Symbol | Open | High | Low | Close | Percent | Change | Volume | AOW | 2.15 | 2.33 | 2.00 | 2.00 | -5.21 | -0.11 | 12202158 | NAS | 10.94 | 11.16 | 10.85 | 11.07 | | | 5426256 | ENSU | 1.50 | 1.60 | 1.50 | 1.57 | | | 4130311 | NEL | 5.90 | 6.23 | 5.90 | 6.07 | | | 3841598 | NHY | 60.62 | 61.40 | 60.58 | 60.68 | | | 3597069 | ACC | 6.38 | 6.54 | 6.32 | 6.38 | | | 3402073 | NODL | 0.24 | 0.25 | 0.20 | 0.23 | | | 3301049 | ACH | 3.80 | 4.30 | 3.78 | 3.90 | 2.36 | 0.09 | 2942560 | EQNR | 287.90 | 289.80 | 284.75 | 284.75 | | | 2581169 | EAM | 2.38 | 3.25 | 2.38 | 2.70 | | | 2150888 | MPCC | 21.74 | 21.85 | 21.32 | 21.33 | | | 1903301 | INSR | 0.16 | 0.18 | 0.15 | 0.18 | 12.50 | 0.02 | 1692199 | DNB | 220.60 | 222.50 | 220.60 | 222.50 | | | 1359605 | SHLF | 23.24 | 24.30 | 21.12 | 21.82 | | | 1357183 | RECSI | 7.95 | 8.18 | 7.94 | 8.01 | | | 1300619 | NORSE | 3.13 | 3.23 | 2.92 | 3.02 | | | 1081113 | NOD | 135.60 | 136.85 | 130.20 | 130.85 | | | 1021530 | BGBIO | 12.99 | 13.42 | 12.60 | 13.27 | | | 1021446 | TEL | 129.30 | 129.70 | 128.00 | 128.50 | | | 1017150 | SKAND | 1.04 | 1.11 | 1.01 | 1.01 | | | 1004124 | EMGS | 2.83 | 2.89 | 2.56 | 2.63 | | | 902176 | HUDL | 0.59 | 0.59 | 0.57 | 0.58 | | | 899443 | STB | 107.60 | 109.00 | 107.40 | 107.80 | | | 870118 | SUBC | 216.00 | 218.20 | 208.60 | 209.40 | | | 852072 | DNO | 11.00 | 11.10 | 10.91 | 10.95 | | | 847062 | AKRBP | 261.80 | 262.90 | 257.80 | 258.20 | | | 823043 | KOA | 1.65 | 1.68 | 1.65 | 1.67 | | | 788838 | MOWI | 178.80 | 179.90 | 177.75 | 178.70 | | | 665701 | NOL | 7.28 | 7.28 | 7.17 | 7.19 | | | 651163 | TGS | 134.00 | 138.80 | 133.50 | 137.00 | | | 617707 | ZWIPE | 0.67 | 0.67 | 0.52 | 0.55 | | | 562106 | ALNG | 8.02 | 8.37 | 8.02 | 8.15 | | | 553813 | B2H | 7.00 | 7.19 | 6.96 | 7.05 | | | 549968 | AKH | 2.75 | 2.76 | 2.71 | 2.73 | | | 549859 | ORK | 90.05 | 90.65 | 89.55 | 90.50 | | | 541862 | LSG | 44.36 | 45.00 | 44.26 | 44.54 | | | 495820 | BORR | 73.90 | 74.90 | 72.30 | 74.30 | | | 468780 | ELK | 22.22 | 22.74 | 22.20 | 22.44 | | | 465514 | HAFNI | 86.10 | 86.10 | 82.75 | 83.15 | | | 438243 | ACR | 3.90 | 4.03 | 3.90 | 3.98 | | | 435433 | FRO | 265.80 | 267.20 | 259.50 | 259.50 | | | 423416 | FKRFT | 20.60 | 20.72 | 19.70 | 19.77 | -3.56 | -0.73 | 423234 | YAR | 317.00 | 319.20 | 315.10 | 317.00 | | | 421098 | SAGA | 1.26 | 1.27 | 1.25 | 1.26 | | | 415153 | AKSO | 52.85 | 52.95 | 51.95 | 52.35 | | | 393753 | SCANA | 2.30 | 2.32 | 2.28 | 2.30 | | | 387625 | OTEC | 7.92 | 8.00 | 7.86 | 7.86 | | | 370058 | HPUR | 9.38 | 9.69 | 9.33 | 9.67 | | | 311859 | SALME | 7.06 | 7.16 | 7.04 | 7.06 | | | 304116 | QEC | 2.01 | 2.03 | 1.98 | 2.00 | | | 294799 | |
|