Symbol | Open | High | Low | Close | Percent | Change | Volume | OKEA | 32.20 | 32.32 | 31.88 | 32.26 | 0.00 | 0.00 | 438815 | FKRFT | 20.60 | 20.72 | 19.70 | 19.77 | -3.56 | -0.73 | 423234 | 5PG | 2.29 | 2.31 | 2.25 | 2.29 | 0.88 | 0.02 | 421426 | SDSD | 1.89 | 1.89 | 1.87 | 1.88 | -0.53 | -0.01 | 388436 | CRAYN | 114.70 | 115.50 | 112.40 | 113.90 | -0.09 | -0.10 | 364568 | GOGL | 83.74 | 83.98 | 82.50 | 83.22 | -0.48 | -0.40 | 363948 | BWE | 27.90 | 28.45 | 27.70 | 28.00 | -0.36 | -0.10 | 348306 | ALNG | 8.81 | 8.87 | 8.75 | 8.87 | -1.11 | -0.10 | 341859 | PEN | 26.84 | 27.50 | 26.62 | 27.26 | 0.07 | 0.02 | 337730 | SPOL | 129.00 | 129.40 | 128.00 | 128.60 | 0.31 | 0.40 | 337711 | TGS | 158.60 | 158.70 | 152.00 | 154.60 | -2.64 | -4.20 | 336408 | XXL | 2.30 | 2.35 | 2.25 | 2.27 | 2.25 | 0.05 | 329606 | BELCO | 17.76 | 17.84 | 17.30 | 17.66 | 0.57 | 0.10 | 324340 | SUBC | 115.10 | 116.25 | 113.95 | 114.95 | -0.91 | -1.05 | 321553 | LINK | 12.22 | 12.26 | 11.92 | 12.12 | -0.16 | -0.02 | 319102 | HEX | 28.30 | 29.08 | 27.80 | 27.84 | -1.49 | -0.42 | 304506 | REACH | 4.24 | 4.24 | 4.05 | 4.14 | -0.72 | -0.03 | 301308 | ENTRA | 103.50 | 107.30 | 101.80 | 104.80 | 1.85 | 1.90 | 281183 | KOMP | 5.02 | 5.48 | 5.00 | 5.22 | 9.66 | 0.46 | 280748 | BORR | 82.90 | 82.90 | 78.85 | 79.05 | -4.64 | -3.85 | 275563 | ACR | 5.40 | 5.55 | 5.36 | 5.55 | 3.35 | 0.18 | 266802 | EMGS | 3.09 | 3.11 | 3.01 | 3.04 | -2.56 | -0.08 | 266749 | SCHA | 198.70 | 198.70 | 192.30 | 193.55 | -2.54 | -5.05 | 258522 | SALM | 460.00 | 462.50 | 451.50 | 454.00 | -4.22 | -20.00 | 256724 | SAGA | 1.43 | 1.45 | 1.43 | 1.43 | 0.00 | 0.00 | 253982 | NKR | 6.45 | 6.45 | 6.30 | 6.35 | 0.00 | 0.00 | 251910 | BWO | 27.62 | 27.62 | 26.84 | 27.04 | 1.12 | 0.30 | 242785 | AKBM | 33.30 | 34.50 | 31.50 | 33.20 | -0.15 | -0.05 | 229486 | EPR | 69.55 | 71.05 | 69.55 | 71.05 | 2.30 | 1.60 | 228909 | ZAP | 35.00 | 36.10 | 34.48 | 35.90 | 1.87 | 0.66 | 226584 | VACC | 77.50 | 79.90 | 77.50 | 78.00 | 1.30 | 1.00 | 222525 | BWLPG | 99.00 | 99.00 | 96.10 | 98.00 | -2.10 | -2.10 | 221432 | SCATC | 75.60 | 78.65 | 75.40 | 77.70 | 2.10 | 1.60 | 219884 | TOM | 168.00 | 168.55 | 166.60 | 168.10 | -0.39 | -0.65 | 215564 | PEXIP | 22.06 | 22.30 | 21.32 | 21.40 | -4.04 | -0.90 | 213403 | B2H | 7.36 | 7.44 | 7.30 | 7.32 | -0.27 | -0.02 | 213388 | BRG | 184.00 | 185.00 | 182.00 | 182.60 | -0.54 | -1.00 | 208635 | IOX | 0.83 | 0.84 | 0.80 | 0.84 | 1.20 | 0.01 | 208595 | GJF | 180.00 | 180.40 | 179.30 | 179.90 | 0.00 | 0.00 | 206648 | ULTI | 87.00 | 87.00 | 77.20 | 78.70 | -4.49 | -3.70 | 205859 | ELABS | 10.52 | 11.10 | 10.52 | 11.10 | 3.35 | 0.36 | 204377 | OTEC | 7.48 | 7.68 | 7.48 | 7.60 | 1.88 | 0.14 | 203015 | SIOFF | 22.40 | 22.40 | 21.35 | 21.50 | -2.93 | -0.65 | 195557 | HYPRO | 32.00 | 32.00 | 29.90 | 30.05 | -6.09 | -1.95 | 193662 | WAWI | 68.95 | 68.95 | 67.50 | 68.70 | -0.43 | -0.30 | 192303 | RANA | 55.00 | 55.30 | 54.50 | 54.70 | 0.18 | 0.10 | 184147 | DSRT | 9.40 | 9.40 | 8.00 | 8.69 | -1.81 | -0.16 | 178775 | GSF | 80.10 | 81.05 | 79.90 | 80.65 | 0.12 | 0.10 | 171004 | OBSRV | 1.45 | 1.45 | 1.29 | 1.45 | 3.57 | 0.05 | 169016 | PHO | 50.70 | 52.10 | 49.90 | 50.30 | -0.79 | -0.40 | 163357 | |
|