| Symbol | Open | High | Low | Close | Percent | Change | Volume | | AGAS | 0.20 | 0.29 | 0.17 | 0.24 | 71.43 | 0.10 | 43944741 | | HDLY | 20.00 | 23.00 | 18.05 | 23.00 | 15.00 | 3.00 | 142639 | | INSR | 0.16 | 0.18 | 0.15 | 0.18 | 12.50 | 0.02 | 1692199 | | KOMP | 5.02 | 5.48 | 5.00 | 5.22 | 9.66 | 0.46 | 280748 | | ABS | 3.54 | 3.54 | 3.20 | 3.53 | 6.97 | 0.23 | 6507 | | HYARD | 2.73 | 2.95 | 2.70 | 2.94 | 6.91 | 0.19 | 72498 | | SOHO | 33.00 | 35.01 | 33.00 | 35.00 | 6.06 | 2.00 | 3854 | | NOD | 140.00 | 140.70 | 129.50 | 131.50 | 5.20 | 6.50 | 4361137 | | PCIB | 0.25 | 0.28 | 0.21 | 0.21 | 5.00 | 0.01 | 1014718 | | OKEA | 24.50 | 25.35 | 24.30 | 25.30 | 4.76 | 1.15 | 1089834 | | HYPRO | 1.86 | 1.94 | 1.80 | 1.94 | 4.30 | 0.08 | 146969 | | OTOVO | 14.00 | 14.95 | 12.50 | 14.60 | 4.29 | 0.60 | 48445 | | CAMBI | 17.10 | 18.15 | 17.10 | 17.80 | 4.09 | 0.70 | 74567 | | SOR | 197.00 | 204.00 | 197.00 | 203.00 | 3.95 | 7.72 | 72769 | | NORBT | 178.00 | 184.00 | 175.80 | 184.00 | 3.84 | 6.80 | 117124 | | OHT | 19.78 | 20.80 | 19.40 | 20.50 | 3.64 | 0.72 | 42844 | | DNB | 292.00 | 293.80 | 287.30 | 292.90 | 3.32 | 9.40 | 2896513 | | BAKKA | 466.80 | 477.80 | 460.60 | 477.80 | 3.20 | 14.80 | 240244 | | PHLY | 4.19 | 4.31 | 4.18 | 4.30 | 2.87 | 0.12 | 118147 | | BGBIO | 1.13 | 1.20 | 1.10 | 1.17 | 2.63 | 0.03 | 168183 | | ARR | 9.70 | 9.90 | 9.55 | 9.84 | 2.39 | 0.23 | 138314 | | ACH | 3.80 | 4.30 | 3.78 | 3.90 | 2.36 | 0.09 | 2942560 | | SADG | 109.62 | 109.96 | 109.60 | 109.60 | 2.33 | 2.50 | 3226 | | NSKOG | 18.64 | 19.10 | 18.32 | 18.80 | 2.17 | 0.40 | 263593 | | ACR | 8.30 | 8.60 | 8.30 | 8.58 | 2.14 | 0.18 | 292464 | | BMA | 14.40 | 14.50 | 14.20 | 14.30 | 2.14 | 0.30 | 8219 | | GRONG | 167.48 | 172.00 | 167.48 | 171.00 | 2.09 | 3.50 | 841 | | SVEG | 138.48 | 142.72 | 138.48 | 139.76 | 2.03 | 2.78 | 331554 | | TOM | 124.00 | 127.40 | 123.90 | 126.70 | 2.01 | 2.50 | 476966 | | BONHR | 249.00 | 258.50 | 249.00 | 258.00 | 1.98 | 5.00 | 12536 | | NORTH | 2.56 | 2.71 | 2.56 | 2.71 | 1.88 | 0.05 | 722 | | INSTA | 3.76 | 3.84 | 3.76 | 3.83 | 1.86 | 0.07 | 680854 | | TEL | 157.30 | 161.50 | 156.40 | 159.90 | 1.72 | 2.70 | 1915604 | | SNOR | 177.00 | 178.00 | 177.00 | 178.00 | 1.71 | 3.00 | 100 | | FLNG | 240.00 | 254.00 | 240.00 | 254.00 | 1.60 | 4.00 | 998774 | | ELIMP | 16.60 | 16.70 | 16.20 | 16.45 | 1.54 | 0.25 | 76464 | | PEN | 21.75 | 22.00 | 21.45 | 21.85 | 1.39 | 0.30 | 440296 | | VACC | 77.50 | 79.90 | 77.50 | 78.00 | 1.30 | 1.00 | 222525 | | ORK | 116.20 | 117.90 | 115.50 | 117.60 | 1.29 | 1.50 | 1142462 | | AKAST | 13.10 | 13.50 | 13.00 | 13.22 | 1.23 | 0.16 | 358131 | | GOGL | 82.10 | 85.20 | 82.10 | 83.25 | 1.15 | 0.95 | 518380 | | BWLPG | 153.70 | 154.40 | 151.30 | 152.90 | 1.12 | 1.70 | 384722 | | PSE | 4.94 | 4.94 | 4.67 | 4.87 | 1.04 | 0.05 | 2255 | | HEX | 8.15 | 8.17 | 8.02 | 8.15 | 0.99 | 0.08 | 1435305 | | ASTK | 6.00 | 6.38 | 5.60 | 6.34 | 0.96 | 0.06 | 200901 | | NHY | 88.20 | 89.66 | 87.46 | 88.60 | 0.96 | 0.84 | 4532575 | | WILS | 64.80 | 67.40 | 63.40 | 65.60 | 0.92 | 0.60 | 5582 | | GYL | 448.00 | 448.00 | 448.00 | 448.00 | 0.90 | 4.00 | 1 | | YAR | 449.00 | 452.30 | 448.00 | 449.40 | 0.90 | 4.00 | 479304 | | SPOG | 77.51 | 79.82 | 77.51 | 79.21 | 0.90 | 0.71 | 8868 | |
|
