Symbol | Open | High | Low | Close | Percent | Change | Volume | PHE | 0.41 | 0.42 | 0.40 | 0.40 | -2.44 | -0.01 | 14404657 | VELA | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 14375065 | KIBO | 0.05 | 0.06 | 0.05 | 0.06 | 20.00 | 0.01 | 14032054 | IOG | 3.90 | 3.92 | 3.53 | 3.58 | -8.21 | -0.32 | 12960600 | CINE | 0.40 | 0.40 | 0.35 | 0.38 | 5.56 | 0.02 | 12897581 | TOOP | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 12122981 | WBI | 0.80 | 0.83 | 0.77 | 0.82 | -1.20 | -0.01 | 11642378 | MCL | 0.35 | 0.59 | 0.10 | 0.21 | -34.38 | -0.11 | 11636180 | ZPHR | 3.40 | 3.42 | 3.06 | 3.15 | -7.35 | -0.25 | 11129816 | VLS | 1.70 | 1.80 | 1.56 | 1.60 | -9.09 | -0.16 | 11009301 | NG | 991.40 | 993.20 | 980.30 | 988.20 | -0.06 | -0.60 | 10625455 | DRIP | 5.64 | 6.03 | 5.49 | 5.55 | -1.07 | -0.06 | 10544562 | BIDS | 0.78 | 0.84 | 0.71 | 0.79 | 1.28 | 0.01 | 10419924 | 0NRE | 6.09 | 6.11 | 6.09 | 6.09 | 0.16 | 0.01 | 10336581 | TSCO | 246.40 | 247.40 | 244.23 | 245.40 | -0.41 | -1.00 | 9575390 | GGP | 6.75 | 6.80 | 6.50 | 6.65 | -1.48 | -0.10 | 9056976 | TW | 100.65 | 102.15 | 100.35 | 102.00 | 1.39 | 1.40 | 9036299 | IRR | 31.50 | 37.00 | 31.43 | 36.00 | 20.00 | 6.00 | 8994589 | SBER | 0.05 | 0.05 | 0.01 | 0.05 | 0.00 | 0.00 | 8962309 | HAS | 97.00 | 100.40 | 97.00 | 100.40 | 1.67 | 1.65 | 8958233 | ORCP | 0.10 | 0.10 | 0.10 | 0.10 | 0.00 | 0.00 | 8576121 | BLU | 0.13 | 0.14 | 0.13 | 0.13 | 0.00 | 0.00 | 8540802 | LOGP | 0.14 | 0.16 | 0.13 | 0.16 | 14.29 | 0.02 | 8530650 | INCE | 4.90 | 5.87 | 4.80 | 5.15 | 0.00 | 0.00 | 8527819 | 0OQV | 10.43 | 10.43 | 10.43 | 10.43 | 0.48 | 0.05 | 8456107 | MIRA | 10.00 | 11.00 | 10.00 | 11.00 | 0.00 | 0.00 | 8402700 | 88E | 0.38 | 0.39 | 0.37 | 0.38 | 0.00 | 0.00 | 8212614 | JD | 142.25 | 145.45 | 140.70 | 144.50 | 2.45 | 3.45 | 8151677 | GBG | 215.80 | 223.01 | 212.40 | 221.20 | 3.46 | 7.40 | 7978749 | VVO | 150.80 | 151.60 | 149.40 | 149.40 | 0.00 | 0.00 | 7839236 | GBP | 0.17 | 0.17 | 0.16 | 0.17 | -5.56 | -0.01 | 7818613 | FLX | 0.52 | 0.55 | 0.50 | 0.52 | 0.00 | 0.00 | 7726333 | IAG | 160.20 | 160.66 | 158.58 | 160.25 | 0.09 | 0.15 | 7596740 | SGI | 1.60 | 1.68 | 1.50 | 1.60 | 0.00 | 0.00 | 7558825 | THG | 87.90 | 94.94 | 85.76 | 93.90 | 7.68 | 6.70 | 7548590 | VILX | 5.90 | 6.05 | 5.70 | 5.85 | -5.95 | -0.37 | 7418451 | HSV | 1198.00 | 1199.00 | 1197.28 | 1198.00 | 0.08 | 1.00 | 7345452 | ITV | 67.90 | 67.90 | 66.50 | 67.44 | 2.12 | 1.40 | 7223000 | BT-A | 122.50 | 122.62 | 120.65 | 122.25 | 0.20 | 0.25 | 7094716 | MIRI | 1.51 | 1.55 | 1.40 | 1.45 | -3.33 | -0.05 | 7010588 | MATD | 4.45 | 4.49 | 4.00 | 4.20 | -4.76 | -0.21 | 6946552 | DOCS | 124.35 | 126.96 | 123.00 | 124.40 | 2.13 | 2.60 | 6866582 | ARB | 11.75 | 13.00 | 11.75 | 12.50 | 7.76 | 0.90 | 6855650 | MSMN | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00 | 6707877 | GST | 0.52 | 0.52 | 0.50 | 0.52 | 0.00 | 0.00 | 6587665 | SRES | 0.09 | 0.09 | 0.08 | 0.08 | -11.11 | -0.01 | 6558278 | 7DIG | 0.69 | 0.70 | 0.68 | 0.69 | 0.00 | 0.00 | 6548569 | BOO | 32.50 | 34.90 | 32.50 | 34.65 | 3.03 | 1.02 | 6444670 | GLR | 0.90 | 0.95 | 0.85 | 0.95 | 5.56 | 0.05 | 6399694 | UOG | 1.82 | 1.90 | 1.78 | 1.80 | -1.10 | -0.02 | 6318259 | |
|