Owner www.elearnmarkets.

com
About India's dedicated market place for finance education
Purpose Education and Analytics
Module Derivatives Analytics by Vivek Bajaj
https://www.elearnmarkets.com/courses/display/derivative-analytics
 Symbol Series Date Prev Close Open Price High Price Low Price Last Price Close Price
LICHSGFIN EQ 12/2/2019 464.1 463 474.5 455.4 468.4 468.3
LICHSGFIN EQ 12/3/2019 468.3 466 469 442.1 448.7 447.35
LICHSGFIN EQ 12/4/2019 447.35 443.05 456 441.55 453 453.95
LICHSGFIN EQ 12/5/2019 453.95 451 459.85 446.2 449.55 451.35
LICHSGFIN EQ 12/6/2019 451.35 450.1 450.95 423.85 424.8 426.1
LICHSGFIN EQ 12/9/2019 426.1 426.9 436.5 424.05 431.4 433.4
LICHSGFIN EQ 12/10/2019 433.4 433.2 434.9 423 425 425
LICHSGFIN EQ 12/11/2019 425 427.25 439.75 427.2 438 437.85
LICHSGFIN EQ 12/12/2019 437.85 440.9 440.95 429 434.15 434.35
LICHSGFIN EQ 12/13/2019 434.35 436.1 442.6 435.5 438.3 439
LICHSGFIN EQ 12/16/2019 439 439.8 440.45 426.85 429.5 430.45
LICHSGFIN EQ 12/17/2019 430.45 431 445.9 427.65 443.1 443.1
LICHSGFIN EQ 12/18/2019 443.1 443.1 449.75 437.55 441.9 442.25
LICHSGFIN EQ 12/19/2019 442.25 441 441 434.05 437.8 436.9
LICHSGFIN EQ 12/20/2019 436.9 438.9 447.5 437.8 440 440
LICHSGFIN EQ 12/23/2019 440 440 444.05 424.8 427.7 428.2
LICHSGFIN EQ 12/24/2019 428.2 428.35 430 422.15 423.2 423.75
LICHSGFIN EQ 12/26/2019 423.75 422 428.65 421 426.3 425.95
LICHSGFIN EQ 12/27/2019 425.95 426.65 444.35 426.65 441.35 441.6
LICHSGFIN EQ 12/30/2019 441.6 442.05 442.65 435.1 438.1 438.95
LICHSGFIN EQ 12/31/2019 438.95 437.7 443.95 432.3 433.85 434.15
LICHSGFIN EQ 1/1/2020 434.15 436 438.45 430.4 432.3 431.8
LICHSGFIN EQ 1/2/2020 431.8 433.9 457.75 432.65 457 456.25
LICHSGFIN EQ 1/3/2020 456.25 456 456 437.55 440.25 439.4
LICHSGFIN EQ 1/6/2020 439.4 439.7 439.7 414.55 415.85 415.85
LICHSGFIN EQ 1/7/2020 415.85 419.05 427 417.45 418.5 419.45
LICHSGFIN EQ 1/8/2020 419.45 409 422.4 408.25 420.65 420.7
LICHSGFIN EQ 1/9/2020 420.7 428.4 440.45 427 438.6 438.85
LICHSGFIN EQ 1/10/2020 438.85 441.55 447.55 437.15 439.6 440.35
LICHSGFIN EQ 1/13/2020 440.35 442 455.35 441 453 453.5
LICHSGFIN EQ 1/14/2020 453.5 453 456.85 445.05 452 453
LICHSGFIN EQ 1/15/2020 453 449.35 459.45 447.5 458.85 456.95
LICHSGFIN EQ 1/16/2020 456.95 459.9 474.3 458 470 470.4
LICHSGFIN EQ 1/17/2020 470.4 469.7 470.95 458 465.2 466.65
LICHSGFIN EQ 20-Jan-20 466.65 467 474.8 461.85 462.55 463.35
LICHSGFIN EQ 21-Jan-20 463.35 462 486.75 459.65 478.75 478.4
LICHSGFIN EQ 22-Jan-20 478.4 483.55 483.55 472.25 476.25 476.85
LICHSGFIN EQ 23-Jan-20 476.85 476 483.85 473.2 476.25 476.5
LICHSGFIN EQ 24-Jan-20 476.5 476 476 458.8 462.5 462.15
0 #REF! 12/30/1899 #REF! #REF! #REF! #REF! #REF! #REF!
