Symbol | Open | High | Low | Close | Percent | Change | Volume | 532822 | 13.68 | 14.19 | 13.12 | 14.01 | 0.86 | 0.12 | 547578734 | 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 | 532648 | 26.02 | 26.44 | 25.95 | 26.15 | 0.73 | 0.19 | 35653104 | 750819 | 1.60 | 1.78 | 1.43 | 1.73 | | | 33894207 | 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 | 512149 | 0.92 | 0.94 | 0.88 | 0.91 | -1.09 | -0.01 | 22806353 | 750483 | 11.00 | 2.25 | 1.11 | 11.00 | | | 22762970 | 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 | 750712 | 0.12 | 0.13 | 0.10 | 0.11 | | | 19962139 | 532775 | 1.75 | 1.76 | 1.72 | 1.73 | -0.57 | -0.01 | 19610191 | 537574 | 10.94 | 10.94 | 10.94 | 10.94 | | | 18250000 | 750825 | 0.43 | 0.48 | 0.40 | 0.43 | | | 17797197 | 750434 | 2.55 | 0.00 | 0.00 | 2.55 | | | 16642120 | 750729 | 0.18 | 0.18 | 0.12 | 0.13 | | | 15822638 | 543257 | 151.25 | 159.00 | 149.65 | 158.05 | | | 15784505 | 537676 | 10.92 | 10.92 | 10.92 | 10.92 | | | 15000000 | 537132 | 13.58 | 13.58 | 13.58 | 13.58 | | | 15000000 | 541161 | 2.00 | 2.07 | 1.98 | 2.07 | | | 13179156 | 537609 | 10.94 | 10.94 | 10.94 | 10.94 | | | 12500000 | 517001 | 0.07 | 0.09 | 0.07 | 0.09 | 12.50 | 0.01 | 12093629 | 540530 | 203.75 | 234.20 | 202.00 | 228.10 | | | 11604616 | 750801 | 0.53 | 0.54 | 0.37 | 0.37 | | | 10410888 | 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 | 511700 | 1.94 | 1.99 | 1.92 | 1.98 | 4.21 | 0.08 | 9683620 | 750602 | 0.50 | 0.50 | 0.50 | 0.50 | | | 9500000 | 535958 | 4.04 | 4.15 | 4.04 | 4.15 | | | 8741113 | 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 | 543384 | 178.35 | 181.45 | 176.70 | 177.10 | | | 8622147 | 750800 | 0.04 | 0.04 | 0.04 | 0.04 | | | 8480775 | 544026 | 168.60 | 174.60 | 166.75 | 170.65 | | | 8447169 | 500113 | 165.65 | 170.50 | 163.60 | 168.50 | | | 8216442 | 632703 | 24.00 | 24.35 | 23.90 | 24.35 | | | 8152093 | 538448 | 10.00 | 10.00 | 10.00 | 10.00 | | | 7990000 | 507878 | 11.58 | 12.06 | 10.92 | 11.94 | 3.92 | 0.45 | 7779688 | 750620 | 3.30 | 3.30 | 2.40 | 2.98 | | | 7034078 | 539277 | 0.70 | 0.72 | 0.70 | 0.70 | | | 6625098 | 500627 | 51.60 | 53.50 | 51.50 | 51.80 | | | 6438660 | 750841 | 0.04 | 0.04 | 0.04 | 0.04 | | | 6311267 | 532218 | 30.61 | 30.80 | 30.07 | 30.47 | 0.33 | 0.10 | 6301106 | 512499 | 0.50 | 0.50 | 0.49 | 0.49 | -2.00 | -0.01 | 6290750 | |
|