Symbol | Open | High | Low | Close | Percent | Change | Volume | BST | 32.74 | 33.50 | 32.64 | 33.38 | 83350.00 | 33.34 | 182251 | KUB | 7.50 | 7.50 | 7.50 | 7.50 | 37400.00 | 7.48 | 0 | CEN | 18.94 | 19.16 | 18.89 | 19.16 | 27271.43 | 19.09 | 5028 | PRE | 1.54 | 1.60 | 1.49 | 1.55 | 7650.00 | 1.53 | 122025 | HELX | 31.83 | 32.31 | 31.83 | 32.31 | 4096.10 | 31.54 | 555 | CROW-P | 0.72 | 0.72 | 0.72 | 0.72 | 500.00 | 0.60 | 0 | NAN | 2.90 | 2.90 | 2.90 | 2.90 | 400.00 | 2.32 | 0 | HRL | 0.30 | 0.30 | 0.30 | 0.30 | 400.00 | 0.24 | 0 | ROCK | 0.06 | 0.06 | 0.02 | 0.06 | 200.00 | 0.04 | 3001 | MEED-P | 0.08 | 0.08 | 0.08 | 0.08 | 166.67 | 0.05 | 3000 | BRL-H | 0.15 | 0.15 | 0.15 | 0.15 | 150.00 | 0.09 | 11000 | YVR-P | 0.15 | 0.15 | 0.15 | 0.15 | 114.29 | 0.08 | 2000 | MAS | 0.02 | 0.02 | 0.02 | 0.02 | 100.00 | 0.01 | 100067 | ECAP-P | 0.04 | 0.04 | 0.04 | 0.04 | 100.00 | 0.02 | 2000 | EGT | 0.02 | 0.02 | 0.01 | 0.02 | 100.00 | 0.01 | 38058 | IZ | 0.02 | 0.02 | 0.02 | 0.02 | 100.00 | 0.01 | 1900 | RP | 0.01 | 0.02 | 0.01 | 0.02 | 100.00 | 0.01 | 269000 | HBK | 0.02 | 0.02 | 0.02 | 0.02 | 100.00 | 0.01 | 1000 | NGY | 0.02 | 0.02 | 0.02 | 0.02 | 100.00 | 0.01 | 1000 | VAR | 0.36 | 0.39 | 0.34 | 0.34 | 88.89 | 0.16 | 155200 | DLC | 0.05 | 0.05 | 0.05 | 0.05 | 66.67 | 0.02 | 17000 | GX | 0.06 | 0.06 | 0.06 | 0.06 | 50.00 | 0.02 | 32000 | AFR | 0.02 | 0.03 | 0.02 | 0.03 | 50.00 | 0.01 | 5000 | GXU | 0.04 | 0.06 | 0.04 | 0.06 | 50.00 | 0.02 | 18541604 | GUG | 0.02 | 0.03 | 0.02 | 0.03 | 50.00 | 0.01 | 58000 | FRI | 0.03 | 0.03 | 0.03 | 0.03 | 50.00 | 0.01 | 20000 | IZN | 0.03 | 0.03 | 0.03 | 0.03 | 50.00 | 0.01 | 18000 | AUTO | 0.18 | 0.18 | 0.18 | 0.18 | 50.00 | 0.06 | 500 | CBA | 0.03 | 0.03 | 0.03 | 0.03 | 50.00 | 0.01 | 80000 | OLV | 0.05 | 0.06 | 0.05 | 0.06 | 50.00 | 0.02 | 17300 | AMZ | 0.03 | 0.03 | 0.03 | 0.03 | 50.00 | 0.01 | 91000 | ODD | 0.25 | 0.30 | 0.25 | 0.30 | 50.00 | 0.10 | 148251 | HAPB | 0.06 | 0.10 | 0.06 | 0.09 | 50.00 | 0.03 | 1285834 | PGE | 0.13 | 0.18 | 0.13 | 0.18 | 50.00 | 0.06 | 459860 | AF-P | 0.07 | 0.07 | 0.07 | 0.07 | 40.00 | 0.02 | 1000 | NAR | 0.14 | 0.16 | 0.14 | 0.16 | 33.33 | 0.04 | 88500 | CBI | 0.04 | 0.04 | 0.04 | 0.04 | 33.33 | 0.01 | 233001 | JJ | 0.07 | 0.08 | 0.07 | 0.08 | 33.33 | 0.02 | 53000 | NRG | 0.04 | 0.04 | 0.04 | 0.04 | 33.33 | 0.01 | 23000 | STUV | 0.04 | 0.04 | 0.04 | 0.04 | 33.33 | 0.01 | 52000 | NHHH | 0.03 | 0.04 | 0.02 | 0.04 | 33.33 | 0.01 | 198892 | SB | 0.04 | 0.04 | 0.04 | 0.04 | 33.33 | 0.01 | 4000 | AL | 0.04 | 0.04 | 0.04 | 0.04 | 33.33 | 0.01 | 1385000 | COBC | 0.04 | 0.04 | 0.04 | 0.04 | 33.33 | 0.01 | 3881 | GGG | 0.03 | 0.04 | 0.03 | 0.04 | 33.33 | 0.01 | 7958 | KES | 0.04 | 0.04 | 0.04 | 0.04 | 33.33 | 0.01 | 36000 | ZON | 0.07 | 0.08 | 0.07 | 0.08 | 33.33 | 0.02 | 11000 | ZAC | 0.07 | 0.08 | 0.06 | 0.08 | 33.33 | 0.02 | 366017 | OTS-H | 0.08 | 0.08 | 0.08 | 0.08 | 33.33 | 0.02 | 6000 | DEC | 0.04 | 0.04 | 0.04 | 0.04 | 33.33 | 0.01 | 2000 | |
|