Average Price Total Traded Quantity Turnover No. of Trades Deliverable Qty
466.02 2921026 1361258935 34544 792168
451.51 2594632 1171498424 36768 730303
450.5 1841615 829646514.1 28666 286060
453.97 1948782 884682846.7 28418 256580
435.38 2937595 1278983145 51932 725888
431.09 2412449 1039973030 32082 504107
428.36 1681872 720438312.6 21158 437604
434.15 3170452 1376450995 42480 456296
433.49 2249849 975278445.8 33197 482378
439.47 2536431 1114686577 39551 911130
430.35 2439333 1049755913 50974 627632
438.45 3911838 1715154332 57848 864050
441.8 3691867 1631078897 68989 1482123
436.75 1419211 619842309.9 19224 363764
442.29 2768504 1224494160 31913 1164696
431.08 3573045 1540279816 43518 727283
424.49 2498444 1060564578 36877 508199
425.5 2009874 855193545.1 20957 348376
439.68 4746316 2086878188 49654 890501
438.42 2105419 923056662.8 25226 546442
438.04 2261854 990783585.4 29900 548368
433.22 1472079 637735271.2 13828 285683
447.77 4129562 1849098322 45873 937263
443.82 2964293 1315611298 39197 709810
422.31 2921253 1233673308 34974 824240
421.67 3536373 1491189981 39267 784807
417.6 2920226 1219479693 46526 576010
435.23 3614762 1573259207 70434 1062318
441.82 2540163 1122307134 31648 504528
451.38 3344728 1509747675 36302 713153
452 3133130 1416184949 51477 998226
452.95 1830488 829111368.9 26233 364216
468.45 3984810 1866685181 65205 1271241
464.96 3481469 1618737489 62855 1228311
469.65 3519666 1653008088 58133 1437533
476.08 6905432 3287572438 82813 1974813
477.78 3834127 1831851795 41014 1273849
478.81 3383538 1620066201.8 39342 1060936
466.95 3578017 1670757627.8 43347 1155469
#REF! #REF! #REF! #REF! #REF!
% Dly Qt to Traded Qty Symbol Date Expiry Open High Low
27.12 LICHSGFIN 12/2/2019 12/26/2019 464.3 476.25 457.85
28.15 LICHSGFIN 12/3/2019 12/26/2019 469.8 469.8 444.1
15.53 LICHSGFIN 12/4/2019 12/26/2019 446.8 458 443.85
13.17 LICHSGFIN 12/5/2019 12/26/2019 454.35 461.25 447.75
24.71 LICHSGFIN 12/6/2019 12/26/2019 450.6 452.7 425.55
20.9 LICHSGFIN 12/9/2019 12/26/2019 428 437.3 424.75
26.02 LICHSGFIN 12/10/2019 12/26/2019 433.25 438.3 424.1
14.39 LICHSGFIN 12/11/2019 12/26/2019 428.9 441.35 428.85
21.44 LICHSGFIN 12/12/2019 12/26/2019 442 442 430.05
35.92 LICHSGFIN 12/13/2019 12/26/2019 439.35 444.5 436.75
25.73 LICHSGFIN 12/16/2019 12/26/2019 442.35 442.35 428.25
22.09 LICHSGFIN 12/17/2019 12/26/2019 432.9 447.5 428.8
40.15 LICHSGFIN 12/18/2019 12/26/2019 442.65 447.3 438.1
25.63 LICHSGFIN 12/19/2019 12/26/2019 440.95 441.6 434.7
42.07 LICHSGFIN 12/20/2019 12/26/2019 438.95 448 438.95
