Symbol | Open | High | Low | Close | Percent | Change | Volume | 539731 | 9.81 | 9.81 | 9.81 | 9.81 | | | 100000000 | 531645 | 0.05 | 0.06 | 0.05 | 0.05 | | | 55237393 | 532648 | 19.68 | 19.84 | 19.43 | 19.73 | | | 48774148 | 532939 | 22.35 | 23.42 | 21.90 | 23.18 | | | 48569704 | 532627 | 14.20 | 14.20 | 13.40 | 13.83 | | | 40796632 | 540614 | 2.40 | 2.40 | 2.25 | 2.40 | | | 39880848 | 750744 | 0.14 | 0.16 | 0.12 | 0.14 | | | 38399798 | 507878 | 7.67 | 7.67 | 7.25 | 7.67 | | | 37698354 | 532775 | 1.12 | 1.13 | 1.07 | 1.07 | | | 34886251 | 532822 | 13.10 | 13.15 | 12.81 | 12.84 | | | 32723551 | 539277 | 0.59 | 0.59 | 0.56 | 0.59 | | | 28227910 | 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 | 532666 | 2.98 | 3.33 | 2.91 | 3.09 | | | 23543642 | 750483 | 11.00 | 2.25 | 1.11 | 11.00 | | | 22762970 | 750734 | 1.28 | 1.40 | 1.10 | 1.32 | | | 21850163 | 542753 | 2.83 | 2.83 | 2.66 | 2.66 | | | 20437944 | 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 | 533122 | 9.48 | 9.50 | 9.11 | 9.24 | | | 15510048 | 537676 | 10.92 | 10.92 | 10.92 | 10.92 | | | 15000000 | 537132 | 13.58 | 13.58 | 13.58 | 13.58 | | | 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 | 532667 | 39.09 | 39.32 | 38.40 | 38.93 | | | 10930792 | 539594 | 15.79 | 15.87 | 14.66 | 15.66 | | | 10754829 | 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 | 532532 | 18.57 | 19.92 | 18.55 | 19.21 | | | 9840211 | 532945 | 20.90 | 21.33 | 20.40 | 21.01 | | | 9825830 | 533090 | 0.35 | 0.37 | 0.35 | 0.37 | | | 9503242 | 750602 | 0.50 | 0.50 | 0.50 | 0.50 | | | 9500000 | 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 | 541601 | 10.87 | 11.89 | 10.59 | 11.36 | | | 8371774 | 533263 | 25.30 | 25.50 | 23.52 | 24.37 | | | 8250988 | 632703 | 24.00 | 24.35 | 23.90 | 24.35 | | | 8152093 | 538448 | 10.00 | 10.00 | 10.00 | 10.00 | | | 7990000 | 530557 | 0.52 | 0.52 | 0.50 | 0.51 | | | 7660921 | 538970 | 54.00 | 57.30 | 53.83 | 56.70 | | | 7485318 | 532218 | 25.76 | 25.91 | 25.00 | 25.18 | | | 7463174 | 500185 | 32.09 | 32.64 | 31.10 | 31.24 | | | 7417345 | |
|