085.00 | 1120.15 | 1082.00 | 893 |
| 12 Feb 2019 | 1096.40 | 1096.40 | 1080.35 | 1082.00 | 1095.25 | 164 |
| 11 Feb 2019 | 1052.50 | 1102.40 | 1049.85 | 1095.25 | 1075.65 | 629 |
| 08 Feb 2019 | 1121.55 | 1121.55 | 1056.10 | 1075.65 | 1093.95 | 1095 |
| 07 Feb 2019 | 1080.00 | 1145.00 | 1079.55 | 1093.95 | 1073.35 | 1161 |
| 06 Feb 2019 | 1068.55 | 1082.40 | 1060.05 | 1073.35 | 1050.80 | 217 |
| 05 Feb 2019 | 1087.55 | 1087.55 | 1046.25 | 1050.80 | 1074.55 | 358 |
| 04 Feb 2019 | 1069.25 | 1082.75 | 1060.00 | 1074.55 | 1099.70 | 1071 |
| 01 Feb 2019 | 1116.30 | 1126.25 | 1087.00 | 1099.70 | 1122.25 | 407 |
| 31 Jan 2019 | 1065.95 | 1132.95 | 1065.00 | 1122.25 | 1039.85 | 3461 |
| 30 Jan 2019 | 1034.60 | 1045.95 | 1013.00 | 1039.85 | 1023.45 | 561 |
| 29 Jan 2019 | 1080.00 | 1080.00 | 1001.05 | 1023.45 | 1073.40 | 3068 |
| 28 Jan 2019 | 1114.50 | 1114.50 | 1067.00 | 1073.40 | 1119.90 | 796 |
| 25 Jan 2019 | 1164.95 | 1165.00 | 1114.05 | 1119.90 | 1142.20 | 219 |
| 24 Jan 2019 | 1161.50 | 1165.00 | 1134.40 | 1142.20 | 1170.85 | 653 |
| 23 Jan 2019 | 1138.00 | 1200.00 | 1138.00 | 1170.85 | 1139.10 | 661 |
| 22 Jan 2019 | 1163.65 | 1163.65 | 1131.00 | 1139.10 | 1139.50 | 283 |
| 21 Jan 2019 | 1164.00 | 1164.00 | 1132.05 | 1139.50 | 1164.70 | 710 |
| 18 Jan 2019 | 1180.05 | 1196.40 | 1161.10 | 1164.70 | 1190.40 | 295 |
| 17 Jan 2019 | 1187.00 | 1198.00 | 1182.00 | 1190.40 | 1180.70 | 34 |
| 16 Jan 2019 | 1180.00 | 1195.90 | 1176.60 | 1180.70 | 1195.70 | 189 |
| 15 Jan 2019 | 1175.15 | 1197.75 | 1175.15 | 1195.70 | 1190.60 | 86 |
| 14 Jan 2019 | 1184.55 | 1200.00 | 1180.15 | 1190.60 | 1195.85 | 144 |
| 11 Jan 2019 | 1180.00 | 1200.00 | 1180.00 | 1195.85 | 1176.45 | 118 |
| 10 Jan 2019 | 1173.20 | 1188.00 | 1172.25 | 1176.45 | 1180.55 | 255 |
| 09 Jan 2019 | 1185.00 | 1200.00 | 1166.55 | 1180.55 | 1179.90 | 167 |
| 08 Jan 2019 | 1160.05 | 1200.00 | 1160.05 | 1179.90 | 1171.85 | 225 |
| 07 Jan 2019 | 1190.00 | 1200.00 | 1170.00 | 1171.85 | 1207.00 | 1177 |
| 04 Jan 2019 | 1202.15 | 1207.00 | 1190.00 | 1207.00 | 1202.55 | 107 |
| 03 Jan 2019 | 1204.70 | 1218.90 | 1190.00 | 1202.55 | 1204.15 | 437 |
| 02 Jan 2019 | 1190.00 | 1213.60 | 1185.00 | 1204.15 | 1213.15 | 153 |
