Symbol | Open | High | Low | Close | Percent | Change | Volume | 715026 | 5.18 | 5.19 | 5.18 | 5.19 | | | 6000000 | 542655 | 5.16 | 5.38 | 5.02 | 5.07 | | | 5942392 | 890176 | 5.16 | 5.70 | 5.15 | 5.52 | | | 5908232 | 750685 | 0.35 | 0.35 | 0.29 | 0.32 | | | 5901073 | 532483 | 120.75 | 120.75 | 111.85 | 113.70 | | | 5897933 | 500376 | 115.75 | 119.15 | 110.25 | 115.30 | 0.00 | 0.00 | 5893298 | 538500 | 10.45 | 10.45 | 10.45 | 10.45 | | | 5800000 | 750713 | 0.09 | 0.10 | 0.06 | 0.07 | | | 5749154 | 509051 | 1.54 | 1.58 | 1.49 | 1.52 | 0.66 | 0.01 | 5685638 | 504335 | 0.52 | 0.54 | 0.50 | 0.54 | 3.85 | 0.02 | 5678542 | 537659 | 10.93 | 10.93 | 10.93 | 10.93 | | | 5500000 | 536660 | 11.28 | 11.28 | 11.28 | 11.28 | | | 5449900 | 750461 | 6.00 | 0.00 | 0.00 | 6.00 | | | 5267503 | 511700 | 1.66 | 1.66 | 1.55 | 1.55 | -4.91 | -0.08 | 5247423 | 500312 | 276.95 | 279.25 | 273.80 | 277.65 | 1.54 | 4.20 | 5207691 | 750410 | 11.30 | 11.30 | 11.30 | 11.30 | | | 5089753 | 750572 | 0.40 | 0.40 | 0.31 | 0.32 | | | 5040000 | 535943 | 10.00 | 10.00 | 10.00 | 10.00 | | | 5000000 | 535998 | 10.00 | 10.00 | 10.00 | 10.00 | | | 5000000 | 535970 | 10.00 | 10.00 | 10.00 | 10.00 | | | 5000000 | 538040 | 10.04 | 10.04 | 10.04 | 10.04 | | | 5000000 | 535988 | 10.00 | 10.00 | 10.00 | 10.00 | | | 5000000 | 530557 | 0.69 | 0.70 | 0.68 | 0.69 | 0.00 | 0.00 | 4975355 | 533098 | 98.40 | 99.50 | 97.24 | 98.17 | | | 4963528 | 541595 | 12.91 | 12.91 | 12.91 | 12.91 | | | 4755000 | 890162 | 3.05 | 3.29 | 3.00 | 3.25 | | | 4657692 | 504345 | 12.85 | 12.85 | 12.85 | 12.85 | | | 4530302 | 500254 | 0.25 | 0.25 | 0.25 | 0.25 | | | 4521997 | 541574 | 12.01 | 12.01 | 12.01 | 12.01 | | | 4500000 | 537832 | 10.87 | 10.87 | 10.87 | 10.87 | | | 4500000 | 750728 | 0.17 | 0.17 | 0.17 | 0.17 | | | 4336610 | 532703 | 21.00 | 21.35 | 19.60 | 20.35 | | | 4276506 | 541956 | 244.85 | 263.35 | 243.85 | 261.50 | | | 4215458 | 500900 | 88.20 | 92.80 | 85.15 | 90.20 | 2.79 | 2.45 | 4166952 | 534335 | 10.05 | 10.05 | 10.05 | 10.05 | | | 4000000 | 532532 | 17.13 | 17.27 | 16.72 | 16.82 | | | 3965779 | 530961 | 3.93 | 4.09 | 3.93 | 3.97 | | | 3886780 | 538970 | 54.36 | 54.62 | 51.20 | 52.32 | | | 3874319 | 532839 | 16.56 | 16.79 | 16.05 | 16.27 | | | 3854639 | 535852 | 11.26 | 11.26 | 11.26 | 11.26 | | | 3854249 | 532712 | 1.74 | 1.74 | 1.68 | 1.70 | | | 3838898 | 533090 | 0.54 | 0.54 | 0.53 | 0.54 | | | 3832876 | 540137 | 10.87 | 10.87 | 10.87 | 10.87 | | | 3750000 | 750827 | 40.00 | 49.50 | 38.00 | 47.56 | | | 3580585 | 505523 | 0.81 | 0.83 | 0.80 | 0.81 | 0.00 | 0.00 | 3461248 | 750496 | 17.45 | 13.00 | 13.00 | 17.45 | | | 3436488 | 750861 | 0.68 | 0.68 | 0.68 | 0.68 | | | 3267298 | 500500 | 36.36 | 38.27 | 36.36 | 36.84 | -3.74 | -1.43 | 3212260 | 500049 | 235.00 | 239.90 | 227.50 | 237.90 | 2.15 | 5.00 | 3190937 | 544176 | 340.05 | 362.50 | 340.05 | 361.60 | | | 3106399 | |
|