Symbol | Open | High | Low | Close | Percent | Change | Volume | PGS | 7.13 | 7.16 | 6.85 | 6.97 | | | 16327920 | NANOV | 2.82 | 2.82 | 2.04 | 2.23 | | | 15153766 | AOW | 2.15 | 2.33 | 2.00 | 2.00 | -5.21 | -0.11 | 12202158 | IDEX | 0.72 | 0.73 | 0.69 | 0.71 | | | 11504703 | ENSU | 0.12 | 0.12 | 0.12 | 0.12 | | | 7000417 | SCANA | 1.96 | 2.04 | 1.95 | 1.99 | | | 3471272 | EQNR | 308.00 | 314.40 | 306.65 | 313.65 | | | 3373713 | ACH | 3.80 | 4.30 | 3.78 | 3.90 | 2.36 | 0.09 | 2942560 | ARCH | 0.93 | 0.93 | 0.91 | 0.91 | | | 2922685 | NAS | 11.90 | 12.16 | 11.79 | 12.12 | | | 2789679 | NHY | 69.50 | 70.84 | 69.08 | 69.60 | | | 2675066 | BGBIO | 0.33 | 0.34 | 0.30 | 0.32 | | | 2550157 | NORSE | 19.76 | 22.50 | 19.50 | 21.90 | | | 2026650 | NEL | 13.32 | 13.64 | 13.30 | 13.63 | | | 2019107 | NOM | 0.56 | 0.56 | 0.56 | 0.56 | | | 1984818 | QEC | 1.92 | 1.93 | 1.86 | 1.93 | | | 1715173 | INSR | 0.16 | 0.18 | 0.15 | 0.18 | 12.50 | 0.02 | 1692199 | RECSI | 16.00 | 16.07 | 15.71 | 15.83 | | | 1590151 | MPCC | 21.06 | 21.07 | 20.68 | 20.68 | | | 1469409 | HUNT | 0.12 | 0.12 | 0.11 | 0.12 | | | 1428938 | FRO | 156.02 | 158.94 | 155.14 | 158.06 | | | 1254324 | ACC | 13.55 | 14.24 | 13.41 | 14.17 | | | 1186035 | HAFNI | 53.80 | 54.35 | 53.30 | 53.90 | | | 1185497 | KAHOT | 28.06 | 28.51 | 27.68 | 28.15 | | | 1167900 | DNB | 195.95 | 195.95 | 193.90 | 194.20 | | | 1131365 | TEL | 110.85 | 110.90 | 109.20 | 109.70 | | | 1111923 | AKH | 7.70 | 7.82 | 7.58 | 7.62 | | | 1085496 | DNO | 10.39 | 10.48 | 10.30 | 10.47 | | | 1064794 | MGN | 29.50 | 30.80 | 29.30 | 30.50 | | | 953598 | AKRBP | 261.80 | 264.40 | 260.50 | 262.30 | | | 946891 | ASA | 7.39 | 7.67 | 6.77 | 7.51 | | | 904786 | ELK | 27.00 | 27.00 | 26.58 | 26.60 | | | 902992 | KOA | 2.60 | 2.62 | 2.57 | 2.60 | | | 888361 | AUSS | 81.95 | 81.95 | 79.60 | 79.60 | | | 879785 | SHLF | 19.94 | 20.25 | 19.64 | 19.98 | | | 867822 | ASTK | 7.00 | 7.08 | 6.50 | 7.08 | | | 860681 | NOD | 131.50 | 133.20 | 130.05 | 133.00 | | | 855111 | MOWI | 186.00 | 186.45 | 182.60 | 182.70 | | | 854472 | ORK | 77.90 | 78.06 | 77.34 | 77.80 | | | 844206 | ADE | 77.00 | 78.65 | 74.70 | 77.50 | | | 818816 | STB | 82.60 | 82.74 | 82.32 | 82.50 | | | 788696 | YAR | 427.00 | 429.90 | 423.50 | 427.20 | | | 773923 | TRVX | 0.53 | 0.58 | 0.50 | 0.56 | | | 688055 | LSG | 46.66 | 46.72 | 45.60 | 45.74 | | | 655890 | NSKOG | 45.80 | 45.80 | 44.26 | 45.60 | | | 608548 | SALME | 6.70 | 6.87 | 6.61 | 6.77 | | | 556240 | SOFF | 23.50 | 23.60 | 22.78 | 22.90 | | | 488747 | KIT | 42.55 | 44.30 | 42.55 | 44.10 | | | 487761 | AKSO | 38.22 | 38.38 | 37.36 | 37.60 | | | 472017 | PLT | 11.62 | 12.34 | 11.26 | 12.24 | | | 439498 | |
|