Symbol | Open | High | Low | Close | Percent | Change | Volume | 7230 | 1.03 | 1.05 | 1.02 | 1.05 | 2.94 | 0.03 | 410700 | 0056 | 0.34 | 0.36 | 0.34 | 0.35 | 2.94 | 0.01 | 2888000 | 1961 | 3.78 | 3.89 | 3.78 | 3.88 | 2.92 | 0.11 | 1234500 | 7055 | 1.03 | 1.06 | 1.03 | 1.06 | 2.91 | 0.03 | 4400 | 0202 | 0.35 | 0.36 | 0.35 | 0.36 | 2.86 | 0.01 | 1200500 | 5208 | 0.70 | 0.72 | 0.70 | 0.72 | 2.86 | 0.02 | 184400 | 7022 | 1.41 | 1.44 | 1.40 | 1.44 | 2.86 | 0.04 | 7539100 | 0147 | 0.37 | 0.37 | 0.37 | 0.37 | 2.78 | 0.01 | 100 | 1694 | 0.74 | 0.74 | 0.74 | 0.74 | 2.78 | 0.02 | 800 | 5568 | 2.23 | 2.34 | 2.23 | 2.29 | 2.69 | 0.06 | 663200 | 0127 | 0.75 | 0.77 | 0.74 | 0.77 | 2.67 | 0.02 | 2019400 | 9296 | 2.27 | 2.33 | 2.27 | 2.33 | 2.64 | 0.06 | 496300 | 7149 | 0.37 | 0.39 | 0.36 | 0.39 | 2.63 | 0.01 | 37800 | 0166 | 2.70 | 2.78 | 2.70 | 2.77 | 2.59 | 0.07 | 5424500 | 9334 | 7.18 | 7.30 | 7.15 | 7.30 | 2.53 | 0.18 | 5200 | 7066 | 0.40 | 0.42 | 0.40 | 0.41 | 2.50 | 0.01 | 3144400 | 7028 | 0.40 | 0.41 | 0.40 | 0.41 | 2.50 | 0.01 | 86000 | 6084 | 0.42 | 0.42 | 0.41 | 0.42 | 2.44 | 0.01 | 4123900 | 6815 | 0.83 | 0.84 | 0.83 | 0.84 | 2.44 | 0.02 | 18000 | 5263 | 1.66 | 1.71 | 1.66 | 1.70 | 2.41 | 0.04 | 668000 | 6742 | 1.25 | 1.29 | 1.25 | 1.28 | 2.40 | 0.03 | 8742800 | 5073 | 0.84 | 0.89 | 0.84 | 0.86 | 2.38 | 0.02 | 10449200 | 0207 | 0.43 | 0.44 | 0.42 | 0.43 | 2.38 | 0.01 | 7222100 | 9695 | 0.84 | 0.86 | 0.84 | 0.86 | 2.38 | 0.02 | 643500 | 7234 | 0.44 | 0.44 | 0.42 | 0.44 | 2.33 | 0.01 | 303800 | 5789 | 0.45 | 0.46 | 0.44 | 0.45 | 2.27 | 0.01 | 3880100 | 6483 | 0.88 | 0.91 | 0.88 | 0.90 | 2.27 | 0.02 | 3187400 | 4456 | 0.46 | 0.48 | 0.45 | 0.47 | 2.17 | 0.01 | 27552700 | 7197 | 1.47 | 1.48 | 1.42 | 1.44 | 2.13 | 0.03 | 278600 | 7090 | 2.39 | 2.48 | 2.39 | 2.44 | 2.09 | 0.05 | 170000 | 5232 | 0.48 | 0.49 | 0.48 | 0.49 | 2.08 | 0.01 | 158400 | 1368 | 0.98 | 1.00 | 0.98 | 1.00 | 2.04 | 0.02 | 82400 | 6645 | 0.50 | 0.51 | 0.50 | 0.51 | 2.00 | 0.01 | 24200 | 6399 | 0.50 | 0.52 | 0.50 | 0.51 | 2.00 | 0.01 | 29788400 | 5681 | 22.06 | 22.40 | 21.82 | 22.40 | 2.00 | 0.44 | 269200 | 6947 | 4.10 | 4.25 | 4.09 | 4.18 | 1.95 | 0.08 | 1781700 | 4197 | 2.06 | 2.11 | 2.06 | 2.10 | 1.94 | 0.04 | 3070400 | 7217 | 0.52 | 0.53 | 0.52 | 0.53 | 1.92 | 0.01 | 1563300 | 5112 | 0.53 | 0.54 | 0.53 | 0.53 | 1.92 | 0.01 | 475100 | 4677 | 1.04 | 1.07 | 1.04 | 1.06 | 1.92 | 0.02 | 11260700 | 4863 | 4.77 | 4.88 | 4.77 | 4.86 | 1.89 | 0.09 | 3274800 | 7204 | 3.88 | 3.92 | 3.84 | 3.90 | 1.83 | 0.07 | 504100 | 0186 | 1.11 | 1.12 | 1.10 | 1.12 | 1.82 | 0.02 | 496400 | 7091 | 1.68 | 1.68 | 1.63 | 1.68 | 1.82 | 0.03 | 14400 | 3255 | 25.80 | 25.98 | 25.40 | 25.98 | 1.80 | 0.46 | 124800 | 0176 | 0.56 | 0.58 | 0.56 | 0.57 | 1.79 | 0.01 | 6932900 | 5173 | 0.56 | 0.57 | 0.56 | 0.57 | 1.79 | 0.01 | 510500 | 7247 | 0.58 | 0.59 | 0.58 | 0.58 | 1.75 | 0.01 | 189100 | CIMB | 5.22 | 5.32 | 5.19 | 5.32 | 1.72 | 0.09 | 21905000 | 6718 | 1.18 | 1.20 | 1.18 | 1.20 | 1.69 | 0.02 | 17000 | |
|