Symbol | Open | High | Low | Close | Percent | Change | Volume | 8129 | 0.05 | 0.08 | 0.05 | 0.08 | 166.67 | 0.05 | 649025000 | 8021 | 0.02 | 0.03 | 0.02 | 0.03 | 50.00 | 0.01 | 291909500 | 0381 | 0.07 | 0.08 | 0.07 | 0.08 | 33.33 | 0.02 | 218590000 | 8165 | 0.03 | 0.04 | 0.03 | 0.04 | 33.33 | 0.01 | 33995000 | 8220 | 0.09 | 0.11 | 0.09 | 0.11 | 22.22 | 0.02 | 2380000 | 0927 | 1.29 | 1.45 | 1.29 | 1.44 | 20.00 | 0.24 | 2202000 | 0232 | 0.53 | 0.63 | 0.52 | 0.62 | 19.23 | 0.10 | 134660053 | 0928 | 0.22 | 0.26 | 0.22 | 0.26 | 18.18 | 0.04 | 92732000 | 1139 | 0.17 | 0.25 | 0.17 | 0.20 | 17.65 | 0.03 | 24608000 | 0600 | 0.06 | 0.07 | 0.06 | 0.07 | 16.67 | 0.01 | 10846000 | 8019 | 0.06 | 0.07 | 0.06 | 0.07 | 16.67 | 0.01 | 2521000 | 0800 | 0.55 | 0.65 | 0.54 | 0.64 | 16.36 | 0.09 | 62962000 | 8086 | 0.20 | 0.23 | 0.20 | 0.23 | 15.00 | 0.03 | 12988000 | 0340 | 0.07 | 0.08 | 0.07 | 0.08 | 14.29 | 0.01 | 338000 | 8213 | 0.08 | 0.08 | 0.08 | 0.08 | 14.29 | 0.01 | 66040000 | 8201 | 0.37 | 0.45 | 0.36 | 0.42 | 13.51 | 0.05 | 1438900 | 8236 | 2.66 | 3.18 | 2.65 | 3.00 | 12.78 | 0.34 | 574000 | 8050 | 1.55 | 1.88 | 1.55 | 1.71 | 12.50 | 0.19 | 638000 | 0161 | 7.33 | 8.17 | 7.30 | 8.15 | 11.95 | 0.87 | 17463000 | 2010 | 0.34 | 0.38 | 0.34 | 0.38 | 11.76 | 0.04 | 28121000 | 8227 | 6.64 | 7.47 | 6.64 | 7.33 | 11.57 | 0.76 | 8788000 | 8103 | 1.20 | 1.44 | 1.20 | 1.44 | 10.77 | 0.14 | 80000 | 8069 | 0.83 | 0.83 | 0.82 | 0.83 | 10.67 | 0.08 | 80000 | 0747 | 0.38 | 0.42 | 0.38 | 0.42 | 10.53 | 0.04 | 3052000 | 1004 | 0.58 | 0.70 | 0.58 | 0.64 | 10.34 | 0.06 | 9830000 | 0894 | 1.24 | 1.37 | 1.24 | 1.31 | 10.08 | 0.12 | 5392727 | 8052 | 0.11 | 0.12 | 0.10 | 0.11 | 10.00 | 0.01 | 13140000 | 0554 | 0.20 | 0.22 | 0.20 | 0.22 | 10.00 | 0.02 | 82000 | 8060 | 0.10 | 0.11 | 0.10 | 0.11 | 10.00 | 0.01 | 225000 | 0370 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09 | 0.01 | 3122000 | 8108 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09 | 0.01 | 1282000 | 0048 | 0.11 | 0.12 | 0.11 | 0.12 | 9.09 | 0.01 | 1920000 | 0661 | 0.11 | 0.12 | 0.11 | 0.12 | 9.09 | 0.01 | 5238200 | 0981 | 12.24 | 13.00 | 12.08 | 12.98 | 8.53 | 1.02 | 185420954 | 2328 | 15.94 | 16.84 | 15.68 | 16.76 | 8.41 | 1.30 | 82452808 | 1076 | 0.12 | 0.13 | 0.12 | 0.13 | 8.33 | 0.01 | 66920000 | 2362 | 1.12 | 1.21 | 1.12 | 1.20 | 8.11 | 0.09 | 65675347 | 8025 | 0.27 | 0.30 | 0.25 | 0.27 | 8.00 | 0.02 | 4053000 | 0979 | 0.50 | 0.55 | 0.50 | 0.54 | 8.00 | 0.04 | 8884000 | 8247 | 2.18 | 2.32 | 2.18 | 2.32 | 7.91 | 0.17 | 14000 | 8175 | 0.38 | 0.43 | 0.38 | 0.41 | 7.89 | 0.03 | 17052500 | 0085 | 1.41 | 1.51 | 1.38 | 1.51 | 7.86 | 0.11 | 12705000 | 8122 | 0.66 | 0.70 | 0.65 | 0.70 | 7.69 | 0.05 | 19920000 | 0485 | 0.14 | 0.14 | 0.14 | 0.14 | 7.69 | 0.01 | 180000 | 2628 | 26.20 | 27.70 | 26.10 | 27.70 | 7.36 | 1.90 | 187211970 | 0496 | 1.24 | 1.33 | 1.23 | 1.32 | 7.32 | 0.09 | 2673000 | 0169 | 1.28 | 1.45 | 1.26 | 1.34 | 7.20 | 0.09 | 9828163 | 8148 | 0.15 | 0.16 | 0.14 | 0.15 | 7.14 | 0.01 | 52039000 | 0260 | 0.14 | 0.15 | 0.14 | 0.15 | 7.14 | 0.01 | 13930000 | 1169 | 21.00 | 22.20 | 20.80 | 22.00 | 7.06 | 1.45 | 14387649 | |
|