| 01 Jan 2019 | 1181.40 | 1225.05 | 1181.40 | 1213.15 | 1180.75 | 1132 |
| 31 Dec 2018 | 1169.00 | 1200.00 | 1169.00 | 1180.75 | 1182.50 | 211 |
| 28 Dec 2018 | 1180.00 | 1186.55 | 1170.85 | 1182.50 | 1183.70 | 70 |
| 27 Dec 2018 | 1174.30 | 1189.95 | 1154.70 | 1183.70 | 1175.65 | 885 |
| 26 Dec 2018 | 1154.65 | 1181.60 | 1138.90 | 1175.65 | 1158.00 | 750 |
| 24 Dec 2018 | 1170.00 | 1197.60 | 1141.10 | 1158.00 | 1186.75 | 1186 |
| 21 Dec 2018 | 1223.00 | 1230.00 | 1174.65 | 1186.75 | 1211.90 | 968 |
| 20 Dec 2018 | 1210.95 | 1247.05 | 1199.20 | 1211.90 | 1184.90 | 8112 |
| 19 Dec 2018 | 1184.90 | 1214.45 | 1168.10 | 1184.90 | 1170.85 | 2443 |
| 18 Dec 2018 | 1186.80 | 1186.80 | 1164.75 | 1170.85 | 1162.25 | 165 |
| 17 Dec 2018 | 1190.00 | 1194.00 | 1156.55 | 1162.25 | 1182.45 | 175 |
| 14 Dec 2018 | 1196.00 | 1209.50 | 1169.10 | 1182.45 | 1192.35 | 350 |
| 13 Dec 2018 | 1197.25 | 1202.00 | 1176.20 | 1192.35 | 1209.50 | 326 |
| 12 Dec 2018 | 1150.20 | 1225.00 | 1150.15 | 1209.50 | 1146.70 | 1833 |
| 11 Dec 2018 | 1141.00 | 1154.90 | 1138.50 | 1146.70 | 1135.45 | 364 |
| 10 Dec 2018 | 1134.00 | 1148.90 | 1130.00 | 1135.45 | 1155.70 | 614 |
| 07 Dec 2018 | 1155.00 | 1158.05 | 1144.00 | 1155.70 | 1127.15 | 358 |
| 06 Dec 2018 | 1143.30 | 1146.95 | 1124.90 | 1127.15 | 1149.65 | 61 |
| 05 Dec 2018 | 1127.50 | 1157.00 | 1121.85 | 1149.65 | 1130.65 | 590 |
| 04 Dec 2018 | 1133.25 | 1140.00 | 1126.00 | 1130.65 | 1128.90 | 129 |
| 03 Dec 2018 | 1125.00 | 1137.00 | 1125.00 | 1128.90 | 1126.45 | 200 |
| 30 Nov 2018 | 1081.00 | 1135.00 | 1079.95 | 1126.45 | 1123.25 | 265 |
| 29 Nov 2018 | 1131.25 | 1149.00 | 1116.00 | 1123.25 | 1121.20 | 213 |
| 28 Nov 2018 | 1103.35 | 1148.55 | 1103.35 | 1121.20 | 1137.65 | 444 |
| 27 Nov 2018 | 1148.00 | 1156.90 | 1126.00 | 1137.65 | 1122.45 | 292 |
| 26 Nov 2018 | 1140.00 | 1145.10 | 1105.15 | 1122.45 | 1133.35 | 1904 |
| 22 Nov 2018 | 1140.00 | 1150.00 | 1128.05 | 1133.35 | 1122.75 | 576 |
| 21 Nov 2018 | 1139.00 | 1140.00 | 1115.25 | 1122.75 | 1135.60 | 96 |
| 20 Nov 2018 | 1061.00 | 1141.90 | 1061.00 | 1135.60 | 1122.40 | 267 |
| 19 Nov 2018 | 1156.30 | 1162.00 | 1105.55 | 1122.40 | 1156.25 | 722 |