20.35 LICHSGFIN 12/23/2019 12/26/2019 439.2 444.95 425.5
20.34 LICHSGFIN 12/24/2019 12/26/2019 429.2 430.8 422.7
17.33 LICHSGFIN 12/26/2019 12/26/2019 422 428.45 421.65
18.76 LICHSGFIN 12/27/2019 1/30/2020 429.4 447.4 429.4
25.95 LICHSGFIN 12/30/2019 1/30/2020 444.35 444.75 437.2
24.24 LICHSGFIN 12/31/2019 1/30/2020 440.8 446.35 435.4
19.41 LICHSGFIN 1/1/2020 1/30/2020 438.15 440.65 432.6
22.7 LICHSGFIN 1/2/2020 1/30/2020 435.4 459.6 435.4
23.95 LICHSGFIN 1/3/2020 1/30/2020 457.1 457.1 439
28.22 LICHSGFIN 1/6/2020 1/30/2020 440.1 440.1 415.7
22.19 LICHSGFIN 1/7/2020 1/30/2020 421 427.9 418.35
19.72 LICHSGFIN 1/8/2020 1/30/2020 415.7 423.5 409.95
29.39 LICHSGFIN 1/9/2020 1/30/2020 429.15 442.65 428.85
19.86 LICHSGFIN 1/10/2020 1/30/2020 447.85 449.15 439.45
21.32 LICHSGFIN 1/13/2020 1/30/2020 444.2 457.3 444.2
31.86 LICHSGFIN 1/14/2020 1/30/2020 453.05 457.6 447.2
19.9 LICHSGFIN 1/15/2020 1/30/2020 451.5 461.3 449.5
31.9 LICHSGFIN 1/16/2020 1/30/2020 460.5 474.8 460.5
35.28 LICHSGFIN 1/17/2020 1/30/2020 470.1 472.5 460
40.84 LICHSGFIN 20-Jan-20 30-Jan-20 469.85 474.75 462.1
28.6 LICHSGFIN 21-Jan-20 30-Jan-20 462.15 488 460.8
33.22 LICHSGFIN 22-Jan-20 30-Jan-20 483.4 483.6 472.1
31.36 LICHSGFIN 23-Jan-20 30-Jan-20 476.4 484 473.45
32.29 LICHSGFIN 24-Jan-20 30-Jan-20 475.6 475.6 458.65
#REF! 0 12/30/1899 12/30/1899 #REF! #REF! #REF!
 Close LTP Settle Price No. of contracts Turnover in Lacs Open Int Change in OI
470 470.6 470 5164 26551.59 9837300 436700
449.9 450 449.9 4350 21717.49 9708600 -128700
456.2 456.45 456.2 4079 20314.68 9830700 122100
452.3 451.4 452.3 2900 14503.1 9508400 -322300
427.15 426 427.15 5805 27857.71 9237800 -270600
433.95 432.4 433.95 4683 22266.5 8738400 -499400
425.6 425.6 425.6 2437 11498.56 8703200 -35200
438.95 439.35 438.95 4805 23016.2 8892400 189200
436.25 436.4 436.25 3272 15655.74 8704300 -188100
440.55 440.5 440.55 3285 15938.11 8875900 171600
431.8 431.4 431.8 3240 15381.58 8915500 39600
444.35 444.95 444.35 5589 27052.79 8869300 -46200
442.5 442 442.5 3493 17005.02 8841800 -27500
438.15 437.6 438.15 1801 8669.79 8705400 -136400
441.35 441.95 441.35 3513 17143.22 8530500 -174900
429.2 428.65 429.2 6684 31742.19 6695700 -1834800
425.2 424.1 425.2 5225 24422.89 3719100 -2976600
424.7 425.4 425.95 5088 23807.02 312400 -3406700
444.35 444 444.35 5202 29892.59 10900500 265200
441.95 441.5 441.95 2732 15657.81 10736700 -163800
437.1 437.15 437.1 3177 18207.72 10569000 -167700
434.85 435.5 434.85 2139 12114.99 10461100 -107900
458.65 458.9 458.65 6461 37803.56 10719800 258700
