Symbol | Open | High | Low | Close | Percent | Change | Volume | KAN | 6.60 | 6.60 | 6.28 | 6.41 | -3.90 | -0.26 | 217982 | PF8 | 0.03 | 0.03 | 0.03 | 0.03 | | | 213933 | TUI1 | 6.43 | 6.44 | 6.35 | 6.37 | | | 212782 | E2L2 | 0.00 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00 | 211420 | WRM | 0.24 | 0.24 | 0.23 | 0.24 | 4.35 | 0.01 | 207845 | CHJ | 1.24 | 1.24 | 1.15 | 1.17 | -7.14 | -0.09 | 207000 | GRZ | 0.01 | 0.01 | 0.01 | 0.01 | | | 205000 | VNM | 19.68 | 19.98 | 19.62 | 19.85 | 9.48 | 34.17 | 204900 | 7NU | 0.01 | 0.01 | 0.01 | 0.01 | | | 200000 | 31S | 1.73 | 1.73 | 1.73 | 1.73 | | | 200000 | 20F | 0.42 | 0.42 | 0.42 | 0.42 | -4.55 | -0.02 | 182330 | FPC | 0.43 | 0.43 | 0.43 | 0.43 | | | 170610 | LG4 | 0.03 | 0.03 | 0.03 | 0.03 | | | 160000 | NZX | 1.79 | 1.80 | 1.76 | 1.79 | 1.13 | 0.02 | 158693 | LUK | 29.95 | 29.95 | 20.00 | 25.00 | -16.81 | -5.05 | 157981 | CKC2 | 0.05 | 0.05 | 0.05 | 0.05 | | | 157633 | 7BR | 0.02 | 0.02 | 0.02 | 0.02 | | | 150000 | 7BC | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00 | 147723 | TBM | 0.19 | 0.19 | 0.18 | 0.19 | 0.00 | 0.00 | 145601 | I93 | 0.56 | 0.56 | 0.56 | 0.56 | | | 136350 | SJS | 409.00 | 409.00 | 380.00 | 385.25 | -4.38 | -17.65 | 129960 | AR9 | 0.20 | 0.20 | 0.19 | 0.19 | -5.00 | -0.01 | 126616 | I7N | 0.00 | 0.02 | 0.00 | 0.02 | | | 120621 | KP1 | 0.02 | 0.02 | 0.02 | 0.02 | | | 120000 | 4XV | 0.57 | 0.57 | 0.40 | 0.40 | -33.33 | -0.20 | 120000 | 646 | 0.02 | 0.03 | 0.01 | 0.03 | 50.00 | 0.01 | 118379 | SEE | 0.03 | 0.08 | 0.03 | 0.04 | 33.33 | 0.01 | 116164 | WK3E | 0.02 | 0.02 | 0.01 | 0.01 | | | 113000 | RHN | 0.23 | 0.23 | 0.23 | 0.23 | | | 110447 | 87CA | 0.15 | 0.15 | 0.15 | 0.15 | | | 103060 | IJSA | 0.01 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00 | 102846 | AETG | 0.25 | 0.25 | 0.25 | 0.25 | -91.61 | -2.73 | 101686 | EOAN | 12.25 | 12.30 | 12.17 | 12.30 | | | 101344 | 4NM1 | 0.37 | 0.45 | 0.37 | 0.45 | 28.57 | 0.10 | 100029 | P1M | 0.07 | 0.07 | 0.07 | 0.07 | | | 100000 | 7TG | 0.09 | 0.09 | 0.09 | 0.09 | | | 100000 | W5E | 0.07 | 0.07 | 0.07 | 0.07 | | | 100000 | 7NR | 20.40 | 22.50 | 20.40 | 21.85 | 1.86 | 0.40 | 99930 | COX | 1.82 | 1.82 | 1.73 | 1.75 | -4.37 | -0.08 | 97385 | F3E1 | 0.09 | 0.09 | 0.08 | 0.09 | 0.00 | 0.00 | 97114 | GPB | 0.12 | 0.12 | 0.12 | 0.12 | | | 95000 | CD2 | 1.78 | 2.01 | 1.78 | 2.00 | 14.94 | 0.26 | 94999 | P5X | 0.02 | 0.03 | 0.02 | 0.03 | | | 94705 | AGW | 0.02 | 0.03 | 0.02 | 0.03 | -40.00 | -0.02 | 93300 | AIO | 17.12 | 17.20 | 16.85 | 17.16 | 0.94 | 0.16 | 92348 | TTX | 0.08 | 0.08 | 0.08 | 0.08 | | | 90000 | GHU | 0.05 | 0.05 | 0.05 | 0.05 | | | 90000 | SGNV | 2.31 | 2.35 | 1.87 | 1.88 | -18.26 | -0.42 | 86224 | TEE | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 85647 | PLUN | 3.02 | 3.07 | 2.97 | 3.02 | | | 84373 | |
|