Symbol | Open | High | Low | Close | Percent | Change | Volume | WDI | 0.06 | 0.07 | 0.04 | 0.05 | -37.50 | -0.03 | 402669 | TINC | 0.02 | 0.02 | 0.01 | 0.01 | -1.50 | -0.20 | 260000 | PGF | 19.05 | 19.15 | 19.02 | 19.13 | -90.20 | -13.71 | 240400 | DMJ | 0.16 | 0.17 | 0.16 | 0.17 | 6.25 | 0.01 | 195000 | CBK | 9.88 | 10.03 | 9.74 | 9.83 | -0.51 | -0.05 | 102943 | 8HY | 0.12 | 0.12 | 0.03 | 0.03 | -76.92 | -0.10 | 102503 | HDG | 0.01 | 0.01 | 0.01 | 0.01 | | | 100000 | BT81 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 100000 | 5VR | 0.21 | 0.21 | 0.19 | 0.20 | -4.76 | -0.01 | 89999 | AT1 | 1.10 | 1.17 | 1.09 | 1.16 | 6.42 | 0.07 | 80255 | D7G | 1.13 | 1.18 | 1.13 | 1.18 | 3.51 | 0.04 | 79451 | 0V5 | 0.05 | 0.07 | 0.05 | 0.05 | 0.00 | 0.00 | 74700 | ZAL | 24.71 | 24.74 | 24.02 | 24.47 | -1.01 | -0.25 | 62666 | MAL2 | 0.06 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00 | 62000 | VBO | 0.10 | 0.10 | 0.10 | 0.10 | 0.00 | 0.00 | 55555 | 7OT | 0.07 | 0.07 | 0.06 | 0.07 | 0.00 | 0.00 | 54580 | DBK | 9.89 | 9.93 | 9.79 | 9.85 | -0.30 | -0.03 | 51363 | BVB | 4.38 | 4.50 | 4.37 | 4.46 | 1.83 | 0.08 | 51195 | 9SC2 | 0.26 | 0.26 | 0.24 | 0.24 | -14.29 | -0.04 | 50000 | PC6 | 0.67 | 0.68 | 0.67 | 0.67 | 0.00 | 0.00 | 43746 | PL4 | 0.62 | 0.65 | 0.62 | 0.65 | -2.99 | -0.02 | 43000 | VODI | 0.87 | 0.88 | 0.87 | 0.88 | 1.15 | 0.01 | 42998 | TX0 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00 | 41450 | CM3 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 38150 | PLUN | 8.94 | 8.96 | 8.45 | 8.59 | -2.72 | -0.24 | 36810 | FPC | 0.36 | 0.36 | 0.36 | 0.36 | 0.00 | 0.00 | 34000 | UN01 | 5.78 | 5.88 | 5.65 | 5.78 | 1.40 | 0.08 | 32775 | HOX | 0.35 | 0.68 | 0.35 | 0.55 | | | 30900 | MBG | 73.12 | 73.40 | 72.53 | 72.57 | 74.87 | 31.07 | 30692 | VNA | 18.09 | 18.73 | 18.09 | 18.69 | 3.32 | 0.60 | 28427 | SFX | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 27400 | TKA | 7.11 | 7.14 | 7.03 | 7.13 | 0.56 | 0.04 | 26342 | IFX | 36.78 | 37.22 | 36.45 | 36.97 | 0.74 | 0.27 | 25703 | EOAN | 11.31 | 11.49 | 11.31 | 11.38 | 0.62 | 0.07 | 24846 | KC3 | 0.60 | 0.62 | 0.58 | 0.62 | 10.71 | 0.06 | 24000 | 8S3B | 0.27 | 0.28 | 0.27 | 0.28 | 0.00 | 0.00 | 23684 | FJZ | 1.36 | 1.41 | 1.36 | 1.41 | 4.44 | 0.06 | 23000 | 6BC | 0.57 | 0.59 | 0.55 | 0.55 | -8.33 | -0.05 | 22400 | 6GX | 0.02 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00 | 22000 | LHA | 9.12 | 9.22 | 9.10 | 9.17 | 0.55 | 0.05 | 21913 | T3D | 0.02 | 0.02 | 0.02 | 0.02 | 100.00 | 0.01 | 21000 | PUWA | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00 | 20341 | SNH | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 20130 | 23SP | 0.06 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00 | 20000 | 7GU | 0.10 | 0.11 | 0.09 | 0.09 | 0.00 | 0.00 | 20000 | 07M | 0.11 | 0.11 | 0.11 | 0.11 | 10.00 | 0.01 | 20000 | CHU | 0.60 | 0.60 | 0.60 | 0.60 | 1.69 | 0.01 | 20000 | DAI | 71.24 | 71.24 | 68.54 | 69.44 | -1.67 | -1.18 | 18862 | 1NO | 0.15 | 0.16 | 0.15 | 0.16 | 0.00 | 0.00 | 17600 | CORE | 0.49 | 0.49 | 0.44 | 0.44 | -4.35 | -0.02 | 16870 | |
|