441.4 442.3 441.4 4847 28092.19 10462400 -257400
416.9 416.4 416.9 4314 23750.33 10193300 -269100
421.25 420.8 421.25 4890 26886.57 10398700 205400
421.7 422.5 421.7 3930 21373.49 10203700 -195000
441.1 440.8 441.1 5014 28491.11 10528700 325000
442.25 441.8 442.25 3325 19185.16 10623600 94900
455.05 454.75 455.05 3814 22453.67 10632700 9100
454.7 453.75 454.7 3595 21178.57 10517000 -115700
459.45 461.3 459.45 2791 16516.75 10623600 106600
471.3 470.95 471.3 4803 29291.6 10584600 -39000
466.95 466.05 466.95 3284 19909.58 10468900 -115700
463.65 463.8 463.65 4824 29434.25 9990500 -478400
479.7 478.45 479.7 9732 60423.52 10138700 148200
477.05 477.3 477.05 4346 27013.45 9744800 -393900
477.7 477.95 477.7 3718 23163.21 9548500 -196300
461.5 462.25 461.5 5581 33847.18 8984300 -564200
#REF! #REF! #REF! #REF! #REF!
Underlying Value Symbol Date Expiry Open High Low Close
468.3 LICHSGFIN 12/2/2019 1/30/2020 460.25 477.65 460.25 471.5
447.35 LICHSGFIN 12/3/2019 1/30/2020 469.45 469.5 446.85 450.95
453.95 LICHSGFIN 12/4/2019 1/30/2020 448.45 458.55 446.9 457.75
451.35 LICHSGFIN 12/5/2019 1/30/2020 461.15 462.1 449.9 453.95
426.1 LICHSGFIN 12/6/2019 1/30/2020 450.6 452.95 427.95 429.3
433.4 LICHSGFIN 12/9/2019 1/30/2020 428.75 438.8 428.75 434.85
425 LICHSGFIN 12/10/2019 1/30/2020 433 435.65 426.7 428.1
437.85 LICHSGFIN 12/11/2019 1/30/2020 432.45 443.15 431.3 441.15
434.35 LICHSGFIN 12/12/2019 1/30/2020 448.95 448.95 432.6 439.1
439 LICHSGFIN 12/13/2019 1/30/2020 440.6 446.4 440.1 443.85
430.45 LICHSGFIN 12/16/2019 1/30/2020 440.6 440.8 430.85 433.9
443.1 LICHSGFIN 12/17/2019 1/30/2020 435 449.3 431.05 446.25
442.25 LICHSGFIN 12/18/2019 1/30/2020 445.6 449.35 440.6 444.9
436.9 LICHSGFIN 12/19/2019 1/30/2020 437.05 443.5 437 440.3
440 LICHSGFIN 12/20/2019 1/30/2020 442.25 450 442.25 443.25
428.2 LICHSGFIN 12/23/2019 1/30/2020 441.35 447 427.75 431.5
423.75 LICHSGFIN 12/24/2019 1/30/2020 432.85 432.85 425.1 427.4
425.95 LICHSGFIN 12/26/2019 1/30/2020 424.6 430.95 423.8 428.5
441.6 LICHSGFIN 12/27/2019 2/27/2020 434.15 449 434.15 447.1
438.95 LICHSGFIN 12/30/2019 2/27/2020 443 445.25 440.15 443.95
434.15 LICHSGFIN 12/31/2019 2/27/2020 444.85 448 439.35 439.5
431.8 LICHSGFIN 1/1/2020 2/27/2020 441 441 435 437.7
456.25 LICHSGFIN 1/2/2020 2/27/2020 440.4 461.3 440.4 460.85
439.4 LICHSGFIN 1/3/2020 2/27/2020 455.35 455.9 441.25 443.55
415.85 LICHSGFIN 1/6/2020 2/27/2020 436.4 436.4 417.7 419.1
419.45 LICHSGFIN 1/7/2020 2/27/2020 426.45 429.75 420.55 423.15
420.7 LICHSGFIN 1/8/2020 2/27/2020 416.1 425 412.4 424.2
