Symbol | Open | High | Low | Close | Percent | Change | Volume | HBC | 2.90 | 2.90 | 2.74 | 2.79 | -3.46 | -0.10 | 41131 | BAKKA | 696.50 | 704.50 | 687.50 | 695.50 | 0.29 | 2.00 | 40317 | VISTN | 25.00 | 25.00 | 24.00 | 24.20 | -2.02 | -0.50 | 38600 | VOLUE | 18.56 | 19.20 | 18.56 | 19.02 | 2.04 | 0.38 | 38375 | TRE | 20.00 | 20.40 | 20.00 | 20.20 | 0.00 | 0.00 | 37829 | HAVI | 13.90 | 14.08 | 13.86 | 14.00 | -1.82 | -0.26 | 36663 | AKER | 613.50 | 621.50 | 607.50 | 621.50 | 1.30 | 8.00 | 36630 | AFK | 198.00 | 200.00 | 189.20 | 189.60 | -3.76 | -7.40 | 35348 | ABT | 5.70 | 5.70 | 4.80 | 5.00 | -13.49 | -0.78 | 34607 | MNTR | 2.94 | 2.94 | 2.71 | 2.80 | 1.82 | 0.05 | 33808 | ENDUR | 41.80 | 41.80 | 39.60 | 39.90 | -3.86 | -1.60 | 30223 | CONTX | 8.52 | 8.52 | 8.46 | 8.52 | 0.71 | 0.06 | 29415 | HDLY | 1.69 | 1.78 | 1.60 | 1.60 | -5.88 | -0.10 | 28535 | QFR | 5.44 | 5.70 | 5.44 | 5.70 | 2.52 | 0.14 | 26275 | NAPA | 9.60 | 10.15 | 9.60 | 10.05 | 2.55 | 0.25 | 23714 | GIG | 27.00 | 27.00 | 25.00 | 25.20 | -1.18 | -0.30 | 23172 | PSE | 3.70 | 4.18 | 3.70 | 4.03 | 8.92 | 0.33 | 22406 | EFUEL | 22.15 | 22.15 | 21.45 | 21.60 | -2.48 | -0.55 | 21941 | JIN | 7.16 | 7.52 | 7.16 | 7.50 | 3.88 | 0.28 | 21757 | FLNG | 327.00 | 329.00 | 324.40 | 327.20 | -1.33 | -4.40 | 21378 | SNI | 271.00 | 271.50 | 268.00 | 271.00 | -0.18 | -0.50 | 20646 | SKAND | 0.38 | 0.42 | 0.38 | 0.42 | 0.00 | 0.00 | 19291 | ODF | 92.40 | 92.80 | 91.20 | 92.80 | 0.43 | 0.40 | 17551 | BEWI | 41.10 | 42.45 | 41.10 | 42.45 | 1.07 | 0.45 | 16845 | MORG | 74.80 | 75.00 | 74.30 | 75.00 | -0.13 | -0.10 | 16524 | PRS | 124.40 | 124.40 | 117.20 | 119.60 | 2.22 | 2.60 | 15753 | EIOF | 10.92 | 11.32 | 10.92 | 11.14 | -0.71 | -0.08 | 15663 | SOON | 50.80 | 50.80 | 50.20 | 50.20 | -1.18 | -0.60 | 15493 | PARB | 50.80 | 50.80 | 49.90 | 50.40 | -0.79 | -0.40 | 14083 | EAM | 5.50 | 5.50 | 5.08 | 5.10 | 0.39 | 0.02 | 14073 | WSTEP | 30.50 | 30.80 | 30.40 | 30.80 | 1.32 | 0.40 | 12004 | KOMPL | 14.00 | 14.02 | 13.78 | 13.80 | -1.15 | -0.16 | 11578 | AFG | 139.40 | 140.00 | 138.00 | 140.00 | 0.72 | 1.00 | 11500 | BMA | 24.10 | 24.40 | 23.70 | 24.00 | -3.61 | -0.90 | 11471 | SPOG | 47.70 | 47.70 | 47.50 | 47.60 | 0.21 | 0.10 | 10122 | BONHR | 269.00 | 277.50 | 265.50 | 277.00 | 2.59 | 7.00 | 9593 | MEDI | 251.00 | 264.00 | 251.00 | 255.00 | 1.59 | 4.00 | 9348 | CAMBI | 9.82 | 10.90 | 9.82 | 10.30 | 3.00 | 0.30 | 9117 | CARA | 15.00 | 16.04 | 15.00 | 16.00 | -1.72 | -0.28 | 8078 | MULTI | 169.00 | 169.00 | 159.00 | 159.00 | -4.22 | -7.00 | 7996 | RISH | 14.60 | 14.90 | 14.55 | 14.85 | 0.34 | 0.05 | 7858 | AKVA | 62.00 | 63.00 | 60.60 | 63.00 | 3.96 | 2.40 | 7684 | NODL | 27.00 | 28.50 | 27.00 | 27.50 | 4.96 | 1.30 | 7417 | PROXI | 4.59 | 4.63 | 4.57 | 4.63 | -0.64 | -0.03 | 7410 | PHLY | 38.70 | 39.80 | 38.70 | 39.80 | 0.25 | 0.10 | 7022 | LIFE | 2.00 | 2.00 | 1.92 | 1.92 | -2.54 | -0.05 | 6850 | ZWIPE | 3.34 | 3.77 | 3.34 | 3.59 | 2.57 | 0.09 | 6837 | NOR | 392.00 | 398.50 | 391.00 | 396.00 | 0.64 | 2.50 | 6741 | NAVA | 39.30 | 40.00 | 38.80 | 38.90 | -1.52 | -0.60 | 5658 | WILS | 64.80 | 67.40 | 63.40 | 65.60 | 0.92 | 0.60 | 5582 | |
|