Symbol | Open | High | Low | Close | Percent | Change | Volume | TAH | 1.09 | 1.10 | 1.08 | 1.10 | 1.85 | 0.02 | 6608887 | ADV | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 6546153 | GMD | 1.20 | 1.22 | 1.18 | 1.21 | 0.83 | 0.01 | 6442210 | MGU | 0.04 | 0.04 | 0.03 | 0.04 | 33.33 | 0.01 | 6380534 | VCX | 1.80 | 1.84 | 1.80 | 1.84 | 2.22 | 0.04 | 6329005 | PCL | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 6320533 | VML | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 6292701 | TNR | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 6155671 | MGV | 0.32 | 0.34 | 0.32 | 0.33 | 0.00 | 0.00 | 6054047 | SLR | 1.11 | 1.13 | 1.09 | 1.13 | 3.67 | 0.04 | 5971657 | IPL | 2.73 | 2.78 | 2.72 | 2.77 | 1.84 | 0.05 | 5871663 | ADD | 0.02 | 0.03 | 0.02 | 0.02 | -33.33 | -0.01 | 5802234 | QAN | 6.17 | 6.23 | 6.17 | 6.23 | 1.96 | 0.12 | 5758766 | DRE | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00 | 5624859 | AZS | 1.64 | 1.79 | 1.62 | 1.66 | 3.75 | 0.06 | 5555287 | DEG | 1.42 | 1.47 | 1.42 | 1.46 | 5.80 | 0.08 | 5549426 | SGP | 3.94 | 4.03 | 3.94 | 4.03 | 2.54 | 0.10 | 5535102 | BHP | 43.20 | 43.33 | 43.06 | 43.33 | 1.43 | 0.61 | 5472768 | RRL | 2.04 | 2.07 | 2.01 | 2.07 | 3.50 | 0.07 | 5404930 | STO | 7.49 | 7.49 | 7.42 | 7.48 | 0.81 | 0.06 | 5383928 | MP1 | 6.85 | 8.99 | 6.77 | 8.99 | 33.78 | 2.27 | 5361774 | CNW | 0.04 | 0.04 | 0.04 | 0.04 | | | 5337213 | COE | 0.14 | 0.15 | 0.14 | 0.14 | 0.00 | 0.00 | 5301845 | TIE | 0.51 | 0.53 | 0.50 | 0.52 | 6.12 | 0.03 | 5268786 | INR | 0.31 | 0.33 | 0.31 | 0.33 | 6.45 | 0.02 | 5211958 | CRR | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00 | 5185785 | TCL | 13.79 | 13.95 | 13.77 | 13.95 | 1.90 | 0.26 | 5114467 | WCN | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 5113671 | HNR | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 4961401 | SMR | 2.47 | 2.48 | 2.40 | 2.45 | -0.81 | -0.02 | 4878666 | CRO | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 4816340 | TKM | 0.08 | 0.08 | 0.07 | 0.07 | -12.50 | -0.01 | 4740181 | PEL | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 4703282 | BRN | 0.34 | 0.34 | 0.33 | 0.34 | 3.03 | 0.01 | 4661114 | IVR | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00 | 4645661 | WBC | 20.95 | 21.17 | 20.93 | 21.17 | 1.58 | 0.33 | 4634763 | QUB | 2.78 | 2.80 | 2.77 | 2.80 | 1.45 | 0.04 | 4612916 | AWC | 1.34 | 1.38 | 1.34 | 1.37 | 2.24 | 0.03 | 4611755 | QXR | 0.03 | 0.03 | 0.02 | 0.03 | 50.00 | 0.01 | 4558691 | MPL | 3.45 | 3.47 | 3.44 | 3.46 | 0.87 | 0.03 | 4552079 | MEI | 0.26 | 0.26 | 0.24 | 0.24 | -7.69 | -0.02 | 4539577 | CLA | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 4530309 | NAB | 25.80 | 26.18 | 25.79 | 26.18 | 2.11 | 0.54 | 4494270 | ALQ | 10.64 | 10.71 | 10.56 | 10.71 | 1.04 | 0.11 | 4486293 | EX1 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 4478032 | MLX | 0.30 | 0.32 | 0.30 | 0.32 | 6.67 | 0.02 | 4468009 | NET | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 4460438 | SRN | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 4437529 | NIC | 0.88 | 0.89 | 0.88 | 0.88 | 2.33 | 0.02 | 4387023 | PNR | 0.07 | 0.07 | 0.07 | 0.07 | 0.00 | 0.00 | 4368751 | |
|