Symbol | Open | High | Low | Close | Percent | Change | Volume | WDI | 0.06 | 0.07 | 0.04 | 0.05 | -37.50 | -0.03 | 402669 | 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 | GNV | 0.34 | 0.34 | 0.34 | 0.34 | -2.86 | -0.01 | 200000 | PUB | 0.00 | 0.00 | 0.00 | 0.00 | | | 200000 | DBK | 8.26 | 8.26 | 7.93 | 8.08 | -3.23 | -0.27 | 181526 | K1P3 | 0.37 | 0.44 | 0.37 | 0.44 | 12.82 | 0.05 | 137222 | CBK | 6.55 | 6.68 | 6.38 | 6.43 | -4.03 | -0.27 | 91735 | LHA | 5.55 | 5.75 | 5.46 | 5.62 | 0.36 | 0.02 | 90669 | O2D | 2.72 | 2.80 | 2.71 | 2.80 | 2.19 | 0.06 | 89928 | S1N | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 65000 | GHA | 0.00 | 0.00 | 0.00 | 0.00 | | | 56990 | 9SC2 | 0.26 | 0.26 | 0.24 | 0.24 | -14.29 | -0.04 | 50000 | AKTA | 0.10 | 0.13 | 0.10 | 0.13 | 8.33 | 0.01 | 50000 | ZCH | 0.32 | 0.32 | 0.31 | 0.31 | 0.00 | 0.00 | 45000 | D7G | 1.17 | 1.24 | 1.16 | 1.22 | 1.67 | 0.02 | 43220 | BAS | 41.19 | 41.79 | 40.84 | 41.45 | 0.10 | 0.04 | 43028 | PL4 | 0.62 | 0.65 | 0.62 | 0.65 | -2.99 | -0.02 | 43000 | AT1 | 3.03 | 3.09 | 2.97 | 3.01 | -1.31 | -0.04 | 40820 | US8A | 0.41 | 0.42 | 0.41 | 0.42 | 5.00 | 0.02 | 39000 | HOX | 0.35 | 0.68 | 0.35 | 0.55 | | | 30900 | HDD | 1.40 | 1.47 | 1.40 | 1.43 | 1.42 | 0.02 | 30220 | HRPK | 4.63 | 4.83 | 4.63 | 4.76 | 2.81 | 0.13 | 28550 | CUBB | 0.89 | 0.90 | 0.89 | 0.90 | 0.00 | 0.00 | 28130 | SIE | 96.25 | 97.47 | 95.19 | 96.82 | -1.00 | -0.98 | 27777 | PJX | 10.00 | 10.20 | 9.95 | 9.95 | -1.49 | -0.15 | 25400 | MBG | 54.95 | 55.60 | 54.37 | 55.18 | -0.29 | -0.16 | 24350 | EOAN | 8.00 | 8.38 | 7.92 | 8.22 | 2.24 | 0.18 | 23392 | IFX | 22.92 | 22.92 | 21.95 | 22.39 | -3.07 | -0.71 | 23039 | 6BC | 0.57 | 0.59 | 0.55 | 0.55 | -8.33 | -0.05 | 22400 | F4S | 2.61 | 2.83 | 2.61 | 2.82 | 4.83 | 0.13 | 21379 | T3D | 0.02 | 0.02 | 0.02 | 0.02 | 100.00 | 0.01 | 21000 | TKA | 5.40 | 5.47 | 5.31 | 5.36 | -1.65 | -0.09 | 20682 | 3G8C | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00 | 20000 | DMJ | 0.09 | 0.10 | 0.09 | 0.09 | 12.50 | 0.01 | 20000 | HRT | 0.30 | 0.30 | 0.29 | 0.29 | 0.00 | 0.00 | 20000 | SDF | 22.79 | 22.85 | 21.42 | 21.77 | -6.28 | -1.46 | 18965 | DAI | 71.24 | 71.24 | 68.54 | 69.44 | -1.67 | -1.18 | 18862 | PBB | 8.54 | 8.65 | 8.47 | 8.60 | -0.58 | -0.05 | 16553 | 02G | 0.91 | 0.92 | 0.91 | 0.92 | 1.10 | 0.01 | 15500 | 0PJ | 0.16 | 0.22 | 0.16 | 0.22 | 10.00 | 0.02 | 15000 | BT81 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 15000 | M11 | 0.08 | 0.08 | 0.07 | 0.07 | -12.50 | -0.01 | 15000 | HAM1 | 2.88 | 2.91 | 2.88 | 2.91 | -0.34 | -0.01 | 14990 | S5L | 3.95 | 4.09 | 3.88 | 4.05 | 1.50 | 0.06 | 13825 | BPE5 | 4.48 | 4.50 | 4.39 | 4.44 | -2.63 | -0.12 | 13702 | SWQ | 0.09 | 0.09 | 0.09 | 0.09 | 12.50 | 0.01 | 13465 | U6Z | 2.96 | 3.08 | 2.95 | 3.01 | 1.01 | 0.03 | 12935 | RWE | 34.75 | 36.97 | 34.57 | 36.89 | 4.89 | 1.72 | 12931 | NDX1 | 8.00 | 8.46 | 7.93 | 8.28 | 2.48 | 0.20 | 12820 | |
|