Symbol | Open | High | Low | Close | Percent | Change | Volume | WDI | 0.06 | 0.07 | 0.04 | 0.05 | -37.50 | -0.03 | 402669 | LHA | 8.80 | 9.29 | 8.79 | 9.19 | 4.91 | 0.43 | 275206 | TINC | 0.02 | 0.02 | 0.01 | 0.01 | -1.50 | -0.20 | 260000 | PGF | 19.05 | 19.15 | 19.02 | 19.13 | -90.20 | -13.71 | 240400 | MF6 | 0.01 | 0.01 | 0.01 | 0.01 | | | 183519 | BT81 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 110000 | DBK | 11.96 | 12.02 | 11.90 | 11.96 | 0.42 | 0.05 | 108675 | BAS | 49.73 | 53.30 | 49.73 | 52.70 | 1.86 | 0.96 | 105581 | QC8 | 0.23 | 0.25 | 0.23 | 0.25 | 4.17 | 0.01 | 100990 | 88S1 | 0.01 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00 | 100000 | AUB | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 100000 | CBK | 9.62 | 9.95 | 9.58 | 9.86 | 2.92 | 0.28 | 72262 | W8V | 0.35 | 0.35 | 0.35 | 0.35 | 0.00 | 0.00 | 66000 | HDD | 1.66 | 1.74 | 1.65 | 1.68 | 1.82 | 0.03 | 64601 | O2D | 2.59 | 2.59 | 2.51 | 2.52 | -2.70 | -0.07 | 64284 | 5LA1 | 3.02 | 3.08 | 2.90 | 2.92 | -2.99 | -0.09 | 58612 | VNA | 27.81 | 27.81 | 26.81 | 26.96 | -2.78 | -0.77 | 55540 | 7OT | 0.07 | 0.07 | 0.06 | 0.07 | 0.00 | 0.00 | 54580 | 3CP | 1.39 | 1.42 | 1.39 | 1.40 | 1.45 | 0.02 | 52500 | 9SC2 | 0.26 | 0.26 | 0.24 | 0.24 | -14.29 | -0.04 | 50000 | HA5 | 0.13 | 0.13 | 0.12 | 0.13 | 0.00 | 0.00 | 46320 | PL4 | 0.62 | 0.65 | 0.62 | 0.65 | -2.99 | -0.02 | 43000 | 4JMA | 4.00 | 4.12 | 3.74 | 3.77 | -4.31 | -0.17 | 40108 | NUB | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 40000 | A3Y | 0.06 | 0.06 | 0.05 | 0.06 | 20.00 | 0.01 | 39000 | 85G1 | 0.14 | 0.15 | 0.12 | 0.15 | 25.00 | 0.03 | 35000 | A8U | 0.43 | 0.44 | 0.39 | 0.39 | -7.14 | -0.03 | 34000 | AR4 | 17.09 | 17.09 | 13.10 | 13.11 | -23.24 | -3.97 | 33806 | D4D | 0.55 | 0.55 | 0.53 | 0.53 | -3.64 | -0.02 | 32100 | UN01 | 3.00 | 3.09 | 2.97 | 3.00 | 2.04 | 0.06 | 31982 | BAYN | 56.84 | 57.12 | 55.75 | 55.98 | -1.50 | -0.85 | 31861 | HOX | 0.35 | 0.68 | 0.35 | 0.55 | | | 30900 | 24L | 0.30 | 0.30 | 0.30 | 0.30 | 0.00 | 0.00 | 30000 | PF8 | 0.05 | 0.06 | 0.05 | 0.06 | 20.00 | 0.01 | 30000 | TX0 | 0.10 | 0.12 | 0.10 | 0.10 | -9.09 | -0.01 | 30000 | 23SP | 0.06 | 0.07 | 0.06 | 0.07 | 0.00 | 0.00 | 28000 | OBD | 0.09 | 0.09 | 0.09 | 0.09 | 0.00 | 0.00 | 27475 | TKA | 7.21 | 7.30 | 7.04 | 7.18 | -0.14 | -0.01 | 26654 | TZU2 | 0.10 | 0.11 | 0.10 | 0.11 | 10.00 | 0.01 | 25999 | 2NY2 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 25680 | SMIF | 0.01 | 0.01 | 0.01 | 0.01 | | | 25360 | 1SZ | 0.26 | 0.29 | 0.26 | 0.27 | 3.85 | 0.01 | 23663 | PSH | 0.80 | 0.84 | 0.80 | 0.82 | 6.49 | 0.05 | 23000 | 6BC | 0.57 | 0.59 | 0.55 | 0.55 | -8.33 | -0.05 | 22400 | IFX | 32.37 | 32.98 | 32.24 | 32.38 | -0.03 | -0.01 | 21162 | MBG | 67.27 | 67.70 | 66.99 | 67.20 | -0.06 | -0.04 | 21069 | T3D | 0.02 | 0.02 | 0.02 | 0.02 | 100.00 | 0.01 | 21000 | EOAN | 9.86 | 9.88 | 9.80 | 9.83 | -0.30 | -0.03 | 20806 | PLUN | 15.66 | 16.66 | 15.45 | 15.53 | -0.70 | -0.11 | 20258 | 0ADN | 0.06 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00 | 20000 | |
|