Symbol | Open | High | Low | Close | Percent | Change | Volume | 532822 | 14.06 | 14.28 | 13.42 | 13.49 | -3.71 | -0.52 | 316385788 | 539731 | 9.81 | 9.81 | 9.81 | 9.81 | | | 100000000 | 532648 | 27.52 | 28.50 | 26.92 | 27.11 | 3.67 | 0.96 | 79600822 | 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 | 750701 | 0.20 | 0.20 | 0.09 | 0.09 | | | 26065892 | 532775 | 1.74 | 1.77 | 1.72 | 1.73 | 0.00 | 0.00 | 25586796 | 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 | 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 | 511700 | 2.06 | 2.07 | 1.89 | 1.94 | -2.02 | -0.04 | 19097933 | 512149 | 0.93 | 0.94 | 0.87 | 0.92 | 1.10 | 0.01 | 18512646 | 537574 | 10.94 | 10.94 | 10.94 | 10.94 | | | 18250000 | 544026 | 186.20 | 192.00 | 180.10 | 181.40 | | | 17961768 | 750825 | 0.43 | 0.48 | 0.40 | 0.43 | | | 17797197 | 507878 | 12.53 | 12.53 | 12.10 | 12.53 | 4.94 | 0.59 | 17341687 | 750434 | 2.55 | 0.00 | 0.00 | 2.55 | | | 16642120 | 750729 | 0.18 | 0.18 | 0.12 | 0.13 | | | 15822638 | 537132 | 13.58 | 13.58 | 13.58 | 13.58 | | | 15000000 | 537676 | 10.92 | 10.92 | 10.92 | 10.92 | | | 15000000 | 524444 | 2.51 | 2.55 | 2.51 | 2.55 | 2.00 | 0.05 | 13922383 | 539437 | 82.72 | 83.46 | 80.05 | 81.67 | | | 12796779 | 537609 | 10.94 | 10.94 | 10.94 | 10.94 | | | 12500000 | 517001 | 0.07 | 0.09 | 0.07 | 0.09 | 12.50 | 0.01 | 12093629 | 541161 | 2.15 | 2.16 | 2.05 | 2.10 | | | 10875596 | 539277 | 0.71 | 0.72 | 0.70 | 0.71 | | | 10685673 | 750801 | 0.53 | 0.54 | 0.37 | 0.37 | | | 10410888 | 750662 | 0.20 | 0.29 | 0.15 | 0.28 | | | 10074311 | 539789 | 9.97 | 9.98 | 9.97 | 9.98 | | | 10000000 | 537828 | 10.87 | 10.87 | 10.87 | 10.87 | | | 10000000 | 536722 | 11.13 | 11.13 | 11.13 | 11.13 | | | 9999999 | 750602 | 0.50 | 0.50 | 0.50 | 0.50 | | | 9500000 | 532532 | 20.28 | 21.00 | 19.76 | 19.86 | 0.25 | 0.05 | 9159108 | 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 | 543257 | 161.50 | 164.00 | 159.65 | 160.85 | | | 8424525 | 511431 | 26.23 | 28.53 | 26.23 | 27.41 | 7.20 | 1.84 | 8359108 | 531025 | 0.82 | 0.82 | 0.77 | 0.79 | -3.66 | -0.03 | 8282995 | 532218 | 31.00 | 31.42 | 30.61 | 31.04 | 1.87 | 0.57 | 8162319 | 632703 | 24.00 | 24.35 | 23.90 | 24.35 | | | 8152093 | 538448 | 10.00 | 10.00 | 10.00 | 10.00 | | | 7990000 | 530557 | 0.71 | 0.73 | 0.70 | 0.72 | 1.41 | 0.01 | 7601287 | 750620 | 3.30 | 3.30 | 2.40 | 2.98 | | | 7034078 | 538975 | 0.37 | 0.38 | 0.37 | 0.37 | | | 6949907 | |
|