Symbol | Open | High | Low | Close | Percent | Change | Volume | THRM | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00 | 216345 | FL | 1.87 | 1.95 | 1.86 | 1.87 | -1.58 | -0.03 | 213740 | EWK | 0.37 | 0.44 | 0.36 | 0.44 | 12.82 | 0.05 | 208500 | CEM | 0.32 | 0.36 | 0.32 | 0.34 | 3.03 | 0.01 | 207650 | FKM | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00 | 207000 | GTR | 0.32 | 0.32 | 0.32 | 0.32 | 3.23 | 0.01 | 201000 | PSYB | 0.02 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00 | 200600 | JAX | 0.02 | 0.02 | 0.02 | 0.02 | -33.33 | -0.01 | 200000 | BTU | 0.04 | 0.04 | 0.04 | 0.04 | -20.00 | -0.01 | 199480 | RML | 0.18 | 0.20 | 0.18 | 0.18 | 5.88 | 0.01 | 193864 | PSH | 0.61 | 0.66 | 0.61 | 0.66 | 10.00 | 0.06 | 191357 | FIL | 8.98 | 9.07 | 8.70 | 8.97 | -0.11 | -0.01 | 191345 | PUMA | 0.14 | 0.14 | 0.12 | 0.14 | 0.00 | 0.00 | 191192 | CYON | 0.08 | 0.08 | 0.06 | 0.06 | -14.29 | -0.01 | 191000 | ADG | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 189900 | VRR | 0.31 | 0.31 | 0.28 | 0.30 | -6.25 | -0.02 | 188248 | PLAN | 0.21 | 0.21 | 0.20 | 0.20 | -4.76 | -0.01 | 187600 | CDA | 0.08 | 0.10 | 0.08 | 0.10 | 25.00 | 0.02 | 186000 | EU | 3.45 | 3.51 | 3.38 | 3.51 | 0.57 | 0.02 | 185234 | GIS | 0.09 | 0.09 | 0.08 | 0.09 | 12.50 | 0.01 | 182500 | BST | 32.74 | 33.50 | 32.64 | 33.38 | 83350.00 | 33.34 | 182251 | ECOM | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00 | 182200 | SRI | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00 | 181000 | BVA | 0.05 | 0.05 | 0.04 | 0.04 | -20.00 | -0.01 | 175000 | DMI | 0.10 | 0.10 | 0.09 | 0.10 | 0.00 | 0.00 | 175000 | BMG | 0.57 | 0.57 | 0.55 | 0.56 | -5.08 | -0.03 | 175000 | EPO-H | 0.03 | 0.03 | 0.03 | 0.03 | | | 174000 | BABY | 1.17 | 1.18 | 1.14 | 1.17 | 0.00 | 0.00 | 171523 | PEX | 0.23 | 0.26 | 0.23 | 0.26 | 4.00 | 0.01 | 171500 | SVI | 6.34 | 6.50 | 6.33 | 6.42 | 0.00 | 0.00 | 168227 | OPHR | 0.42 | 0.42 | 0.40 | 0.42 | 2.44 | 0.01 | 168180 | KORE | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00 | 167090 | QUIS | 0.39 | 0.42 | 0.38 | 0.42 | 2.44 | 0.01 | 166969 | ADK | 0.38 | 0.40 | 0.38 | 0.39 | 5.41 | 0.02 | 165800 | ESE | 0.15 | 0.16 | 0.14 | 0.15 | -6.25 | -0.01 | 165721 | RSLV | 0.21 | 0.21 | 0.20 | 0.20 | -4.76 | -0.01 | 164291 | BRW | 0.83 | 0.85 | 0.82 | 0.83 | 1.22 | 0.01 | 164128 | ALTA | 0.20 | 0.23 | 0.20 | 0.23 | 4.55 | 0.01 | 164000 | CNC | 1.24 | 1.31 | 1.23 | 1.29 | 4.03 | 0.05 | 163545 | KOVO | 0.12 | 0.12 | 0.12 | 0.12 | -7.69 | -0.01 | 163500 | NVV | 0.06 | 0.06 | 0.06 | 0.06 | -14.29 | -0.01 | 161000 | KRL | 0.04 | 0.05 | 0.04 | 0.04 | 33.33 | 0.01 | 160111 | TECT | 0.12 | 0.13 | 0.12 | 0.13 | 8.33 | 0.01 | 159200 | KNE | 0.10 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00 | 158550 | PLUR | 0.14 | 0.15 | 0.14 | 0.15 | 7.14 | 0.01 | 157773 | ROK | 0.33 | 0.33 | 0.32 | 0.33 | 0.00 | 0.00 | 156897 | AKMY | 0.08 | 0.08 | 0.08 | 0.08 | 0.00 | 0.00 | 156000 | VAR | 0.36 | 0.39 | 0.34 | 0.34 | 88.89 | 0.16 | 155200 | CRB | 0.04 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00 | 155000 | SEI | 0.25 | 0.26 | 0.25 | 0.26 | 8.33 | 0.02 | 154932 | |
|