| 16 Nov 2018 | 1183.40 | 1189.15 | 1139.35 | 1156.25 | 1166.30 | 1169 |
| 15 Nov 2018 | 1175.00 | 1185.50 | 1153.50 | 1166.30 | 1168.75 | 430 |
| 14 Nov 2018 | 1224.20 | 1224.20 | 1160.70 | 1168.75 | 1212.85 | 2581 |
| 13 Nov 2018 | 1100.00 | 1237.00 | 1100.00 | 1212.85 | 1151.95 | 10241 |
| 12 Nov 2018 | 1102.60 | 1165.85 | 1102.60 | 1151.95 | 1120.75 | 3279 |
| 09 Nov 2018 | 1122.00 | 1136.70 | 1115.35 | 1120.75 | 1113.60 | 470 |
| 07 Nov 2018 | 1051.70 | 1136.00 | 1051.70 | 1113.60 | 1097.30 | 798 |
| 06 Nov 2018 | 1099.60 | 1117.50 | 1082.30 | 1097.30 | 1081.10 | 2183 |
| 05 Nov 2018 | 1110.00 | 1110.00 | 1070.60 | 1081.10 | 1121.60 | 1788 |
| 02 Nov 2018 | 1120.00 | 1170.95 | 1111.00 | 1121.60 | 1136.70 | 1453 |
| 01 Nov 2018 | 1123.95 | 1168.25 | 1122.10 | 1136.70 | 1128.65 | 1462 |
| 31 Oct 2018 | 1041.00 | 1141.00 | 1041.00 | 1128.65 | 1075.20 | 3839 |
| 30 Oct 2018 | 1080.05 | 1116.75 | 1069.00 | 1075.20 | 1092.70 | 1098 |
| 29 Oct 2018 | 1052.15 | 1098.95 | 1052.15 | 1092.70 | 1041.65 | 2697 |
| 26 Oct 2018 | 1031.70 | 1050.00 | 1015.40 | 1041.65 | 1050.45 | 493 |
| 25 Oct 2018 | 1041.00 | 1079.00 | 1021.00 | 1050.45 | 1033.00 | 510 |
| 24 Oct 2018 | 1074.25 | 1085.20 | 1026.35 | 1033.00 | 1047.60 | 893 |
| 23 Oct 2018 | 1030.00 | 1069.00 | 1028.70 | 1047.60 | 1042.95 | 1822 |
| 22 Oct 2018 | 1051.30 | 1069.55 | 1029.00 | 1042.95 | 1059.55 | 1151 |
| 19 Oct 2018 | 1111.10 | 1111.10 | 1032.00 | 1059.55 | 1092.15 | 2507 |
| 17 Oct 2018 | 1128.05 | 1130.75 | 1082.00 | 1092.15 | 1118.15 | 1219 |
| 16 Oct 2018 | 1074.65 | 1185.00 | 1074.65 | 1118.15 | 1088.35 | 9825 |
| 15 Oct 2018 | 1090.00 | 1104.00 | 1083.85 | 1088.35 | 1095.90 | 982 |
| 12 Oct 2018 | 1073.00 | 1105.00 | 1047.25 | 1095.90 | 1059.75 | 2082 |
| 11 Oct 2018 | 1120.00 | 1125.20 | 1040.00 | 1059.75 | 1111.90 | 1973 |
| 10 Oct 2018 | 1056.00 | 1144.00 | 1056.00 | 1111.90 | 1030.70 | 3759 |
| 09 Oct 2018 | 1042.95 | 1052.90 | 1023.15 | 1030.70 | 1042.75 | 969 |
| 08 Oct 2018 | 1026.45 | 1065.10 | 1018.45 | 1042.75 | 1029.45 | 3590 |
| 05 Oct 2018 | 1034.00 | 1048.00 | 1018.80 | 1029.45 | 1022.65 | 1677 |
| 04 Oct 2018 | 1030.00 | 1031.00 | 995.00 | 1022.65 | 1027.55 | 2563 |
