| Symbol | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| FZCM | 2020-02-28 | 125.01 | 126.01 | 125.01 | 125.34 | 500 |
| FZCM | 2020-02-27 | 135.00 | 135.00 | 131.50 | 132.66 | 300 |
| FZCM | 2020-02-26 | 150.00 | 150.00 | 140.25 | 140.41 | 800 |
| FZCM | 2020-02-25 | 150.00 | 150.00 | 150.00 | 150.00 | 200 |
| FZCM | 2020-02-12 | 160.00 | 160.00 | 160.00 | 160.00 | 700 |
| FZCM | 2020-01-30 | 0.00 | 166.96 | 166.96 | 166.96 | 0 |
| FZCM | 2020-01-22 | 169.89 | 169.89 | 169.89 | 169.89 | 200 |
| FZCM | 2020-01-17 | 0.00 | 160.00 | 160.00 | 161.94 | 200 |
| FZCM | 2020-01-16 | 152.02 | 162.00 | 152.00 | 161.94 | 1400 |
| FZCM | 2020-01-15 | 158.50 | 158.55 | 158.00 | 158.27 | 400 |
| FZCM | 2020-01-13 | 158.55 | 158.55 | 158.55 | 151.00 | 100 |
| FZCM | 2020-01-10 | 0.00 | 158.55 | 158.55 | 151.00 | 100 |
| FZCM | 2020-01-09 | 158.00 | 158.00 | 151.01 | 151.01 | 100 |
| FZCM | 2020-01-08 | 150.10 | 150.10 | 150.10 | 150.77 | 100 |
| FZCM | 2020-01-07 | 150.77 | 150.77 | 150.77 | 150.77 | 200 |
| FZCM | 2019-12-31 | 157.99 | 158.66 | 157.99 | 158.66 | 600 |
| FZCM | 2019-12-30 | 151.11 | 151.75 | 151.11 | 151.11 | 400 |
| FZCM | 2019-12-27 | 166.94 | 166.94 | 159.00 | 159.00 | 30100 |
| FZCM | 2019-12-19 | 159.00 | 159.00 | 159.00 | 159.00 | 800 |
| FZCM | 2019-12-18 | 159.00 | 159.00 | 159.00 | 159.00 | 1000 |
| FZCM | 2019-12-17 | 159.00 | 159.00 | 159.00 | 159.00 | 400 |
| FZCM | 2019-12-16 | 159.00 | 159.02 | 159.00 | 159.00 | 6200 |
| FZCM | 2019-12-12 | 154.00 | 155.00 | 145.11 | 154.16 | 800 |
| FZCM | 2019-12-10 | 151.11 | 153.00 | 151.11 | 152.35 | 900 |
| FZCM | 2019-12-09 | 0.00 | 152.00 | 152.00 | 159.00 | 100 |
| FZCM | 2019-12-06 | 159.00 | 159.00 | 159.00 | 159.00 | 1300 |
| FZCM | 2019-12-05 | 159.30 | 159.30 | 153.02 | 157.19 | 1300 |
| FZCM | 2019-12-04 | 159.99 | 159.99 | 156.00 | 158.00 | 900 |
| FZCM | 2019-12-03 | 158.99 | 159.00 | 155.02 | 155.02 | 2400 |
| FZCM | 2019-12-02 | 153.00 | 153.00 | 153.00 | 153.00 | 900 |
| FZCM | 2019-11-29 | 151.72 | 165.99 | 151.72 | 159.00 | 2200 |
| FZCM | 2019-11-28 | 159.69 | 159.69 | 159.69 | 159.69 | 3000 |
| FZCM | 2019-11-27 | 0.00 | 168.09 | 168.09 | 168.09 | 0 |
| FZCM | 2019-11-22 | 165.19 | 165.19 | 165.19 | 173.88 | 200 |
| FZCM | 2019-11-18 | 173.88 | 173.88 | 173.88 | 173.88 | 200 |
| FZCM | 2019-11-15 | 157.60 | 157.60 | 157.60 | 165.88 | 100 |
| FZCM | 2019-11-14 | 157.60 | 157.60 | 157.60 | 165.88 | 100 |
