Symbol | Open | High | Low | Close | Percent | Change | Volume | 532822 | 13.25 | 13.49 | 13.11 | 13.22 | 0.15 | 0.02 | 165925040 | 539731 | 9.81 | 9.81 | 9.81 | 9.81 | | | 100000000 | 531645 | 0.05 | 0.06 | 0.05 | 0.05 | | | 55237393 | 532648 | 26.00 | 26.00 | 25.31 | 25.44 | -2.79 | -0.73 | 42168895 | 750744 | 0.14 | 0.16 | 0.12 | 0.14 | | | 38399798 | 750819 | 1.60 | 1.78 | 1.43 | 1.73 | | | 33894207 | 512149 | 1.00 | 1.00 | 0.98 | 1.00 | 4.17 | 0.04 | 29119347 | 533122 | 9.60 | 9.64 | 8.74 | 9.22 | 0.33 | 0.03 | 27050328 | 750701 | 0.20 | 0.20 | 0.09 | 0.09 | | | 26065892 | 537465 | 10.95 | 10.95 | 10.95 | 10.95 | | | 25000000 | 750720 | 0.06 | 0.07 | 0.05 | 0.05 | | | 24108616 | 750483 | 11.00 | 2.25 | 1.11 | 11.00 | | | 22762970 | 750734 | 1.28 | 1.40 | 1.10 | 1.32 | | | 21850163 | 750587 | 5.00 | 6.00 | 5.00 | 5.90 | | | 20357961 | 750527 | 3.95 | 4.50 | 1.00 | 3.95 | | | 20341526 | 532775 | 1.68 | 1.76 | 1.68 | 1.76 | 4.76 | 0.08 | 20173504 | 750712 | 0.12 | 0.13 | 0.10 | 0.11 | | | 19962139 | 537574 | 10.94 | 10.94 | 10.94 | 10.94 | | | 18250000 | 750825 | 0.43 | 0.48 | 0.40 | 0.43 | | | 17797197 | 750434 | 2.55 | 0.00 | 0.00 | 2.55 | | | 16642120 | 750729 | 0.18 | 0.18 | 0.12 | 0.13 | | | 15822638 | 537676 | 10.92 | 10.92 | 10.92 | 10.92 | | | 15000000 | 537132 | 13.58 | 13.58 | 13.58 | 13.58 | | | 15000000 | 532218 | 30.99 | 31.15 | 28.65 | 29.20 | -5.10 | -1.57 | 14403434 | 532627 | 20.40 | 20.40 | 19.20 | 20.07 | 0.40 | 0.08 | 14075603 | 532022 | 14.99 | 14.99 | 12.07 | 12.07 | -19.96 | -3.01 | 13388907 | 540614 | 2.26 | 2.28 | 2.17 | 2.22 | | | 13081165 | 537609 | 10.94 | 10.94 | 10.94 | 10.94 | | | 12500000 | 517001 | 0.07 | 0.09 | 0.07 | 0.09 | 12.50 | 0.01 | 12093629 | 532532 | 20.38 | 20.90 | 19.80 | 20.39 | 2.10 | 0.42 | 11857737 | 500247 | 1596.00 | 1596.00 | 1552.55 | 1575.80 | -2.95 | -47.95 | 10526265 | 750801 | 0.53 | 0.54 | 0.37 | 0.37 | | | 10410888 | 750662 | 0.20 | 0.29 | 0.15 | 0.28 | | | 10074311 | 500113 | 165.25 | 168.25 | 163.60 | 165.45 | | | 10055549 | 537828 | 10.87 | 10.87 | 10.87 | 10.87 | | | 10000000 | 539789 | 9.97 | 9.98 | 9.97 | 9.98 | | | 10000000 | 536722 | 11.13 | 11.13 | 11.13 | 11.13 | | | 9999999 | 750602 | 0.50 | 0.50 | 0.50 | 0.50 | | | 9500000 | 500106 | 49.20 | 50.10 | 47.60 | 50.10 | 9.99 | 4.55 | 9116136 | 511389 | 7.80 | 7.80 | 7.06 | 7.25 | -2.42 | -0.18 | 8665354 | 534690 | 6.95 | 7.65 | 6.95 | 7.65 | 4.79 | 0.35 | 8648194 | 750800 | 0.04 | 0.04 | 0.04 | 0.04 | | | 8480775 | 530557 | 0.72 | 0.73 | 0.70 | 0.71 | -1.39 | -0.01 | 8306001 | 541161 | 2.03 | 2.09 | 2.00 | 2.08 | | | 8268816 | 632703 | 24.00 | 24.35 | 23.90 | 24.35 | | | 8152093 | 539277 | 0.71 | 0.72 | 0.70 | 0.71 | | | 8125527 | 538448 | 10.00 | 10.00 | 10.00 | 10.00 | | | 7990000 | 533098 | 97.15 | 99.18 | 97.01 | 98.01 | 1.91 | 1.84 | 7531245 | 538975 | 0.37 | 0.38 | 0.36 | 0.37 | | | 7048541 | 750620 | 3.30 | 3.30 | 2.40 | 2.98 | | | 7034078 | |
|