438.85 LICHSGFIN 1/9/2020 2/27/2020 432.8 444.15 432 442.95
440.35 LICHSGFIN 1/10/2020 2/27/2020 444.55 451 442.7 444.4
453.5 LICHSGFIN 1/13/2020 2/27/2020 448.75 458.5 448.75 457.25
453 LICHSGFIN 1/14/2020 2/27/2020 453.75 459.5 449.55 457
456.95 LICHSGFIN 1/15/2020 2/27/2020 454.4 463.3 452.75 462.2
470.4 LICHSGFIN 1/16/2020 2/27/2020 464.8 476.25 464.8 473.45
466.65 LICHSGFIN 1/17/2020 2/27/2020 468.6 474.3 462.5 468.55
463.35 LICHSGFIN 20-Jan-20 27-Feb-20 473.95 476.7 464.8 465.65
478.4 LICHSGFIN 21-Jan-20 27-Feb-20 465.5 490.35 464.15 481.75
476.85 LICHSGFIN 22-Jan-20 27-Feb-20 484.6 485.5 475 479.3
476.5 LICHSGFIN 23-Jan-20 27-Feb-20 479.2 486.05 475.9 479.85
462.15 LICHSGFIN 24-Jan-20 27-Feb-20 475.4 475.4 461 463.55
0 12/30/1899 12/30/1899 #REF! #REF! #REF! #REF!
 LTP Settle Price No. of contracts Turnover in Lacs Open Int Change in OI Underlying Value
472.85 471.5 50 304.92 96200 -1300 468.3
450.95 450.95 46 273.2 81900 -14300 447.35
457.6 457.75 37 218.83 79300 -2600 453.95
453 453.95 46 272.48 79300 0 451.35
428.05 429.3 96 550.68 106600 27300 426.1
434 434.85 45 254.2 104000 -2600 433.4
427.85 428.1 76 426.4 157300 53300 425
441 441.15 125 709.54 144300 -13000 437.85
438 439.1 112 636.46 195000 50700 434.35
442.25 443.85 78 449.33 239200 44200 439
434.1 433.9 209 1178.62 349700 110500 430.45
447.2 446.25 479 2759.55 546000 196300 443.1
445 444.9 423 2452.88 868400 322400 442.25
440.4 440.3 351 2007.02 1014000 145600 436.9
442.9 443.25 1174 6801.85 1830400 816400 440
431 431.5 3110 17533.61 3733600 1903200 428.2
426.5 427.4 4015 22296.76 7187700 3454100 423.75
428.95 428.5 4995 27795.03 10635300 3447600 425.95
447.15 447.1 52 300.18 148200 26000 441.6
443.95 443.95 23 132.53 141700 -6500 438.95
439.6 439.5 43 248.05 149500 7800 434.15
437.7 437.7 26 148.22 137800 -11700 431.8
461.25 460.85 64 376.61 149500 11700 456.25
444.4 443.55 60 349.37 135200 -14300 439.4
418.8 419.1 94 518.85 148200 13000 415.85
422.9 423.15 95 524.98 167700 19500 419.45
424.3 424.2 83 453.8 176800 9100 420.7
443 442.95 91 520.15 178100 1300 438.85
444.35 444.4 68 394.88 172900 -5200 440.35
456.5 457.25 48 283.67 167700 -5200 453.5
456.85 457 65 384.25 179400 11700 453
463.3 462.2 58 345.54 191100 11700 456.95
473.45 473.45 141 864.69 205400 14300 470.4
468.25 468.55 126 766.13 234000 28600 466.65
466.25 465.65 137 839.57 269100 35100 463.35
481.3 481.75 450 2807.53 408200 139100 478.4
479 479.3 261 1629.11 523900 115700 476.85
479.55 479.85 489 3063.18 772200 248300 476.5
464.5 463.55 1114 6787.83 972400 200200 462.15
#REF! #REF! #REF! #REF!
