Symbol | Open | High | Low | Close | Percent | Change | Volume | 5216 | 0.36 | 0.38 | 0.36 | 0.38 | 5.56 | 0.02 | 38908600 | 8877 | 0.39 | 0.40 | 0.37 | 0.39 | 0.00 | 0.00 | 35715500 | 7243 | 0.40 | 0.42 | 0.39 | 0.42 | 5.00 | 0.02 | 31171200 | 2429 | 0.93 | 0.95 | 0.93 | 0.94 | 0.00 | 0.00 | 29878200 | MYEG | 1.02 | 1.03 | 1.00 | 1.02 | 0.00 | 0.00 | 29069500 | 0022 | 0.03 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00 | 25940400 | 8532 | 0.12 | 0.14 | 0.12 | 0.13 | 8.33 | 0.01 | 24721600 | 0060 | 0.18 | 0.18 | 0.18 | 0.18 | 0.00 | 0.00 | 24565800 | 0138 | 0.93 | 0.94 | 0.92 | 0.92 | -1.08 | -0.01 | 24211500 | 5170 | 0.07 | 0.10 | 0.07 | 0.10 | 42.86 | 0.03 | 23210700 | CIMB | 5.22 | 5.32 | 5.19 | 5.32 | 1.72 | 0.09 | 21905000 | 5398 | 4.61 | 4.66 | 4.55 | 4.59 | -0.43 | -0.02 | 21766700 | 5878 | 2.97 | 2.98 | 2.82 | 2.95 | 0.00 | 0.00 | 20494800 | 4677 | 2.22 | 2.22 | 2.12 | 2.16 | -1.82 | -0.04 | 20168600 | 1023 | 7.20 | 7.24 | 7.11 | 7.18 | 0.28 | 0.02 | 19970300 | 7277 | 1.67 | 1.72 | 1.65 | 1.69 | -4.52 | -0.08 | 19751000 | 5283 | 0.33 | 0.36 | 0.32 | 0.35 | 6.06 | 0.02 | 18172600 | 0219 | 0.36 | 0.36 | 0.35 | 0.36 | 0.00 | 0.00 | 17341300 | 4723 | 0.12 | 0.12 | 0.11 | 0.11 | -8.33 | -0.01 | 17053000 | 5148 | 0.81 | 0.82 | 0.79 | 0.80 | 0.00 | 0.00 | 16893500 | 5161 | 0.40 | 0.40 | 0.38 | 0.39 | -2.50 | -0.01 | 16172900 | 7108 | 0.19 | 0.20 | 0.18 | 0.20 | 0.00 | 0.00 | 15692800 | 0082 | 0.03 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00 | 15594200 | 0074 | 0.22 | 0.22 | 0.20 | 0.21 | 0.00 | 0.00 | 15020400 | 5218 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00 | 14797200 | 4634 | 0.30 | 0.32 | 0.30 | 0.32 | 6.67 | 0.02 | 14796900 | 5288 | 1.47 | 1.48 | 1.44 | 1.47 | 0.00 | 0.00 | 14213600 | 0166 | 2.16 | 2.18 | 2.11 | 2.11 | -3.21 | -0.07 | 13556300 | 0126 | 0.18 | 0.22 | 0.18 | 0.22 | 22.22 | 0.04 | 13072400 | 7206 | 0.01 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00 | 13062000 | 2852 | 1.29 | 1.31 | 1.24 | 1.25 | -3.85 | -0.05 | 12976000 | 0153 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00 | 12470000 | 0196 | 0.42 | 0.42 | 0.40 | 0.40 | -4.76 | -0.02 | 12394300 | 5259 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00 | 0.00 | 12279300 | 4456 | 0.32 | 0.32 | 0.30 | 0.31 | -3.12 | -0.01 | 11158400 | 9237 | 0.18 | 0.20 | 0.18 | 0.20 | 11.11 | 0.02 | 11138200 | 2194 | 1.99 | 2.00 | 1.99 | 1.99 | 0.00 | 0.00 | 10938600 | 5088 | 0.90 | 0.91 | 0.90 | 0.91 | 4.60 | 0.04 | 10927200 | 1589 | 0.41 | 0.41 | 0.39 | 0.40 | -2.44 | -0.01 | 10571400 | 8923 | 0.02 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00 | 10415500 | 7228 | 0.28 | 0.29 | 0.28 | 0.28 | 0.00 | 0.00 | 10174000 | 5183 | 3.88 | 3.98 | 3.82 | 3.90 | 0.78 | 0.03 | 10144900 | 0162 | 0.03 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00 | 9965200 | 0083 | 0.75 | 0.76 | 0.72 | 0.74 | 0.00 | 0.00 | 9948700 | 3336 | 2.40 | 2.42 | 2.36 | 2.38 | -0.83 | -0.02 | 9890700 | 5296 | 1.66 | 1.68 | 1.61 | 1.61 | -3.01 | -0.05 | 9531900 | 7106 | 0.76 | 0.76 | 0.74 | 0.74 | -2.63 | -0.02 | 8434700 | 8338 | 0.14 | 0.14 | 0.14 | 0.14 | 0.00 | 0.00 | 8302400 | 5210 | 0.52 | 0.52 | 0.50 | 0.52 | 0.00 | 0.00 | 8288500 | 1295 | 4.51 | 4.52 | 4.48 | 4.50 | -0.22 | -0.01 | 8161400 | |
|