Symbol | Open | High | Low | Close | Percent | Change | Volume | 532822 | 13.07 | 13.65 | 13.07 | 13.25 | | | 146534030 | 539731 | 9.81 | 9.81 | 9.81 | 9.81 | | | 100000000 | 531645 | 0.05 | 0.06 | 0.05 | 0.05 | | | 55237393 | 750744 | 0.14 | 0.16 | 0.12 | 0.14 | | | 38399798 | 750819 | 1.60 | 1.78 | 1.43 | 1.73 | | | 33894207 | 533122 | 12.94 | 13.27 | 12.92 | 13.27 | | | 28876521 | 532648 | 22.66 | 23.14 | 22.59 | 23.01 | | | 26442313 | 750701 | 0.20 | 0.20 | 0.09 | 0.09 | | | 26065892 | 537465 | 10.95 | 10.95 | 10.95 | 10.95 | | | 25000000 | 750720 | 0.06 | 0.07 | 0.05 | 0.05 | | | 24108616 | 750483 | 11.00 | 2.25 | 1.11 | 11.00 | | | 22762970 | 531893 | 1.62 | 1.62 | 1.57 | 1.58 | | | 22269669 | 750734 | 1.28 | 1.40 | 1.10 | 1.32 | | | 21850163 | 750587 | 5.00 | 6.00 | 5.00 | 5.90 | | | 20357961 | 750527 | 3.95 | 4.50 | 1.00 | 3.95 | | | 20341526 | 532775 | 1.53 | 1.57 | 1.50 | 1.53 | | | 20267801 | 750712 | 0.12 | 0.13 | 0.10 | 0.11 | | | 19962139 | 537574 | 10.94 | 10.94 | 10.94 | 10.94 | | | 18250000 | 750825 | 0.43 | 0.48 | 0.40 | 0.43 | | | 17797197 | 539594 | 18.99 | 19.10 | 18.16 | 18.27 | | | 17496707 | 750434 | 2.55 | 0.00 | 0.00 | 2.55 | | | 16642120 | 750729 | 0.18 | 0.18 | 0.12 | 0.13 | | | 15822638 | 537676 | 10.92 | 10.92 | 10.92 | 10.92 | | | 15000000 | 537132 | 13.58 | 13.58 | 13.58 | 13.58 | | | 15000000 | 750862 | 0.10 | 0.10 | 0.07 | 0.08 | | | 14327807 | 537609 | 10.94 | 10.94 | 10.94 | 10.94 | | | 12500000 | 517001 | 0.07 | 0.09 | 0.07 | 0.09 | 12.50 | 0.01 | 12093629 | 500106 | 56.31 | 61.46 | 55.54 | 61.45 | 9.97 | 5.57 | 10974664 | 750801 | 0.53 | 0.54 | 0.37 | 0.37 | | | 10410888 | 543257 | 158.65 | 170.50 | 157.15 | 168.80 | | | 10237156 | 750662 | 0.20 | 0.29 | 0.15 | 0.28 | | | 10074311 | 537828 | 10.87 | 10.87 | 10.87 | 10.87 | | | 10000000 | 539789 | 9.97 | 9.98 | 9.97 | 9.98 | | | 10000000 | 536722 | 11.13 | 11.13 | 11.13 | 11.13 | | | 9999999 | 750602 | 0.50 | 0.50 | 0.50 | 0.50 | | | 9500000 | 540614 | 2.01 | 2.01 | 1.95 | 1.98 | | | 9225486 | 511389 | 7.80 | 7.80 | 7.06 | 7.25 | -2.42 | -0.18 | 8665354 | 534690 | 6.95 | 7.65 | 6.95 | 7.65 | 4.79 | 0.35 | 8648194 | 750800 | 0.04 | 0.04 | 0.04 | 0.04 | | | 8480775 | 511447 | 2.51 | 2.54 | 2.50 | 2.54 | 4.96 | 0.12 | 8310824 | 632703 | 24.00 | 24.35 | 23.90 | 24.35 | | | 8152093 | 538448 | 10.00 | 10.00 | 10.00 | 10.00 | | | 7990000 | 500285 | 60.20 | 64.00 | 59.76 | 63.00 | | | 7503429 | 539277 | 0.69 | 0.70 | 0.68 | 0.69 | | | 7277720 | 532532 | 16.87 | 17.24 | 16.33 | 16.42 | | | 7162996 | 750620 | 3.30 | 3.30 | 2.40 | 2.98 | | | 7034078 | 541161 | 1.73 | 1.75 | 1.71 | 1.74 | | | 6956902 | 500627 | 51.60 | 53.50 | 51.50 | 51.80 | | | 6438660 | 543899 | 100.00 | 100.00 | 100.00 | 100.00 | | | 6400000 | 750841 | 0.04 | 0.04 | 0.04 | 0.04 | | | 6311267 | |
|