Date Price Delivery 5Day Avg. Cumulative OI Change in OI
12/2/2019 468.3 36.917342317 24.628302708 9933500
12/3/2019 447.35 32.977680636 24.628302708 9790500 -143000
12/4/2019 453.95 12.884410364 24.628302708 9910000 119500
12/5/2019 451.35 11.651273091 24.628302708 9587700 -322300
12/6/2019 426.1 31.603673513 24.628302708 9344400 -243300
12/9/2019 433.4 21.735436327 24.628302708 8842400 -502000
12/10/2019 425 18.745804894 21.599713137 8860500 18100
12/11/2019 437.85 19.807129818 19.404621334 9036700 176200
12/12/2019 434.35 20.909969878 20.742214587 8899300 -137400
12/13/2019 439 40.039541846 25.473592713 9115100 215800
12/16/2019 430.45 27.010219641 24.708017067 9265200 150100
12/17/2019 443.1 37.887759194 27.400070879 9415300 150100
12/18/2019 442.25 65.487817715 35.190406349 9710200 294900
12/19/2019 436.9 15.886558403 34.536977779 9719400 9200
12/20/2019 440 51.514469311 39.637727685 10360900 641500
12/23/2019 428.2 31.344694256 38.18858642 10429300 68400
12/24/2019 423.75 21.571883517 37.282197066 10906800 477500
12/26/2019 425.95 14.820504137 33.437654556 10947700 40900
12/27/2019 441.6 39.149834807 29.047990738 11048700 101000
12/30/2019 438.95 23.9533204 30.392451071 10878400 -170300
12/31/2019 434.15 24.01659411 25.809471871 10718500 -159900
1/1/2020 431.8 12.378441614 22.648429764 10598900 -119600
1/2/2020 456.25 41.974531909 26.048871163 10869300 270400
1/3/2020 439.4 31.508890587 28.830268905 10597600 -271700
1/6/2020 415.85 34.814260752 28.107673229 10341500 -256100
1/7/2020 419.45 33.089505678 29.630370775 10566400 224900
1/8/2020 420.7 24.048139546 29.635628348 10380500 -185900
1/9/2020 438.85 46.238088094 35.278902761 10706800 326300
1/10/2020 440.35 22.289019681 31.997984056 10796500 89700
1/13/2020 453.5 32.187820431 32.11113903 10800400 3900
1/14/2020 453 45.119652475 33.828704318 10696400 -104000
1/15/2020 456.95 16.499316241 31.063672745 10814700 118300
1/16/2020 470.4 59.547257274 36.980192366 10790000 -24700
1/17/2020 466.65 57.109058612 38.792020786 10702900 -87100
1/20/2020 463.35 67.508850332 46.328659228 10259600 -443300
1/21/2020 478.4 94.024571725 56.634784443 10546900 287300
1/22/2020 476.85 60.854116615 59.257195133 10268700 -278200
1/23/2020 476.5 50.805276088 64.974855108 10320700 52000
1/24/2020 462.15 53.948763802 64.041772862 9956700 -364000
 ~ Price% ~ Delivery% ~ OI% Long Short
150%
-4.47% 134% -1.44% -143000 Long Covering
1.48% 52% 1.22% 119500 Long Build up
-0.57% 47% -3.25% -322300 Long Covering
-5.59% 128% -2.54% -243300 Long Covering
1.71% 88% -5.37% -502000 Short Covering
-1.94% 87% 0.20% Short Build up
3.02% 102% 1.99% 176200 Long Build up
-0.80% 101% -1.52% -137400 Short Covering
1.07% 157% 2.42% Long Build up
