Symbol | Open | High | Low | Close | Percent | Change | Volume | CMC | 0.08 | 0.08 | 0.07 | 0.08 | 0.00 | 0.00 | 3569309 | AVU | 0.03 | 0.03 | 0.02 | 0.03 | -25.00 | -0.01 | 1798072 | NUG | 0.04 | 0.06 | 0.04 | 0.06 | 20.00 | 0.01 | 1753439 | NCX | 0.20 | 0.21 | 0.20 | 0.21 | 5.00 | 0.01 | 1729751 | GSVR | 0.33 | 0.36 | 0.32 | 0.34 | 0.00 | 0.00 | 1540357 | FOXG | 0.04 | 0.04 | 0.04 | 0.04 | -20.00 | -0.01 | 1245936 | PTU | 0.06 | 0.06 | 0.06 | 0.06 | -14.29 | -0.01 | 1209404 | TAL | 0.77 | 0.78 | 0.72 | 0.72 | -7.69 | -0.06 | 1199139 | AIR | 0.16 | 0.17 | 0.15 | 0.16 | 0.00 | 0.00 | 1152151 | ABRA | 0.30 | 0.30 | 0.27 | 0.28 | -6.67 | -0.02 | 1049530 | NXS | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 1036073 | PX | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00 | 1003000 | FUU | 0.08 | 0.08 | 0.08 | 0.08 | 0.00 | 0.00 | 937520 | SOU | 0.75 | 0.76 | 0.72 | 0.73 | -6.41 | -0.05 | 924676 | TRA | 0.03 | 0.03 | 0.02 | 0.02 | -33.33 | -0.01 | 804000 | BXR | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 791000 | BITF | 4.13 | 4.21 | 3.98 | 4.13 | 0.24 | 0.01 | 746981 | AAZ | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00 | 739080 | FOM | 2.38 | 2.46 | 2.33 | 2.39 | -0.42 | -0.01 | 717975 | BARU | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00 | 713166 | RDS | 0.12 | 0.12 | 0.10 | 0.10 | -16.67 | -0.02 | 669898 | ONE | 0.17 | 0.18 | 0.15 | 0.15 | -11.76 | -0.02 | 658000 | SNV | 0.08 | 0.08 | 0.08 | 0.08 | 0.00 | 0.00 | 640584 | NUMI | 0.64 | 0.64 | 0.53 | 0.53 | -8.62 | -0.05 | 635963 | EU | 1.12 | 1.14 | 1.06 | 1.08 | -5.26 | -0.06 | 618990 | FCC | 0.28 | 0.30 | 0.28 | 0.30 | 7.14 | 0.02 | 608746 | AFM | 0.79 | 0.83 | 0.76 | 0.83 | 1.22 | 0.01 | 608298 | DEF | 0.26 | 0.26 | 0.23 | 0.24 | -4.00 | -0.01 | 587909 | WRR | 0.05 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00 | 557142 | CKK | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00 | 554000 | DSV | 1.17 | 1.18 | 1.12 | 1.15 | -4.17 | -0.05 | 544214 | ROCK | 0.06 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00 | 529500 | N | 0.09 | 0.09 | 0.08 | 0.09 | 0.00 | 0.00 | 525069 | ELEC | 0.15 | 0.23 | 0.15 | 0.22 | 46.67 | 0.07 | 524316 | BYN | 0.45 | 0.45 | 0.42 | 0.43 | -6.52 | -0.03 | 487312 | HIVE | 3.83 | 3.93 | 3.72 | 3.85 | -3.99 | -0.16 | 487026 | TK | 0.16 | 0.18 | 0.16 | 0.16 | 6.67 | 0.01 | 486840 | CUSN | 0.34 | 0.35 | 0.31 | 0.33 | -5.71 | -0.02 | 472383 | PQE | 0.28 | 0.28 | 0.24 | 0.26 | 0.00 | 0.00 | 468035 | BBB | 0.12 | 0.14 | 0.12 | 0.14 | 7.69 | 0.01 | 464720 | SCLT | 0.08 | 0.10 | 0.08 | 0.10 | 25.00 | 0.02 | 463000 | DM | 0.10 | 0.10 | 0.09 | 0.10 | 0.00 | 0.00 | 458643 | AXL | 0.25 | 0.25 | 0.22 | 0.24 | -4.00 | -0.01 | 453383 | APGO | 0.22 | 0.22 | 0.19 | 0.21 | -4.55 | -0.01 | 448675 | JOR | 0.09 | 0.09 | 0.07 | 0.07 | -12.50 | -0.01 | 445675 | ABI | 0.06 | 0.06 | 0.05 | 0.05 | -28.57 | -0.02 | 445068 | GUG | 0.10 | 0.10 | 0.09 | 0.09 | -10.00 | -0.01 | 444000 | STND | 0.09 | 0.09 | 0.08 | 0.08 | 0.00 | 0.00 | 442727 | BTU | 0.03 | 0.04 | 0.03 | 0.04 | 33.33 | 0.01 | 438000 | SILV | 0.12 | 0.12 | 0.10 | 0.10 | -9.09 | -0.01 | 435505 | |
|