Symbol | Open | High | Low | Close | Percent | Change | Volume | 539731 | 9.81 | 9.81 | 9.81 | 9.81 | | | 100000000 | 532775 | 0.87 | 0.90 | 0.87 | 0.87 | -19.44 | -0.21 | 74787372 | 531645 | 0.05 | 0.06 | 0.05 | 0.05 | | | 55237393 | 750744 | 0.14 | 0.16 | 0.12 | 0.14 | | | 38399798 | 532822 | 6.81 | 6.84 | 6.33 | 6.41 | -5.32 | -0.36 | 37387655 | 532667 | 9.52 | 9.68 | 8.96 | 9.08 | -4.32 | -0.41 | 31521616 | 750701 | 0.20 | 0.20 | 0.09 | 0.09 | | | 26065892 | 537465 | 10.95 | 10.95 | 10.95 | 10.95 | | | 25000000 | 532648 | 18.10 | 18.25 | 17.30 | 17.55 | -1.96 | -0.35 | 24302360 | 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 | 541601 | 17.65 | 17.95 | 17.25 | 17.95 | | | 20824335 | 750587 | 5.00 | 6.00 | 5.00 | 5.90 | | | 20357961 | 750527 | 3.95 | 4.50 | 1.00 | 3.95 | | | 20341526 | 750712 | 0.12 | 0.13 | 0.10 | 0.11 | | | 19962139 | 537574 | 10.94 | 10.94 | 10.94 | 10.94 | | | 18250000 | 750434 | 2.55 | 0.00 | 0.00 | 2.55 | | | 16642120 | 750729 | 0.18 | 0.18 | 0.12 | 0.13 | | | 15822638 | 537132 | 13.58 | 13.58 | 13.58 | 13.58 | | | 15000000 | 537676 | 10.92 | 10.92 | 10.92 | 10.92 | | | 15000000 | 537609 | 10.94 | 10.94 | 10.94 | 10.94 | | | 12500000 | 517001 | 0.07 | 0.09 | 0.07 | 0.09 | 12.50 | 0.01 | 12093629 | 532461 | 53.70 | 54.30 | 50.05 | 50.80 | -5.31 | -2.85 | 10122763 | 750662 | 0.20 | 0.29 | 0.15 | 0.28 | | | 10074311 | 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 | 543320 | 48.90 | 51.80 | 46.65 | 46.95 | | | 9564091 | 750602 | 0.50 | 0.50 | 0.50 | 0.50 | | | 9500000 | 532627 | 7.12 | 7.24 | 6.90 | 6.97 | -2.24 | -0.16 | 8865416 | 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 | 530557 | 0.46 | 0.47 | 0.44 | 0.44 | -4.35 | -0.02 | 8570307 | 632703 | 24.00 | 24.35 | 23.90 | 24.35 | | | 8152093 | 538448 | 10.00 | 10.00 | 10.00 | 10.00 | | | 7990000 | 750620 | 3.30 | 3.30 | 2.40 | 2.98 | | | 7034078 | 500106 | 12.79 | 12.79 | 12.05 | 12.20 | -3.94 | -0.50 | 6982875 | 542655 | 4.83 | 4.90 | 4.49 | 4.54 | | | 6931970 | 500627 | 51.60 | 53.50 | 51.50 | 51.80 | | | 6438660 | 541155 | 11.92 | 11.92 | 11.92 | 11.92 | | | 6250000 | 500185 | 18.95 | 19.45 | 17.20 | 18.05 | -4.50 | -0.85 | 6211049 | 715026 | 5.18 | 5.19 | 5.18 | 5.19 | | | 6000000 | 543257 | 32.05 | 32.25 | 30.45 | 31.35 | | | 5941440 | 750685 | 0.35 | 0.35 | 0.29 | 0.32 | | | 5901073 | 500376 | 115.75 | 119.15 | 110.25 | 115.30 | 0.00 | 0.00 | 5893298 | 538500 | 10.45 | 10.45 | 10.45 | 10.45 | | | 5800000 | 750713 | 0.09 | 0.10 | 0.06 | 0.07 | | | 5749154 | 539437 | 57.15 | 57.70 | 54.15 | 55.70 | | | 5743380 | 504335 | 0.52 | 0.54 | 0.50 | 0.54 | 3.85 | 0.02 | 5678542 | |
|