| FZCM | 2019-11-13 | 165.99 | 165.99 | 151.99 | 165.88 | 600 |
| FZCM | 2019-11-12 | 159.97 | 159.97 | 159.97 | 159.97 | 200 |
| FZCM | 2019-11-11 | 154.99 | 154.99 | 154.00 | 154.00 | 1200 |
| FZCM | 2019-11-08 | 149.99 | 150.00 | 149.50 | 149.50 | 500 |
| FZCM | 2019-11-07 | 144.99 | 144.99 | 144.99 | 144.99 | 200 |
| FZCM | 2019-11-06 | 138.00 | 138.60 | 138.00 | 138.60 | 800 |
| FZCM | 2019-11-05 | 132.00 | 132.00 | 132.00 | 132.00 | 4500 |
| FZCM | 2019-11-04 | 126.01 | 132.00 | 126.01 | 132.00 | 1700 |
| FZCM | 2019-11-01 | 131.00 | 132.00 | 130.00 | 132.00 | 400 |
| FZCM | 2019-10-31 | 130.00 | 130.00 | 130.00 | 130.00 | 200 |
| FZCM | 2019-10-29 | 130.00 | 130.00 | 130.00 | 130.00 | 300 |
| FZCM | 2019-10-28 | 140.00 | 140.00 | 140.00 | 136.00 | 100 |
| FZCM | 2019-10-24 | 136.00 | 136.00 | 136.00 | 136.00 | 800 |
| FZCM | 2019-10-23 | 135.44 | 135.44 | 135.44 | 135.44 | 400 |
| FZCM | 2019-10-22 | 135.44 | 135.44 | 135.44 | 129.00 | 100 |
| FZCM | 2019-10-21 | 130.00 | 130.00 | 128.00 | 129.00 | 200 |
| FZCM | 2019-10-18 | 0.00 | 140.00 | 140.00 | 134.50 | 1500 |
| FZCM | 2019-10-17 | 0.00 | 134.50 | 134.50 | 134.50 | 300 |
| FZCM | 2019-10-16 | 145.00 | 145.00 | 145.00 | 145.00 | 1100 |
| FZCM | 2019-10-15 | 145.00 | 145.00 | 145.00 | 145.00 | 1600 |
| FZCM | 2019-10-14 | 145.00 | 145.00 | 145.00 | 145.00 | 300 |
| FZCM | 2019-10-10 | 145.00 | 145.00 | 145.00 | 145.00 | 500 |
| FZCM | 2019-10-09 | 148.89 | 148.89 | 145.00 | 147.00 | 1100 |
| FZCM | 2019-10-08 | 135.00 | 145.00 | 135.00 | 142.00 | 1800 |
| FZCM | 2019-10-07 | 142.00 | 142.00 | 142.00 | 142.00 | 400 |
| FZCM | 2019-10-04 | 159.99 | 159.99 | 148.19 | 148.19 | 3000 |
| FZCM | 2019-10-03 | 156.97 | 156.97 | 154.00 | 155.99 | 300 |
| FZCM | 2019-10-02 | 150.05 | 150.05 | 150.05 | 150.05 | 500 |
| FZCM | 2019-09-30 | 159.99 | 159.99 | 157.88 | 157.94 | 600 |
| FZCM | 2019-09-27 | 153.97 | 153.97 | 153.97 | 153.97 | 200 |
| FZCM | 2019-09-26 | 148.99 | 148.99 | 142.50 | 146.91 | 1400 |
| FZCM | 2019-09-25 | 145.25 | 145.25 | 145.25 | 145.25 | 400 |
| FZCM | 2019-09-24 | 138.35 | 138.35 | 138.35 | 138.35 | 500 |
| FZCM | 2019-09-23 | 131.77 | 131.77 | 131.77 | 131.77 | 200 |
| FZCM | 2019-09-20 | 125.50 | 125.50 | 125.50 | 125.50 | 3000 |
| FZCM | 2019-09-19 | 119.51 | 119.55 | 119.51 | 119.52 | 400 |
| FZCM | 2019-09-18 | 120.01 | 120.01 | 120.01 | 125.01 | 200 |
| FZCM | 2019-09-17 | 130.00 | 130.00 | 125.01 | 125.01 | 400 |
| FZCM | 2019-07-29 | 135.00 | 135.00 | 135.00 | 131.10 | 100 |
