Symbol | Open | High | Low | Close | Percent | Change | Volume | 7066 | 0.08 | 0.09 | 0.08 | 0.09 | 0.00 | 0.00 | 62702900 | 5199 | 1.00 | 1.00 | 0.96 | 0.97 | -3.00 | -0.03 | 39525800 | 7113 | 1.03 | 1.03 | 1.00 | 1.01 | -2.88 | -0.03 | 38528100 | 0138 | 0.87 | 0.92 | 0.87 | 0.90 | 2.27 | 0.02 | 37799100 | 5184 | 0.34 | 0.38 | 0.34 | 0.35 | 2.94 | 0.01 | 34572000 | 0178 | 0.50 | 0.54 | 0.48 | 0.50 | 0.00 | 0.00 | 34229400 | 7043 | 0.91 | 0.92 | 0.90 | 0.91 | 0.00 | 0.00 | 32495200 | MYEG | 1.02 | 1.03 | 1.00 | 1.02 | 0.00 | 0.00 | 29069500 | 5025 | 0.26 | 0.28 | 0.25 | 0.28 | 12.00 | 0.03 | 26518800 | 0155 | 0.86 | 0.90 | 0.82 | 0.88 | 2.33 | 0.02 | 23451100 | 0162 | 0.36 | 0.37 | 0.36 | 0.36 | 0.00 | 0.00 | 23151600 | 5256 | 0.06 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00 | 22372700 | CIMB | 5.22 | 5.32 | 5.19 | 5.32 | 1.72 | 0.09 | 21905000 | 4456 | 0.78 | 0.80 | 0.78 | 0.79 | 0.00 | 0.00 | 19852300 | 4944 | 0.28 | 0.31 | 0.28 | 0.31 | 10.71 | 0.03 | 17615400 | 0043 | 0.10 | 0.10 | 0.09 | 0.10 | 0.00 | 0.00 | 17032800 | 5218 | 0.04 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00 | 16220800 | 7221 | 0.11 | 0.12 | 0.10 | 0.10 | -9.09 | -0.01 | 14819300 | 1295 | 4.34 | 4.44 | 4.33 | 4.42 | 1.14 | 0.05 | 14767000 | 2429 | 0.29 | 0.30 | 0.28 | 0.29 | 3.57 | 0.01 | 13677400 | 7206 | 0.01 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00 | 13062000 | 0095 | 0.18 | 0.18 | 0.18 | 0.18 | 0.00 | 0.00 | 12670900 | 8532 | 0.86 | 0.86 | 0.86 | 0.86 | 0.00 | 0.00 | 12314700 | 2194 | 1.99 | 2.00 | 1.99 | 1.99 | 0.00 | 0.00 | 10938600 | 9083 | 0.28 | 0.28 | 0.26 | 0.27 | -3.57 | -0.01 | 10882300 | 7130 | 0.28 | 0.29 | 0.26 | 0.27 | -6.90 | -0.02 | 10880400 | 7050 | 0.40 | 0.45 | 0.40 | 0.44 | 10.00 | 0.04 | 10642400 | 5168 | 2.96 | 2.96 | 2.73 | 2.74 | -10.46 | -0.32 | 10563700 | 7036 | 0.02 | 0.02 | 0.02 | 0.02 | | | 10274200 | 0035 | 0.77 | 0.84 | 0.76 | 0.84 | 9.09 | 0.07 | 10077300 | 7097 | 0.09 | 0.10 | 0.09 | 0.09 | 0.00 | 0.00 | 10055400 | 5275 | 0.40 | 0.42 | 0.39 | 0.41 | 2.50 | 0.01 | 9616100 | 0070 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00 | 9436400 | 7501 | 1.20 | 1.37 | 1.20 | 1.37 | 14.17 | 0.17 | 8706400 | 0207 | 0.34 | 0.34 | 0.34 | 0.34 | 0.00 | 0.00 | 8677000 | 6998 | 0.09 | 0.09 | 0.08 | 0.08 | -11.11 | -0.01 | 8618900 | 0024 | 0.35 | 0.36 | 0.34 | 0.36 | 2.86 | 0.01 | 8603200 | 8923 | 0.23 | 0.24 | 0.23 | 0.23 | 4.55 | 0.01 | 8393200 | 0169 | 0.07 | 0.08 | 0.06 | 0.06 | 0.00 | 0.00 | 7706200 | 6947 | 3.51 | 3.68 | 3.49 | 3.64 | 4.00 | 0.14 | 7201900 | 0174 | 0.26 | 0.28 | 0.22 | 0.22 | 4.76 | 0.01 | 6785000 | 7106 | 0.86 | 0.86 | 0.85 | 0.86 | -2.27 | -0.02 | 6738200 | 0080 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00 | 0.00 | 6671300 | 1147 | 0.32 | 0.32 | 0.29 | 0.30 | -3.23 | -0.01 | 6320300 | 3891 | 0.06 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00 | 6213000 | 1023 | 4.97 | 5.06 | 4.97 | 5.03 | 1.41 | 0.07 | 6206400 | 8338 | 0.20 | 0.20 | 0.19 | 0.19 | -5.00 | -0.01 | 6183400 | 5183 | 9.00 | 9.13 | 9.00 | 9.08 | 0.89 | 0.08 | 6133800 | 5072 | 0.30 | 0.30 | 0.29 | 0.30 | 0.00 | 0.00 | 5963100 | 0166 | 2.64 | 2.65 | 2.58 | 2.60 | -1.52 | -0.04 | 5777200 | |
|