Symbol | Open | High | Low | Close | Percent | Change | Volume | CTEC | 199.40 | 199.80 | 196.16 | 196.70 | -1.55 | -3.10 | 6169613 | QBT | 1.49 | 1.50 | 1.40 | 1.45 | 0.00 | 0.00 | 6126475 | ABC | 1202.00 | 1259.00 | 1115.00 | 1226.00 | 0.33 | 4.00 | 6069491 | DRUM | 7.67 | 9.90 | 7.67 | 8.75 | 16.67 | 1.25 | 5934089 | QFI | 1.60 | 1.60 | 1.50 | 1.52 | -7.88 | -0.13 | 5712955 | HEMO | 1.52 | 1.65 | 1.40 | 1.55 | 1.97 | 0.03 | 5677024 | POW | 0.65 | 0.67 | 0.65 | 0.65 | -4.41 | -0.03 | 5621148 | MEAL | 1.05 | 1.40 | 0.30 | 1.10 | -8.33 | -0.10 | 5350577 | SOU | 1.39 | 1.47 | 1.38 | 1.42 | 0.00 | 0.00 | 5347245 | SMDS | 276.90 | 278.70 | 275.30 | 277.10 | 0.25 | 0.70 | 5329510 | KGF | 226.40 | 227.60 | 224.50 | 226.90 | 0.58 | 1.30 | 5308297 | CDL | 0.72 | 0.72 | 0.60 | 0.65 | -9.72 | -0.07 | 5171035 | DGE | 3260.00 | 3296.33 | 3246.00 | 3289.50 | 0.60 | 19.50 | 5125454 | EMG | 226.40 | 235.50 | 225.70 | 235.50 | 4.53 | 10.20 | 5084591 | JAY | 1.70 | 1.70 | 1.58 | 1.58 | -5.95 | -0.10 | 5033442 | CPX | 1.40 | 1.40 | 1.32 | 1.35 | -6.90 | -0.10 | 5024164 | AMC | 0.18 | 0.20 | 0.18 | 0.18 | 0.00 | 0.00 | 5018055 | PXEN | 7.35 | 7.50 | 6.50 | 6.85 | -7.43 | -0.55 | 4998123 | GFIN | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00 | 4989488 | PRE | 15.30 | 16.60 | 14.50 | 16.32 | 8.80 | 1.32 | 4871630 | PXS | 0.55 | 0.64 | 0.52 | 0.60 | 5.26 | 0.03 | 4855602 | EML | 2.35 | 2.70 | 2.32 | 2.60 | 13.04 | 0.30 | 4809867 | HICL | 126.80 | 127.00 | 125.59 | 126.40 | 0.64 | 0.80 | 4781935 | CLG | 845.00 | 850.77 | 817.00 | 837.00 | 0.00 | 0.00 | 4729073 | TLY | 12.49 | 12.49 | 11.21 | 11.62 | -8.86 | -1.13 | 4708279 | AGR | 44.40 | 45.00 | 44.02 | 45.00 | 1.58 | 0.70 | 4696041 | IMMO | 3.52 | 3.90 | 3.48 | 3.48 | -0.57 | -0.02 | 4663376 | SENS | 0.52 | 0.60 | 0.16 | 0.35 | -45.31 | -0.29 | 4449143 | ABDN | 214.70 | 216.40 | 214.20 | 216.20 | 0.65 | 1.40 | 4437266 | BATS | 2555.50 | 2561.00 | 2543.50 | 2550.50 | -0.39 | -10.00 | 4431040 | 0RPI | 1.45 | 1.49 | 1.44 | 1.47 | 2.80 | 0.04 | 4429542 | PANR | 12.26 | 12.56 | 11.97 | 12.04 | -0.58 | -0.07 | 4332997 | GSK | 1312.40 | 1318.20 | 1302.60 | 1318.00 | 0.11 | 1.40 | 4307068 | BDEV | 404.80 | 409.30 | 402.10 | 409.30 | 1.79 | 7.20 | 4143061 | CSP | 215.00 | 231.40 | 211.73 | 229.80 | 0.00 | 0.00 | 4096784 | RTO | 601.00 | 603.20 | 588.00 | 590.40 | -1.67 | -10.00 | 4018159 | BGS | 137.15 | 138.80 | 137.15 | 138.40 | 0.44 | 0.60 | 3982554 | AAL | 2223.00 | 2236.50 | 2201.50 | 2229.00 | 1.60 | 35.00 | 3980852 | CAPC | 122.90 | 132.20 | 122.90 | 131.30 | 5.46 | 6.80 | 3978252 | MCRO | 531.40 | 532.00 | 531.40 | 532.00 | 0.00 | 0.00 | 3961099 | HBR | 225.20 | 230.10 | 224.30 | 230.00 | 2.36 | 5.30 | 3925895 | MNG | 185.90 | 186.35 | 182.95 | 186.35 | 0.35 | 0.65 | 3872182 | AV | 383.60 | 386.30 | 380.10 | 386.30 | 1.07 | 4.10 | 3850403 | KZG | 0.85 | 0.98 | 0.80 | 0.98 | 0.00 | 0.00 | 3841213 | DVO | 329.50 | 330.00 | 329.00 | 329.00 | 0.00 | 0.00 | 3759091 | UFO | 0.36 | 0.38 | 0.35 | 0.36 | 0.00 | 0.00 | 3678428 | AFC | 11.44 | 11.84 | 11.31 | 11.72 | 2.09 | 0.24 | 3590657 | OGZD | 0.72 | 0.72 | 0.02 | 0.58 | 0.00 | 0.00 | 3586087 | GCAT | 0.38 | 0.40 | 0.35 | 0.38 | 0.00 | 0.00 | 3558514 | ULVR | 3980.00 | 3991.00 | 3948.00 | 3960.50 | -0.89 | -35.50 | 3530000 | |
|