| FZCM | 2019-07-26 | 130.00 | 130.00 | 130.00 | 131.10 | 100 |
| FZCM | 2019-07-22 | 131.10 | 131.10 | 131.10 | 131.10 | 200 |
| FZCM | 2019-07-19 | 0.00 | 132.00 | 132.00 | 138.00 | 200 |
| FZCM | 2019-07-18 | 138.00 | 138.00 | 138.00 | 138.00 | 200 |
| FZCM | 2019-07-01 | 140.00 | 140.00 | 140.00 | 140.00 | 300 |
| FZCM | 2019-06-20 | 140.00 | 140.00 | 140.00 | 140.00 | 300 |
| FZCM | 2019-06-17 | 142.19 | 142.19 | 142.00 | 142.10 | 600 |
| FZCM | 2019-06-14 | 142.00 | 142.00 | 142.00 | 142.50 | 100 |
| FZCM | 2019-05-29 | 142.50 | 142.50 | 142.50 | 142.50 | 400 |
| FZCM | 2019-04-25 | 150.00 | 150.00 | 150.00 | 150.00 | 100 |
| FZCM | 2019-04-24 | 150.00 | 150.00 | 145.00 | 150.00 | 600 |
| FZCM | 2019-04-19 | 150.00 | 150.00 | 150.00 | 150.00 | 300 |
| FZCM | 2019-03-18 | 150.00 | 150.00 | 150.00 | 150.00 | 500 |
| FZCM | 2019-03-13 | 153.00 | 153.00 | 153.00 | 153.00 | 200 |
| FZCM | 2019-03-08 | 157.00 | 157.00 | 155.00 | 156.33 | 300 |
| FZCM | 2019-03-07 | 158.00 | 160.99 | 158.00 | 160.99 | 3900 |
| FZCM | 2019-03-06 | 151.00 | 154.00 | 151.00 | 153.33 | 1800 |
| FZCM | 2019-03-05 | 151.00 | 151.00 | 151.00 | 151.00 | 500 |
| FZCM | 2019-03-04 | 151.00 | 151.50 | 151.00 | 151.00 | 10800 |
| FZCM | 2019-03-01 | 153.05 | 153.10 | 153.05 | 153.08 | 1300 |
| FZCM | 2019-02-28 | 153.00 | 153.00 | 153.00 | 153.00 | 200 |
| FZCM | 2019-02-27 | 152.00 | 152.00 | 152.00 | 153.00 | 100 |
| FZCM | 2019-02-26 | 148.00 | 148.00 | 148.00 | 153.00 | 100 |
| FZCM | 2019-02-25 | 153.00 | 153.00 | 153.00 | 153.00 | 300 |
| FZCM | 2019-02-14 | 151.00 | 153.00 | 151.00 | 152.00 | 200 |
| FZCM | 2019-02-08 | 153.00 | 153.00 | 153.00 | 156.00 | 100 |
| FZCM | 2019-02-07 | 150.00 | 150.00 | 150.00 | 156.00 | 100 |
| FZCM | 2019-02-06 | 156.00 | 156.00 | 156.00 | 156.00 | 400 |
| FZCM | 2019-02-04 | 155.00 | 155.00 | 155.00 | 155.00 | 300 |
| FZCM | 2019-02-01 | 157.00 | 157.00 | 157.00 | 155.75 | 100 |
| FZCM | 2019-01-30 | 156.00 | 158.00 | 155.50 | 155.75 | 2200 |
| FZCM | 2019-01-23 | 162.00 | 162.00 | 162.00 | 162.00 | 2100 |
| FZCM | 2019-01-10 | 165.00 | 165.00 | 165.00 | 165.00 | 200 |
| FZCM | 2019-01-09 | 162.00 | 162.00 | 160.10 | 160.47 | 500 |
| FZCM | 2019-01-07 | 165.00 | 165.00 | 164.00 | 165.00 | 1300 |
| FZCM | 2019-01-02 | 165.05 | 169.99 | 165.05 | 169.99 | 400 |
| FZCM | 2019-01-01 | 180.00 | 180.00 | 171.00 | 171.00 | 30000 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00