| 03 Oct 2018 | 1035.00 | 1069.00 | 1019.00 | 1027.55 | 1061.30 | 1342 |
| 01 Oct 2018 | 1010.05 | 1077.00 | 997.50 | 1061.30 | 1057.45 | 3016 |
| 28 Sep 2018 | 1090.00 | 1110.00 | 1051.00 | 1057.45 | 1095.80 | 2485 |
| 27 Sep 2018 | 1111.60 | 1111.95 | 1080.00 | 1095.80 | 1104.70 | 739 |
| 26 Sep 2018 | 1120.90 | 1132.25 | 1083.50 | 1104.70 | 1114.55 | 1415 |
| 25 Sep 2018 | 1142.00 | 1177.00 | 1064.25 | 1114.55 | 1153.60 | 7619 |
| 24 Sep 2018 | 1110.00 | 1218.75 | 1101.05 | 1153.60 | 1144.65 | 5122 |
| 21 Sep 2018 | 1058.20 | 1225.00 | 1000.00 | 1144.65 | 1055.80 | 17543 |
| 19 Sep 2018 | 1117.50 | 1117.55 | 1019.80 | 1055.80 | 1106.75 | 8850 |
| 18 Sep 2018 | 1125.85 | 1133.00 | 1101.30 | 1106.75 | 1122.90 | 1736 |
| 17 Sep 2018 | 1126.00 | 1142.85 | 1120.00 | 1122.90 | 1137.80 | 4082 |
| 14 Sep 2018 | 1116.00 | 1150.00 | 1105.70 | 1137.80 | 1090.20 | 7882 |
| 12 Sep 2018 | 1110.85 | 1114.15 | 1075.00 | 1090.20 | 1099.70 | 6592 |
| 11 Sep 2018 | 1102.20 | 1154.00 | 1084.70 | 1099.70 | 1105.95 | 12207 |
| 10 Sep 2018 | 1125.00 | 1140.95 | 1097.15 | 1105.95 | 1127.65 | 8745 |
| 07 Sep 2018 | 1127.10 | 1163.50 | 1110.00 | 1127.65 | 1144.65 | 7885 |
| 06 Sep 2018 | 1153.00 | 1160.00 | 1125.00 | 1144.65 | 1142.90 | 8610 |
| 05 Sep 2018 | 1104.50 | 1159.70 | 1073.60 | 1142.90 | 1108.40 | 38471 |
| 04 Sep 2018 | 1111.00 | 1163.65 | 1071.35 | 1108.40 | 1112.75 | 30782 |
| 03 Sep 2018 | 1052.10 | 1244.00 | 1051.70 | 1112.75 | 1049.50 | 81520 |
| 31 Aug 2018 | 1003.00 | 1055.00 | 997.00 | 1049.50 | 1006.25 | 9209 |
| 30 Aug 2018 | 994.55 | 1035.05 | 991.70 | 1006.25 | 999.15 | 12157 |
| 29 Aug 2018 | 956.05 | 1014.50 | 954.05 | 999.15 | 955.00 | 13591 |
| 28 Aug 2018 | 973.60 | 973.60 | 950.10 | 955.00 | 972.10 | 3593 |
| 27 Aug 2018 | 980.95 | 997.00 | 963.10 | 972.10 | 972.15 | 7645 |
| 24 Aug 2018 | 977.00 | 1021.20 | 958.00 | 972.15 | 976.35 | 33048 |
| 23 Aug 2018 | 895.00 | 989.00 | 890.05 | 976.35 | 895.90 | 30086 |
| 21 Aug 2018 | 821.00 | 905.90 | 821.00 | 895.90 | 839.85 | 21202 |
| 20 Aug 2018 | 831.00 | 847.00 | 831.00 | 839.85 | 823.80 | 5182 |
| 17 Aug 2018 | 831.10 | 837.05 | 818.25 | 823.80 | 833.40 | 4589 |
