Symbol | Open | High | Low | Close | Percent | Change | Volume | 514034 | 4.42 | 4.42 | 4.42 | 4.42 | 4.99 | 0.21 | 50126 | 633162 | 52.00 | 52.00 | 52.00 | 52.00 | | | 50000 | 631703 | 20.30 | 20.30 | 20.30 | 20.30 | | | 50000 | 541725 | 17.00 | 17.00 | 16.10 | 16.25 | | | 50000 | 715009 | 100.00 | 100.00 | 100.00 | 100.00 | | | 50000 | 543076 | 0.05 | 0.05 | 0.05 | 0.05 | | | 50000 | 804641 | 99.00 | 99.00 | 99.00 | 99.00 | | | 50000 | 537888 | 9.10 | 9.10 | 9.10 | 9.10 | | | 50000 | 542356 | 10.99 | 10.99 | 9.01 | 9.51 | | | 50000 | 612185 | 245.00 | 245.00 | 245.00 | 245.00 | | | 50000 | 538667 | 5.82 | 5.82 | 5.82 | 5.82 | | | 50000 | 810611 | 107.70 | 107.70 | 107.70 | 107.70 | | | 50000 | 961688 | 5.20 | 5.20 | 5.20 | 5.20 | | | 50000 | 804631 | 94.15 | 94.15 | 94.15 | 94.15 | | | 50000 | 539752 | 9.10 | 9.10 | 9.10 | 9.10 | | | 50000 | 800500 | 65.75 | 65.75 | 65.75 | 65.75 | | | 50000 | 810622 | 108.50 | 108.50 | 108.50 | 108.50 | | | 50000 | 541984 | 16.00 | 16.00 | 16.00 | 16.00 | | | 50000 | 600690 | 128.60 | 128.60 | 128.60 | 128.60 | | | 50000 | 810942 | 100.30 | 100.30 | 100.30 | 100.30 | | | 50000 | 536747 | 9.10 | 9.10 | 9.10 | 9.10 | | | 50000 | 537582 | 2.67 | 2.67 | 2.63 | 2.66 | | | 50000 | 513305 | 1.94 | 1.94 | 1.76 | 1.94 | 4.86 | 0.09 | 49956 | 540361 | 5.99 | 6.10 | 5.88 | 5.93 | | | 49954 | 536269 | 11.50 | 11.80 | 11.50 | 11.80 | | | 49910 | 511742 | 256.25 | 268.70 | 256.25 | 264.05 | 3.04 | 7.80 | 49814 | 750647 | 9.50 | 9.95 | 7.50 | 8.15 | | | 49648 | 524816 | 1014.00 | 1042.15 | 1005.45 | 1018.10 | 1.01 | 10.15 | 49637 | 532630 | 832.95 | 887.40 | 821.00 | 880.30 | 7.15 | 58.75 | 49542 | 539278 | 2.77 | 2.82 | 2.77 | 2.80 | | | 49444 | 541347 | 11.11 | 11.59 | 11.11 | 11.34 | | | 49340 | 532874 | 0.60 | 0.62 | 0.59 | 0.59 | -4.84 | -0.03 | 49310 | 524715 | 1531.15 | 1531.15 | 1496.75 | 1502.30 | -1.29 | -19.65 | 49280 | 507874 | 131.80 | 145.00 | 131.50 | 134.30 | | | 49271 | 530215 | 169.30 | 183.95 | 168.50 | 175.25 | | | 49155 | 532671 | 42.00 | 42.50 | 41.00 | 42.10 | 1.20 | 0.50 | 49075 | 531310 | 281.95 | 298.40 | 270.00 | 286.60 | 3.99 | 11.00 | 49019 | 531925 | 1.87 | 1.89 | 1.73 | 1.81 | 0.00 | 0.00 | 49010 | 540180 | 1495.00 | 1515.00 | 1474.90 | 1479.00 | | | 48975 | 530689 | 48.00 | 48.10 | 47.63 | 48.00 | -1.23 | -0.60 | 48842 | 544081 | 820.00 | 849.80 | 811.80 | 849.80 | | | 48697 | 524663 | 32.24 | 32.24 | 31.10 | 31.46 | -0.38 | -0.12 | 48683 | 500110 | 1045.90 | 1055.15 | 1014.65 | 1021.90 | | | 48679 | 750733 | 0.19 | 0.19 | 0.19 | 0.19 | | | 48547 | 513179 | 4.04 | 4.19 | 3.83 | 3.85 | -4.47 | -0.18 | 48495 | 532542 | 2.75 | 2.75 | 2.62 | 2.62 | -4.73 | -0.13 | 48380 | 538401 | 164.00 | 164.00 | 146.35 | 151.05 | | | 48341 | 800442 | 103.45 | 103.45 | 103.45 | 103.45 | | | 48250 | 532481 | 9.01 | 9.08 | 8.86 | 9.00 | 0.00 | 0.00 | 48024 | 539985 | 31.10 | 39.40 | 29.20 | 33.93 | | | 48000 | |
|