-1.95% 109% 1.65% 150100 Short Build up
2.94% 138% 1.62% Long Build up
-0.19% 186% 3.13% 294900 Long Build up
-1.21% 46% 0.09% Short Build up
0.71% 130% 6.60% 641500 Short Build up
-2.68% 82% 0.66% Short Build up
-1.04% 58% 4.58% 477500 Short Build up
0.52% 44% 0.37% -118000 629700 Long Build up
1115200 3.67% 135% 0.92% Long Build up
-0.60% 79% -1.54% -170300 Short Covering
-1.09% 93% -1.47% -159900 Long Covering
-0.54% 55% -1.12% -119600 Long Covering
5.66% 161% 2.55% 270400 Long Build up
-3.69% 109% -2.50% -271700 Long Covering
-5.36% 124% -2.42% -256100 Long Covering
0.87% 112% 2.17% 224900 Short Build up
0.30% 81% -1.76% -185900 Short Covering
4.31% 131% 3.14% 326300 Long Build up
0.34% 70% 0.84% Short Build up
2.99% 100% 0.04% Long Build up
-0.11% 133% -0.96% Short Covering
0.87% 53% 1.11% 118300 Long Build up
2.94% 161% -0.23% Short Covering
-0.80% 147% -0.81% Short Covering
-0.71% 146% -4.14% -443300 Long Covering
3.25% 166% 2.80% 287300 Long Build up
-0.32% 103% -2.64% -278200 Long Covering
-0.07% 78% 0.51% Short Build up
-3.01% 84% -3.53% -364000 Long Covering
Date Open High Low Close Avg
12/2/2019 463 474.5 455.4 468.3 466.02
12/3/2019 466 469.0 442.1 447.35 451.51 Price OI
12/4/2019 443.05 456.0 441.6 453.95 450.5 1.00% 0.00%
12/5/2019 451 459.9 446.2 451.35 453.97 -1.00% 1.00%
12/6/2019 450.1 451.0 423.9 426.1 435.38 -1.00%
12/9/2019 426.9 436.5 424.1 433.4 431.09
12/10/2019 433.2 434.9 423.0 425 428.36
12/11/2019 427.25 439.8 427.2 437.85 434.15
12/12/2019 440.9 441.0 429.0 434.35 433.49
12/13/2019 436.1 442.6 435.5 439 439.47
12/16/2019 439.8 440.5 426.9 430.45 430.35
12/17/2019 431 445.9 427.7 443.1 438.45
12/18/2019 443.1 449.8 437.6 442.25 441.8
12/19/2019 441 441.0 434.1 436.9 436.75
12/20/2019 438.9 447.5 437.8 440 442.29
12/23/2019 440 444.1 424.8 428.2 431.08
12/24/2019 428.35 430.0 422.2 423.75 424.49
12/26/2019 422 428.7 421.0 425.95 425.5
12/27/2019 426.65 444.4 426.7 441.6 439.68
12/30/2019 442.05 442.7 435.1 438.95 438.42
12/31/2019 437.7 444.0 432.3 434.15 438.04
1/1/2020 436 438.5 430.4 431.8 433.22
1/2/2020 433.9 457.8 432.7 456.25 447.77
1/3/2020 456 456.0 437.6 439.4 443.82
1/6/2020 439.7 439.7 414.6 415.85 422.31
1/7/2020 419.05 427.0 417.5 419.45 421.67
1/8/2020 409 422.4 408.3 420.7 417.6
1/9/2020 428.4 440.5 427.0 438.85 435.23
1/10/2020 441.55 447.6 437.2 440.35 441.82
1/13/2020 442 455.4 441.0 453.5 451.38
1/14/2020 453 456.9 445.1 453 452
1/15/2020 449.35 459.5 447.5 456.95 452.95
1/16/2020 459.9 474.3 458.0 470.4 468.45
1/17/2020 469.7 471.0 458.0 466.65 464.96
1/20/2020 467 474.8 461.9 463.35 469.65
1/21/2020 462 486.8 459.7 478.4 476.08
1/22/2020 483.55 483.6 472.3 476.85 477.78
1/23/2020 476 483.9 473.2 476.5 478.81
1/24/2020 476 476.0 458.8 462.15 466.95