| 16 Aug 2018 | 812.55 | 841.00 | 803.40 | 833.40 | 816.25 | 8051 |
| 14 Aug 2018 | 811.35 | 848.65 | 801.40 | 816.25 | 790.00 | 10282 |
| 13 Aug 2018 | 801.45 | 805.00 | 781.00 | 790.00 | 796.80 | 1442 |
| 10 Aug 2018 | 809.95 | 810.00 | 792.30 | 796.80 | 800.45 | 678 |
| 09 Aug 2018 | 803.05 | 812.00 | 800.20 | 800.45 | 808.05 | 1233 |
| 08 Aug 2018 | 810.00 | 813.05 | 804.05 | 808.05 | 808.55 | 1320 |
| 07 Aug 2018 | 798.30 | 811.90 | 788.60 | 808.55 | 798.30 | 2627 |
| 06 Aug 2018 | 800.95 | 802.00 | 785.00 | 798.30 | 793.05 | 2083 |
| 03 Aug 2018 | 796.00 | 796.05 | 792.50 | 793.05 | 800.20 | 987 |
| 02 Aug 2018 | 800.20 | 809.15 | 795.50 | 800.20 | 800.60 | 808 |
| 01 Aug 2018 | 825.25 | 829.90 | 798.50 | 800.60 | 823.80 | 1508 |
| 31 Jul 2018 | 811.65 | 829.40 | 811.65 | 823.80 | 822.65 | 3398 |
| 30 Jul 2018 | 809.00 | 828.35 | 809.00 | 822.65 | 809.45 | 5975 |
| 27 Jul 2018 | 790.00 | 816.80 | 785.00 | 809.45 | 784.45 | 5054 |
| 26 Jul 2018 | 766.55 | 786.00 | 765.00 | 784.45 | 760.70 | 2185 |
| 25 Jul 2018 | 769.50 | 770.10 | 756.70 | 760.70 | 760.05 | 804 |
| 24 Jul 2018 | 746.50 | 767.00 | 742.55 | 760.05 | 746.50 | 2030 |
| 23 Jul 2018 | 744.00 | 754.95 | 735.20 | 746.50 | 750.25 | 3136 |
| 20 Jul 2018 | 766.65 | 775.00 | 738.00 | 750.25 | 776.50 | 4994 |
| 19 Jul 2018 | 781.00 | 792.05 | 740.00 | 776.50 | 773.95 | 11355 |
| 18 Jul 2018 | 786.10 | 792.00 | 772.30 | 773.95 | 788.60 | 6568 |
| 17 Jul 2018 | 778.00 | 795.05 | 775.00 | 788.60 | 784.70 | 5684 |
| 16 Jul 2018 | 804.00 | 806.00 | 772.00 | 784.70 | 802.40 | 11132 |
| 13 Jul 2018 | 819.05 | 820.00 | 800.00 | 802.40 | 820.95 | 3018 |
| 12 Jul 2018 | 810.00 | 825.00 | 806.40 | 820.95 | 807.30 | 19172 |
| 11 Jul 2018 | 812.70 | 816.00 | 804.10 | 807.30 | 806.55 | 10035 |
| 10 Jul 2018 | 805.50 | 817.75 | 803.50 | 806.55 | 803.25 | 11534 |
| 09 Jul 2018 | 803.00 | 811.70 | 802.25 | 803.25 | 805.90 | 7889 |
| 06 Jul 2018 | 820.00 | 832.70 | 797.05 | 805.90 | 818.05 | 28209 |
| 05 Jul 2018 | 820.00 | 843.45 | 817.00 | 818.05 | 816.50 | 49574 |
| 04 Jul 2018 | 822.00 | 828.00 | 808.60 | 816.50 | 820.40 | 47527 |
| 03 Jul 2018 | 834.00 | 859.85 | 817.00 | 820.40 | 822.80 | 257169 |