Symbol | Open | High | Low | Close | Percent | Change | Volume | 541155 | 11.92 | 11.92 | 11.92 | 11.92 | | | 6250000 | 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 | 538500 | 10.45 | 10.45 | 10.45 | 10.45 | | | 5800000 | 750713 | 0.09 | 0.10 | 0.06 | 0.07 | | | 5749154 | 531025 | 0.79 | 0.79 | 0.77 | 0.77 | -2.53 | -0.02 | 5720165 | 500049 | 241.20 | 249.60 | 237.85 | 248.20 | 4.33 | 10.30 | 5716357 | 504335 | 0.52 | 0.54 | 0.50 | 0.54 | 3.85 | 0.02 | 5678542 | 533098 | 99.00 | 100.65 | 98.25 | 99.24 | | | 5500995 | 537659 | 10.93 | 10.93 | 10.93 | 10.93 | | | 5500000 | 536660 | 11.28 | 11.28 | 11.28 | 11.28 | | | 5449900 | 750461 | 6.00 | 0.00 | 0.00 | 6.00 | | | 5267503 | 532627 | 19.10 | 19.80 | 18.90 | 19.61 | | | 5266786 | 530557 | 0.69 | 0.70 | 0.68 | 0.69 | 0.00 | 0.00 | 5138374 | 750410 | 11.30 | 11.30 | 11.30 | 11.30 | | | 5089753 | 750861 | 0.55 | 0.67 | 0.55 | 0.55 | | | 5068836 | 750572 | 0.40 | 0.40 | 0.31 | 0.32 | | | 5040000 | 535998 | 10.00 | 10.00 | 10.00 | 10.00 | | | 5000000 | 538040 | 10.04 | 10.04 | 10.04 | 10.04 | | | 5000000 | 535943 | 10.00 | 10.00 | 10.00 | 10.00 | | | 5000000 | 535988 | 10.00 | 10.00 | 10.00 | 10.00 | | | 5000000 | 535970 | 10.00 | 10.00 | 10.00 | 10.00 | | | 5000000 | 521064 | 38.41 | 40.34 | 38.15 | 40.18 | 4.77 | 1.83 | 4798094 | 541595 | 12.91 | 12.91 | 12.91 | 12.91 | | | 4755000 | 540360 | 4.01 | 4.01 | 3.75 | 4.01 | | | 4728536 | 532154 | 1.10 | 1.10 | 1.08 | 1.10 | | | 4708015 | 890162 | 3.05 | 3.29 | 3.00 | 3.25 | | | 4657692 | 504345 | 12.85 | 12.85 | 12.85 | 12.85 | | | 4530302 | 500254 | 0.25 | 0.25 | 0.25 | 0.25 | | | 4521997 | 541574 | 12.01 | 12.01 | 12.01 | 12.01 | | | 4500000 | 537832 | 10.87 | 10.87 | 10.87 | 10.87 | | | 4500000 | 531213 | 186.00 | 188.40 | 182.20 | 183.65 | -0.81 | -1.50 | 4437304 | 750728 | 0.17 | 0.17 | 0.17 | 0.17 | | | 4336610 | 532703 | 21.00 | 21.35 | 19.60 | 20.35 | | | 4276506 | 538975 | 0.35 | 0.36 | 0.35 | 0.36 | | | 4228714 | 500900 | 88.20 | 92.80 | 85.15 | 90.20 | 2.79 | 2.45 | 4166952 | 509051 | 1.56 | 1.58 | 1.48 | 1.52 | 0.00 | 0.00 | 4060675 | 534335 | 10.05 | 10.05 | 10.05 | 10.05 | | | 4000000 | 533090 | 0.54 | 0.54 | 0.52 | 0.53 | | | 3873311 | 535852 | 11.26 | 11.26 | 11.26 | 11.26 | | | 3854249 | 512499 | 0.50 | 0.51 | 0.49 | 0.51 | 2.00 | 0.01 | 3752189 | 540137 | 10.87 | 10.87 | 10.87 | 10.87 | | | 3750000 | 511700 | 1.58 | 1.59 | 1.48 | 1.54 | -0.65 | -0.01 | 3745185 | 750827 | 40.00 | 49.50 | 38.00 | 47.56 | | | 3580585 | 750496 | 17.45 | 13.00 | 13.00 | 17.45 | | | 3436488 | 532922 | 78.50 | 86.00 | 77.70 | 85.29 | | | 3383525 | 500470 | 166.45 | 168.45 | 165.50 | 167.25 | 0.81 | 1.35 | 3248650 | 543590 | 13.70 | 13.85 | 13.48 | 13.54 | | | 3162710 | |
|