Symbol | Open | High | Low | Close | Percent | Change | Volume | 715026 | 5.18 | 5.19 | 5.18 | 5.19 | | | 6000000 | 890176 | 5.16 | 5.70 | 5.15 | 5.52 | | | 5908232 | 750685 | 0.35 | 0.35 | 0.29 | 0.32 | | | 5901073 | 500376 | 115.75 | 119.15 | 110.25 | 115.30 | 0.00 | 0.00 | 5893298 | 539277 | 0.71 | 0.72 | 0.70 | 0.71 | | | 5881421 | 533098 | 91.60 | 92.95 | 89.05 | 89.50 | -1.83 | -1.67 | 5800086 | 538500 | 10.45 | 10.45 | 10.45 | 10.45 | | | 5800000 | 750713 | 0.09 | 0.10 | 0.06 | 0.07 | | | 5749154 | 504335 | 0.52 | 0.54 | 0.50 | 0.54 | 3.85 | 0.02 | 5678542 | 537659 | 10.93 | 10.93 | 10.93 | 10.93 | | | 5500000 | 536660 | 11.28 | 11.28 | 11.28 | 11.28 | | | 5449900 | 539594 | 20.00 | 20.45 | 19.52 | 19.66 | | | 5295148 | 750461 | 6.00 | 0.00 | 0.00 | 6.00 | | | 5267503 | 532368 | 14.99 | 15.29 | 14.81 | 14.89 | 0.20 | 0.03 | 5185127 | 750410 | 11.30 | 11.30 | 11.30 | 11.30 | | | 5089753 | 750572 | 0.40 | 0.40 | 0.31 | 0.32 | | | 5040000 | 535943 | 10.00 | 10.00 | 10.00 | 10.00 | | | 5000000 | 535998 | 10.00 | 10.00 | 10.00 | 10.00 | | | 5000000 | 538040 | 10.04 | 10.04 | 10.04 | 10.04 | | | 5000000 | 535988 | 10.00 | 10.00 | 10.00 | 10.00 | | | 5000000 | 535970 | 10.00 | 10.00 | 10.00 | 10.00 | | | 5000000 | 541595 | 12.91 | 12.91 | 12.91 | 12.91 | | | 4755000 | 890162 | 3.05 | 3.29 | 3.00 | 3.25 | | | 4657692 | 532939 | 28.00 | 28.71 | 27.80 | 28.71 | | | 4653885 | 531494 | 8.23 | 8.83 | 8.11 | 8.83 | 4.99 | 0.42 | 4634160 | 540614 | 2.03 | 2.07 | 1.98 | 1.99 | | | 4542613 | 504345 | 12.85 | 12.85 | 12.85 | 12.85 | | | 4530302 | 500254 | 0.25 | 0.25 | 0.25 | 0.25 | | | 4521997 | 537832 | 10.87 | 10.87 | 10.87 | 10.87 | | | 4500000 | 541574 | 12.01 | 12.01 | 12.01 | 12.01 | | | 4500000 | 538975 | 0.38 | 0.38 | 0.37 | 0.37 | | | 4416886 | 532218 | 27.65 | 28.13 | 27.50 | 27.61 | 0.07 | 0.02 | 4372382 | 750728 | 0.17 | 0.17 | 0.17 | 0.17 | | | 4336610 | 532703 | 21.00 | 21.35 | 19.60 | 20.35 | | | 4276506 | 500900 | 88.20 | 92.80 | 85.15 | 90.20 | 2.79 | 2.45 | 4166952 | 500285 | 63.95 | 65.75 | 62.55 | 62.96 | | | 4065865 | 534335 | 10.05 | 10.05 | 10.05 | 10.05 | | | 4000000 | 500470 | 161.00 | 164.00 | 159.20 | 160.00 | -0.03 | -0.05 | 3948648 | 535852 | 11.26 | 11.26 | 11.26 | 11.26 | | | 3854249 | 540137 | 10.87 | 10.87 | 10.87 | 10.87 | | | 3750000 | 532839 | 17.92 | 18.19 | 17.58 | 17.69 | -0.23 | -0.04 | 3590851 | 750827 | 40.00 | 49.50 | 38.00 | 47.56 | | | 3580585 | 543257 | 143.60 | 145.50 | 141.60 | 141.90 | | | 3578170 | 517334 | 126.90 | 129.95 | 124.95 | 125.90 | | | 3570226 | 532667 | 40.71 | 41.60 | 40.71 | 41.15 | 1.50 | 0.61 | 3568475 | 539807 | 34.91 | 34.99 | 33.75 | 33.85 | | | 3496084 | 750496 | 17.45 | 13.00 | 13.00 | 17.45 | | | 3436488 | 526773 | 8.08 | 8.25 | 7.60 | 7.89 | | | 3426337 | 539437 | 83.36 | 84.55 | 82.38 | 82.60 | | | 3394298 | 533162 | 22.45 | 22.84 | 21.80 | 22.02 | 4.26 | 0.90 | 3234917 | |
|