Symbol | Open | High | Low | Close | Percent | Change | Volume | HBRN | 1.60 | 1.60 | 1.60 | 1.60 | 0.00 | 0.00 | 18955198 | A5G | 3.65 | 3.72 | 3.63 | 3.67 | 0.55 | 0.02 | 4229894 | RY4C | 14.30 | 14.35 | 14.04 | 14.16 | 1.07 | 0.15 | 3273019 | BIRG | 9.16 | 9.24 | 8.99 | 9.13 | 0.00 | 0.00 | 2296321 | DHG | 3.86 | 3.86 | 3.63 | 3.63 | -2.16 | -0.08 | 2286873 | CRG | 41.99 | 41.99 | 41.20 | 41.73 | -0.29 | -0.12 | 1711184 | IRES | 1.12 | 1.13 | 1.10 | 1.10 | -1.79 | -0.02 | 911505 | GVR | 0.94 | 0.96 | 0.93 | 0.96 | 2.13 | 0.02 | 452217 | GL9 | 11.80 | 11.90 | 11.55 | 11.60 | -2.36 | -0.28 | 415345 | SK3 | 39.32 | 39.77 | 39.32 | 39.55 | 0.58 | 0.23 | 380216 | PZQA | 0.04 | 0.05 | 0.04 | 0.05 | 66.67 | 0.02 | 354211 | KRZ | 90.74 | 90.74 | 87.94 | 88.66 | -3.02 | -2.76 | 353031 | HSW | 1.32 | 1.37 | 1.30 | 1.37 | 1.48 | 0.02 | 307916 | KRX | 58.42 | 60.12 | 57.90 | 60.08 | 3.12 | 1.82 | 269854 | C5H | 0.99 | 1.00 | 0.99 | 0.99 | 1.02 | 0.01 | 264792 | FLTR | 140.60 | 141.60 | 137.95 | 138.90 | -0.71 | -1.00 | 260527 | UPR | 3.08 | 3.08 | 3.02 | 3.02 | -2.27 | -0.07 | 205909 | OIZ | 4.25 | 4.33 | 4.22 | 4.25 | 0.47 | 0.02 | 104043 | IL0A | 2.03 | 2.05 | 1.98 | 1.99 | -1.97 | -0.04 | 90050 | IR5B | 4.32 | 4.45 | 4.32 | 4.40 | 2.80 | 0.12 | 51682 | DLE | 0.62 | 0.62 | 0.58 | 0.58 | -3.33 | -0.02 | 46676 | OVXA | 0.07 | 0.07 | 0.07 | 0.07 | 16.67 | 0.01 | 7143 | CORRE | 1.21 | 1.21 | 1.20 | 1.20 | -1.64 | -0.02 | 4896 | DQ7A | 20.00 | 20.00 | 20.00 | 20.00 | 0.00 | 0.00 | 1000 | MLC | 7.24 | 7.26 | 7.24 | 7.26 | 0.00 | 0.00 | 351 | GYQ | 15.70 | 15.70 | 15.60 | 15.60 | -1.89 | -0.30 | 58 | EG7 | 11.00 | 11.00 | 11.00 | 11.00 | 0.00 | 0.00 | 20 | MIO | 1.08 | 1.08 | 1.08 | 1.08 | 0.00 | 0.00 | 1 | P8ET | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 0 | GRW | 4.62 | 4.62 | 4.62 | 4.62 | 0.00 | 0.00 | 0 | TQW | 0.54 | 0.54 | 0.54 | 0.54 | 0.00 | 0.00 | 0 | |
|