Symbol | Open | High | Low | Close | Percent | Change | Volume | HDD | 1.64 | 1.68 | 1.63 | 1.66 | 1.22 | 0.02 | 16743 | BAS | 46.95 | 47.06 | 45.66 | 46.07 | -1.87 | -0.88 | 15905 | 2HQ | 1.55 | 1.56 | 1.46 | 1.47 | -4.55 | -0.07 | 15585 | IQI | 0.06 | 0.08 | 0.06 | 0.08 | 33.33 | 0.02 | 15000 | PBB | 6.78 | 6.78 | 6.65 | 6.69 | -1.33 | -0.09 | 14680 | S5L | 4.26 | 4.34 | 4.22 | 4.25 | 0.00 | 0.00 | 12445 | TUC | 0.86 | 0.89 | 0.86 | 0.89 | 2.30 | 0.02 | 11900 | 3O1 | 5.80 | 5.80 | 5.65 | 5.65 | -6.77 | -0.41 | 11700 | FEX | 1.14 | 1.15 | 1.14 | 1.14 | -0.87 | -0.01 | 11600 | SAE | 95.02 | 95.36 | 82.16 | 87.54 | -7.68 | -7.28 | 11276 | N3IA | 7.03 | 7.92 | 7.03 | 7.92 | 6.02 | 0.45 | 11170 | HOC | 2.69 | 2.69 | 2.52 | 2.52 | -6.32 | -0.17 | 11100 | BAYN | 52.15 | 52.15 | 51.00 | 51.16 | -1.71 | -0.89 | 10996 | 5LA1 | 1.79 | 1.84 | 1.75 | 1.78 | 0.00 | 0.00 | 10720 | PSH | 0.59 | 0.63 | 0.59 | 0.60 | 1.69 | 0.01 | 10500 | HIFH | 0.86 | 0.86 | 0.86 | 0.86 | 6.17 | 0.05 | 10415 | W1U | 0.27 | 0.27 | 0.27 | 0.27 | 3.85 | 0.01 | 10000 | 78M | 0.09 | 0.12 | 0.09 | 0.10 | 0.00 | 0.00 | 10000 | 8NN | 0.24 | 0.24 | 0.18 | 0.19 | -13.64 | -0.03 | 10000 | AKTA | 0.11 | 0.11 | 0.11 | 0.11 | 0.00 | 0.00 | 10000 | CNO | 0.64 | 0.64 | 0.64 | 0.64 | 1.59 | 0.01 | 10000 | QC8 | 0.18 | 0.18 | 0.18 | 0.18 | 0.00 | 0.00 | 10000 | SGJH | 0.14 | 0.15 | 0.14 | 0.15 | 0.00 | 0.00 | 10000 | U9R | 6.86 | 6.98 | 6.86 | 6.86 | -1.72 | -0.12 | 10000 | BMW | 108.16 | 108.90 | 107.80 | 108.08 | 0.02 | 0.02 | 9907 | BY6 | 29.71 | 30.06 | 29.71 | 29.96 | 0.88 | 0.26 | 9697 | DNQ | 26.06 | 27.02 | 26.06 | 27.02 | 3.13 | 0.82 | 9240 | XAB | 3.69 | 3.70 | 3.33 | 3.33 | -10.24 | -0.38 | 9100 | L4R | 0.29 | 0.29 | 0.28 | 0.28 | 0.00 | 0.00 | 9000 | PAH3 | 55.88 | 56.48 | 55.72 | 56.24 | 0.79 | 0.44 | 8901 | EVK | 18.55 | 18.55 | 17.95 | 18.01 | -2.86 | -0.53 | 8873 | VOW3 | 126.06 | 126.66 | 125.90 | 126.40 | 0.27 | 0.34 | 8650 | PQ4 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 8100 | PSM | 8.23 | 8.27 | 8.07 | 8.09 | -1.70 | -0.14 | 8020 | RHM | 235.80 | 243.80 | 235.70 | 240.50 | 1.99 | 4.70 | 7910 | VAR1 | 15.60 | 16.80 | 15.55 | 16.43 | 5.25 | 0.82 | 7678 | BMW3 | 100.50 | 101.40 | 100.40 | 100.90 | 0.40 | 0.40 | 7626 | LLJA | 0.26 | 0.26 | 0.26 | 0.26 | 0.00 | 0.00 | 7500 | INO | 0.80 | 0.83 | 0.79 | 0.79 | 0.00 | 0.00 | 7250 | YT8 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00 | 0.00 | 7040 | EO7 | 0.30 | 0.30 | 0.28 | 0.28 | -6.67 | -0.02 | 7000 | BRYN | 311.20 | 312.80 | 311.20 | 311.60 | 0.32 | 1.00 | 6709 | TWR | 53.11 | 54.08 | 53.11 | 53.96 | 2.47 | 1.30 | 6536 | TRP | 3.48 | 3.72 | 3.42 | 3.63 | 5.52 | 0.19 | 6500 | PO0 | 4.04 | 4.15 | 3.98 | 4.00 | -1.23 | -0.05 | 6306 | RMJR | 0.34 | 0.34 | 0.27 | 0.27 | -30.77 | -0.12 | 6250 | FXB | 131.32 | 131.91 | 131.22 | 131.27 | 0.00 | 0.00 | 6200 | 2W9 | 0.84 | 0.91 | 0.83 | 0.83 | -17.82 | -0.18 | 6100 | EVT | 23.50 | 23.50 | 22.48 | 22.73 | -1.90 | -0.44 | 6052 | DFV | 7.60 | 7.70 | 7.56 | 7.56 | -0.26 | -0.02 | 6000 | |
|