Symbol | Open | High | Low | Close | Percent | Change | Volume | HBRN | 1.60 | 1.60 | 1.60 | 1.60 | 0.00 | 0.00 | 18955198 | RY4C | 14.30 | 14.35 | 14.04 | 14.16 | 1.07 | 0.15 | 3273019 | A5G | 3.90 | 3.96 | 3.86 | 3.92 | | | 1944721 | BIRG | 8.98 | 9.00 | 8.85 | 8.90 | | | 1537705 | GVR | 1.07 | 1.11 | 1.06 | 1.10 | | | 1109727 | OIZ | 3.21 | 3.31 | 3.17 | 3.31 | | | 966170 | CRG | 49.38 | 50.46 | 49.37 | 50.06 | | | 919843 | KRX | 62.50 | 66.58 | 61.38 | 66.34 | | | 891485 | IRES | 0.94 | 0.94 | 0.93 | 0.94 | | | 543307 | SK3 | 30.86 | 31.75 | 30.86 | 31.51 | | | 530606 | PZQA | 0.04 | 0.05 | 0.04 | 0.05 | 66.67 | 0.02 | 354211 | UPR | 2.93 | 3.07 | 2.93 | 3.05 | | | 334960 | C5H | 1.07 | 1.11 | 1.07 | 1.11 | | | 303719 | GL9 | 13.95 | 13.95 | 13.66 | 13.66 | | | 240106 | KRZ | 88.50 | 88.92 | 87.44 | 87.54 | | | 175979 | FLTR | 178.35 | 182.15 | 177.65 | 181.60 | | | 145537 | DHG | 4.40 | 4.59 | 4.40 | 4.56 | | | 136067 | DLE | 0.50 | 0.52 | 0.48 | 0.51 | | | 72208 | EG7 | 13.00 | 13.05 | 12.70 | 12.70 | | | 19048 | CORRE | 3.44 | 3.46 | 3.44 | 3.44 | | | 13122 | IL0A | 2.30 | 2.30 | 2.25 | 2.26 | | | 12958 | IR5B | 4.69 | 4.73 | 4.69 | 4.72 | | | 7670 | DQ7A | 18.50 | 18.50 | 18.50 | 18.50 | | | 1788 | GRW | 3.08 | 3.08 | 3.08 | 3.08 | | | 1612 | MIO | 0.95 | 0.95 | 0.95 | 0.95 | | | 520 | MLC | 4.86 | 4.86 | 4.86 | 4.86 | | | 22 | OVXA | 0.06 | 0.06 | 0.06 | 0.06 | | | 0 | GYQ | 21.20 | 21.20 | 21.20 | 21.20 | | | 0 | TQW | 0.54 | 0.54 | 0.54 | 0.54 | 0.00 | 0.00 | 0 | HSW | 1.38 | 1.43 | 1.32 | 1.32 | | | 0 | |
|