Symbol | Open | High | Low | Close | Percent | Change | Volume | 538128 | 0.88 | 0.90 | 0.88 | 0.89 | | | 8000 | 540202 | 10.20 | 10.20 | 10.15 | 10.15 | | | 8000 | 540148 | 20.95 | 20.95 | 20.95 | 20.95 | | | 8000 | 539839 | 12.72 | 12.73 | 12.72 | 12.73 | | | 8000 | 543814 | 125.99 | 125.99 | 121.00 | 121.00 | | | 8000 | 542503 | 3.50 | 3.50 | 3.43 | 3.43 | | | 8000 | 543579 | 13.30 | 13.30 | 13.18 | 13.18 | | | 8000 | 543464 | 108.00 | 108.00 | 105.00 | 105.05 | | | 8000 | 543615 | 184.00 | 186.90 | 182.60 | 183.65 | | | 8000 | 542668 | 244.45 | 249.00 | 238.00 | 238.00 | | | 8000 | 543536 | 8.60 | 8.60 | 8.60 | 8.60 | | | 8000 | 538396 | 9.56 | 9.56 | 9.56 | 9.56 | | | 8000 | 540782 | 23.42 | 23.43 | 23.00 | 23.43 | | | 8000 | 810619 | 102.10 | 102.10 | 102.10 | 102.10 | | | 8000 | 810607 | 103.80 | 103.80 | 103.80 | 103.80 | | | 8000 | 810587 | 100.20 | 100.20 | 100.20 | 100.20 | | | 8000 | 540945 | 1.44 | 1.44 | 1.44 | 1.44 | | | 8000 | 541299 | 19.81 | 20.84 | 19.81 | 20.84 | | | 8000 | 534659 | 13.36 | 13.36 | 13.36 | 13.36 | 0.00 | 0.00 | 8000 | 543678 | 28.60 | 29.40 | 28.60 | 29.40 | | | 8000 | 538794 | 12.20 | 12.20 | 12.16 | 12.16 | | | 8000 | 539680 | 23.50 | 23.50 | 23.50 | 23.50 | | | 8000 | 810926 | 101.30 | 101.30 | 101.30 | 101.30 | | | 8000 | 543373 | 111.73 | 111.73 | 108.50 | 108.50 | | | 8000 | 800433 | 97.15 | 97.15 | 97.15 | 97.15 | | | 7998 | 502157 | 854.95 | 862.95 | 835.80 | 841.15 | | | 7989 | 524494 | 1339.25 | 1362.70 | 1331.90 | 1338.75 | 0.42 | 5.60 | 7980 | 540596 | 897.95 | 900.90 | 884.30 | 891.60 | | | 7976 | 541742 | 13.50 | 13.50 | 13.50 | 13.50 | | | 7956 | 509077 | 263.70 | 271.45 | 251.15 | 267.75 | 1.54 | 4.05 | 7938 | 590006 | 714.15 | 714.15 | 695.00 | 697.95 | -1.61 | -11.45 | 7934 | 543358 | 1016.15 | 1042.75 | 1002.70 | 1034.85 | | | 7934 | 912458 | 99.89 | 100.00 | 99.41 | 100.00 | | | 7934 | 539770 | 5.51 | 5.51 | 4.99 | 4.99 | | | 7933 | 511585 | 3.04 | 3.10 | 3.04 | 3.10 | 1.97 | 0.06 | 7921 | 535657 | 20.00 | 20.00 | 17.81 | 18.93 | | | 7918 | 511589 | 111.53 | 112.10 | 109.16 | 110.29 | -1.24 | -1.39 | 7901 | 513269 | 401.05 | 415.00 | 401.05 | 406.95 | 0.43 | 1.75 | 7897 | 543333 | 724.20 | 737.30 | 700.95 | 714.50 | | | 7897 | 531253 | 439.00 | 444.40 | 434.00 | 437.80 | 0.53 | 2.30 | 7894 | 700095 | 16.33 | 16.33 | 16.33 | 16.33 | | | 7892 | 511601 | 13.18 | 13.60 | 12.95 | 13.11 | 0.69 | 0.09 | 7890 | 539991 | 108.20 | 110.00 | 106.70 | 107.05 | | | 7864 | 517214 | 30.52 | 30.60 | 29.12 | 29.35 | -1.91 | -0.57 | 7863 | 532509 | 412.55 | 429.50 | 412.55 | 422.30 | 0.69 | 2.90 | 7844 | 543397 | 1369.75 | 1435.80 | 1365.75 | 1424.15 | | | 7844 | 531349 | 144.00 | 144.60 | 140.85 | 141.30 | -1.02 | -1.45 | 7840 | 590051 | 284.95 | 284.95 | 279.00 | 279.55 | -0.52 | -1.45 | 7833 | 538595 | 715.00 | 715.00 | 687.15 | 709.60 | | | 7831 | 539982 | 7.17 | 7.86 | 7.16 | 7.59 | | | 7821 | |
|