Symbol | Open | High | Low | Close | Percent | Change | Volume | ENB | 48.00 | 48.15 | 47.59 | 47.60 | -0.92 | -0.44 | 13889240 | TEF | 3.85 | 3.87 | 3.82 | 3.84 | -0.52 | -0.02 | 13478074 | WHL | 5177.00 | 5273.00 | 5146.00 | 5150.00 | -0.44 | -23.00 | 10669066 | WDI | 0.07 | 0.07 | 0.05 | 0.05 | -37.50 | -0.03 | 9405892 | TOE | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 8236910 | 5CR | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 7056900 | TKS | 13.90 | 14.20 | 13.70 | 13.90 | -0.71 | -0.10 | 5933000 | SNH | 0.02 | 0.02 | 0.01 | 0.01 | | | 4746000 | LCY | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 4228261 | KIS | 0.18 | 0.18 | 0.18 | 0.18 | 0.00 | 0.00 | 3833770 | LDG | 12.90 | 12.90 | 12.00 | 12.45 | -3.86 | -0.50 | 2955287 | 1X8 | 0.00 | 0.01 | 0.00 | 0.01 | | | 2000000 | OBC | 17.00 | 29.93 | 17.00 | 25.25 | 62.90 | 9.75 | 1624842 | DAIR | 2.70 | 2.72 | 2.63 | 2.63 | -4.01 | -0.11 | 1448700 | SBNC | 3.15 | 4.09 | 2.75 | 3.88 | 15.13 | 0.51 | 1170158 | WTB | 2649.00 | 2649.00 | 2511.80 | 2526.00 | | | 980439 | RTL | 7.25 | 7.28 | 6.93 | 6.97 | -6.06 | -0.45 | 884825 | C5BN | 0.07 | 0.07 | 0.07 | 0.07 | 0.00 | 0.00 | 836500 | BSY | 46.77 | 48.05 | 45.99 | 48.04 | 2.26 | 1.06 | 831494 | HUT | 0.09 | 0.09 | 0.08 | 0.08 | | | 820000 | IAH | 0.03 | 0.03 | 0.03 | 0.03 | | | 820000 | WSE | 1.17 | 1.23 | 1.17 | 1.20 | 0.00 | 0.00 | 741852 | PF8 | 0.05 | 0.07 | 0.05 | 0.06 | | | 738000 | UN01 | 6.50 | 8.61 | 6.28 | 6.40 | | | 711927 | ECQ | 0.04 | 0.04 | 0.04 | 0.04 | | | 625000 | AX1 | 2.39 | 2.39 | 2.32 | 2.32 | -2.52 | -0.06 | 592370 | TDM | 0.23 | 0.23 | 0.22 | 0.22 | 0.00 | 0.00 | 576000 | 5HG | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 551100 | 31R | 0.03 | 0.03 | 0.03 | 0.03 | | | 550000 | YGL | 0.14 | 0.14 | 0.14 | 0.14 | -6.67 | -0.01 | 529800 | CTD | 16.98 | 17.30 | 16.86 | 17.21 | 1.83 | 0.31 | 512584 | MJS | 0.05 | 0.05 | 0.05 | 0.05 | -16.67 | -0.01 | 460000 | GJF | 209.90 | 212.20 | 209.90 | 211.70 | 0.91 | 1.90 | 445814 | HCD | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 420000 | RJN | 0.28 | 0.28 | 0.28 | 0.28 | | | 350000 | BT6 | 9300.00 | 9300.00 | 8100.00 | 8500.00 | 4.94 | 400.00 | 348830 | RFR | 0.07 | 0.07 | 0.07 | 0.07 | 0.00 | 0.00 | 347590 | NOX | 0.38 | 0.38 | 0.35 | 0.35 | -7.89 | -0.03 | 318694 | HLM | 405.00 | 450.00 | 405.00 | 415.00 | | | 312055 | E7T | 0.01 | 0.01 | 0.01 | 0.01 | | | 277400 | 5GN | 0.92 | 0.95 | 0.92 | 0.94 | 2.17 | 0.02 | 274483 | OJS1 | 3.25 | 4.30 | 3.25 | 4.20 | 30.43 | 0.98 | 257165 | G3B | 3.21 | 3.21 | 3.19 | 3.20 | -0.31 | -0.01 | 252540 | GGZ | 0.01 | 0.01 | 0.01 | 0.01 | | | 250000 | W6O | 0.01 | 0.01 | 0.01 | 0.01 | | | 225565 | KAN | 6.60 | 6.60 | 6.28 | 6.41 | -3.90 | -0.26 | 217982 | E2L2 | 0.00 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00 | 211420 | DBD | 0.06 | 0.07 | 0.04 | 0.04 | | | 209331 | 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 | |
|