| Symbol | Open | High | Low | Close | Percent | Change | Volume | | AGAS | 0.20 | 0.29 | 0.17 | 0.24 | 71.43 | 0.10 | 43944741 | | AIRX | 0.11 | 0.14 | 0.10 | 0.13 | 30.00 | 0.03 | 1981265 | | INSR | 0.16 | 0.18 | 0.15 | 0.18 | 12.50 | 0.02 | 1692199 | | LIFE | 4.81 | 5.50 | 4.81 | 5.32 | 10.60 | 0.51 | 116547 | | KOMP | 5.02 | 5.48 | 5.00 | 5.22 | 9.66 | 0.46 | 280748 | | ELABS | 6.45 | 6.78 | 6.30 | 6.71 | 9.11 | 0.56 | 731172 | | HYARD | 2.73 | 2.95 | 2.70 | 2.94 | 6.91 | 0.19 | 72498 | | OBSRV | 0.57 | 0.65 | 0.57 | 0.62 | 6.90 | 0.04 | 1149667 | | BWLPG | 122.40 | 126.80 | 122.40 | 126.50 | 6.30 | 7.50 | 1111934 | | BWE | 35.05 | 37.40 | 34.95 | 37.35 | 6.11 | 2.15 | 118185 | | SOHO | 33.00 | 35.01 | 33.00 | 35.00 | 6.06 | 2.00 | 3854 | | HSPG | 166.94 | 166.94 | 166.94 | 166.94 | 5.81 | 9.16 | 3 | | SKAND | 1.78 | 1.78 | 1.69 | 1.77 | 5.36 | 0.09 | 26371 | | PEXIP | 60.10 | 61.90 | 60.10 | 61.70 | 5.29 | 3.10 | 739140 | | NSKOG | 16.80 | 17.70 | 16.78 | 17.60 | 4.76 | 0.80 | 292543 | | NAPA | 30.25 | 30.90 | 30.25 | 30.90 | 4.75 | 1.40 | 210872 | | SNOR | 167.70 | 174.00 | 167.70 | 174.00 | 4.58 | 7.62 | 68685 | | ADS | 2.28 | 2.30 | 2.28 | 2.30 | 4.55 | 0.10 | 88510 | | PRS | 3.59 | 3.75 | 3.57 | 3.63 | 4.01 | 0.14 | 2548667 | | SOR | 197.00 | 204.00 | 197.00 | 203.00 | 3.95 | 7.72 | 72769 | | ARR | 7.50 | 7.80 | 7.50 | 7.76 | 3.74 | 0.28 | 536188 | | OET | 360.00 | 373.50 | 360.00 | 369.50 | 3.65 | 13.00 | 53128 | | HUNT | 1.86 | 2.06 | 1.86 | 1.99 | 3.65 | 0.07 | 3764815 | | OHT | 19.78 | 20.80 | 19.40 | 20.50 | 3.64 | 0.72 | 42844 | | HAVI | 1.12 | 1.16 | 1.12 | 1.16 | 3.57 | 0.04 | 127096 | | AKSO | 29.92 | 30.96 | 29.92 | 30.86 | 3.56 | 1.06 | 743324 | | TOM | 129.50 | 135.40 | 129.50 | 131.90 | 3.53 | 4.50 | 471403 | | AURG | 252.00 | 257.95 | 252.00 | 257.95 | 3.14 | 7.85 | 2423 | | KOA | 1.93 | 2.00 | 1.93 | 1.99 | 3.11 | 0.06 | 5875660 | | FRO | 236.00 | 242.20 | 236.00 | 240.90 | 3.08 | 7.20 | 1016983 | | HAFNI | 59.32 | 61.14 | 59.32 | 60.68 | 3.06 | 1.80 | 820866 | | OKEA | 20.85 | 21.40 | 20.85 | 21.40 | 2.88 | 0.60 | 130704 | | PHLY | 4.19 | 4.31 | 4.18 | 4.30 | 2.87 | 0.12 | 118147 | | PLT | 6.99 | 7.21 | 6.94 | 7.14 | 2.73 | 0.19 | 748834 | | SALM | 589.50 | 605.00 | 585.50 | 603.50 | 2.72 | 16.00 | 772433 | | BAKKA | 474.80 | 485.00 | 473.20 | 484.80 | 2.67 | 12.60 | 98168 | | BGBIO | 1.13 | 1.20 | 1.10 | 1.17 | 2.63 | 0.03 | 168183 | | MORG | 103.48 | 105.28 | 102.38 | 105.14 | 2.58 | 2.64 | 21751 | | ENVIP | 60.00 | 61.20 | 60.00 | 60.80 | 2.36 | 1.40 | 87591 | | ACH | 3.80 | 4.30 | 3.78 | 3.90 | 2.36 | 0.09 | 2942560 | | BWO | 36.35 | 37.35 | 36.20 | 37.20 | 2.34 | 0.85 | 80666 | | SADG | 109.62 | 109.96 | 109.60 | 109.60 | 2.33 | 2.50 | 3226 | | ABS | 3.61 | 3.68 | 3.60 | 3.68 | 2.22 | 0.08 | 3629 | | TGS | 85.55 | 88.00 | 85.55 | 87.45 | 2.22 | 1.90 | 276407 | | AKAST | 11.08 | 11.30 | 11.02 | 11.24 | 2.18 | 0.24 | 140844 | | VVL | 376.00 | 384.00 | 376.00 | 380.00 | 2.15 | 8.00 | 154 | | AKRBP | 245.30 | 250.10 | 245.00 | 250.10 | 2.12 | 5.20 | 1032606 | | ODL | 85.60 | 87.40 | 85.30 | 87.00 | 2.11 | 1.80 | 330326 | | MOWI | 230.00 | 233.80 | 228.40 | 233.80 | 2.10 | 4.80 | 747307 | | SVEG | 138.48 | 142.72 | 138.48 | 139.76 | 2.03 | 2.78 | 331554 | |
|
