Symbol | Open | High | Low | Close | Percent | Change | Volume | PDA | 2.70 | 2.73 | 2.70 | 2.73 | 196.74 | 1.81 | 1 | PAG | 0.01 | 0.03 | 0.01 | 0.02 | 100.00 | 0.01 | 68149 | VROS | 0.02 | 0.04 | 0.01 | 0.04 | 100.00 | 0.02 | 90321 | ASKN | 0.40 | 0.73 | 0.40 | 0.73 | 73.81 | 0.31 | 2528 | DIS | 6.30 | 6.30 | 6.30 | 6.30 | 26.00 | 1.30 | 10 | ERO1 | 0.06 | 0.06 | 0.06 | 0.06 | 20.00 | 0.01 | 0 | E8X | 0.29 | 0.33 | 0.25 | 0.31 | 14.81 | 0.04 | 12145 | PH6 | 0.25 | 0.25 | 0.25 | 0.25 | 13.64 | 0.03 | 34000 | 48Z | 47.84 | 47.84 | 47.84 | 47.84 | 12.25 | 5.22 | 0 | 1HM | 12.20 | 12.28 | 12.20 | 12.21 | 11.81 | 1.29 | 0 | PBY | 1.90 | 2.21 | 1.90 | 2.21 | 10.50 | 0.21 | 225 | CORE | 0.32 | 0.32 | 0.32 | 0.32 | 10.34 | 0.03 | 2 | AB9 | 34.50 | 37.00 | 34.50 | 37.00 | 8.82 | 3.00 | 1821 | DCO | 386.95 | 416.10 | 380.95 | 416.10 | 8.73 | 33.40 | 1432 | TQIR | 0.28 | 0.28 | 0.28 | 0.28 | 7.69 | 0.02 | 1 | BDT | 17.00 | 18.15 | 16.90 | 18.15 | 7.40 | 1.25 | 31493 | SUR | 18.60 | 19.60 | 18.60 | 19.60 | 7.10 | 1.30 | 2013 | M8H | 0.60 | 0.68 | 0.60 | 0.62 | 6.90 | 0.04 | 10661 | A6T | 1.79 | 1.90 | 1.79 | 1.90 | 6.74 | 0.12 | 8116 | DC6C | 21.49 | 22.38 | 21.49 | 22.38 | 6.72 | 1.41 | 151 | SNH | 0.15 | 0.16 | 0.15 | 0.16 | 6.67 | 0.01 | 16145626 | AG1 | 9.85 | 10.39 | 9.70 | 10.39 | 6.35 | 0.62 | 505808 | U9R | 8.08 | 8.15 | 7.96 | 8.00 | 6.24 | 0.47 | 2613 | EXJ | 1.00 | 1.06 | 1.00 | 1.06 | 6.00 | 0.06 | 35 | UMDK | 0.18 | 0.18 | 0.18 | 0.18 | 5.88 | 0.01 | 0 | CNWK | 1.65 | 1.69 | 1.51 | 1.69 | 5.62 | 0.09 | 32909 | MWB | 3.01 | 3.13 | 3.01 | 3.10 | 5.44 | 0.16 | 2731 | DMRE | 0.80 | 0.82 | 0.80 | 0.80 | 5.26 | 0.04 | 7962 | IBM | 202.90 | 210.65 | 202.90 | 210.65 | 4.96 | 9.95 | 3948 | 2HQ | 1.23 | 1.29 | 1.23 | 1.29 | 4.88 | 0.06 | 29078 | NIIN | 0.64 | 0.67 | 0.64 | 0.66 | 4.76 | 0.03 | 0 | ELB | 2.10 | 2.24 | 2.10 | 2.24 | 4.67 | 0.10 | 4702 | FSNT | 5.10 | 5.24 | 4.86 | 5.24 | 4.38 | 0.22 | 9209 | 2HRA | 3.30 | 3.42 | 3.30 | 3.42 | 4.27 | 0.14 | 7523 | ORC | 181.04 | 185.84 | 180.12 | 185.84 | 3.93 | 7.02 | 2451 | B5A | 6.28 | 6.46 | 6.22 | 6.34 | 3.93 | 0.24 | 14213 | HLG | 1.01 | 1.06 | 1.00 | 1.06 | 3.92 | 0.04 | 37649 | ADN1 | 87.10 | 90.70 | 86.90 | 90.70 | 3.78 | 3.30 | 10275 | 12DA | 127.30 | 132.50 | 126.46 | 132.50 | 3.76 | 4.80 | 2452 | US9L | 109.63 | 111.84 | 108.86 | 111.84 | 3.72 | 4.01 | 5661 | 0YU | 50.42 | 50.42 | 50.42 | 50.42 | 3.72 | 1.81 | 90 | HPBK | 4.40 | 4.74 | 4.40 | 4.48 | 3.70 | 0.16 | 10807 | BASA | 0.28 | 0.28 | 0.26 | 0.28 | 3.70 | 0.01 | 91516 | DEX | 2.20 | 2.26 | 2.20 | 2.26 | 3.67 | 0.08 | 317 | ENR | 45.48 | 47.27 | 44.94 | 47.27 | 3.62 | 1.65 | 2505927 | QIA | 39.95 | 40.34 | 39.47 | 40.22 | 3.55 | 1.38 | 683756 | EDL | 4.72 | 4.72 | 4.68 | 4.68 | 3.54 | 0.16 | 1100 | DTEA | 3.25 | 3.51 | 3.24 | 3.31 | 3.44 | 0.11 | 151124 | HDD | 0.92 | 0.92 | 0.90 | 0.92 | 3.37 | 0.03 | 238248 | NP5 | 7.77 | 8.02 | 7.77 | 8.02 | 3.35 | 0.26 | 1086 | |
|