| Symbol | Open | High | Low | Close | Percent | Change | Volume | | AGAS | 0.20 | 0.29 | 0.17 | 0.24 | 71.43 | 0.10 | 43944741 | | NEXT | 0.50 | 0.77 | 0.50 | 0.72 | 50.00 | 0.24 | 7156724 | | 5PG | 1.10 | 1.60 | 1.08 | 1.43 | 33.64 | 0.36 | 2386725 | | 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 | | QEC | 1.96 | 2.24 | 1.96 | 2.14 | 9.18 | 0.18 | 6179562 | | HSPG | 156.98 | 157.00 | 149.06 | 157.00 | 8.98 | 12.94 | 1500 | | LIFE | 0.40 | 0.49 | 0.38 | 0.43 | 7.50 | 0.03 | 13078842 | | HYARD | 2.73 | 2.95 | 2.70 | 2.94 | 6.91 | 0.19 | 72498 | | BWLPG | 141.80 | 148.10 | 139.20 | 148.10 | 6.24 | 8.70 | 1014437 | | SOHO | 33.00 | 35.01 | 33.00 | 35.00 | 6.06 | 2.00 | 3854 | | IDEX | 11.00 | 11.75 | 10.50 | 11.42 | 5.94 | 0.64 | 134713 | | ODF | 120.00 | 126.00 | 120.00 | 125.60 | 5.37 | 6.40 | 52956 | | WAWI | 121.00 | 126.10 | 120.60 | 126.10 | 5.17 | 6.20 | 557601 | | ARR | 6.90 | 7.17 | 6.90 | 6.95 | 4.98 | 0.33 | 1658766 | | HAFNI | 64.78 | 67.26 | 64.00 | 66.78 | 4.77 | 3.04 | 825040 | | OET | 457.00 | 461.00 | 446.00 | 461.00 | 4.54 | 20.00 | 67985 | | MPCC | 22.80 | 24.00 | 22.76 | 24.00 | 4.39 | 1.01 | 3717616 | | NEL | 2.35 | 2.44 | 2.33 | 2.40 | 4.35 | 0.10 | 5999434 | | SALME | 4.62 | 4.79 | 4.62 | 4.78 | 4.14 | 0.19 | 887781 | | FRO | 303.00 | 313.10 | 300.60 | 313.00 | 3.99 | 12.00 | 1280487 | | SOR | 197.00 | 204.00 | 197.00 | 203.00 | 3.95 | 7.72 | 72769 | | SNI | 322.00 | 336.00 | 322.00 | 333.00 | 3.90 | 12.50 | 40959 | | OHT | 19.78 | 20.80 | 19.40 | 20.50 | 3.64 | 0.72 | 42844 | | PSE | 5.98 | 5.98 | 5.70 | 5.86 | 3.53 | 0.20 | 50509 | | NKR | 13.10 | 13.75 | 13.10 | 13.50 | 3.45 | 0.45 | 687371 | | EMGS | 0.30 | 0.36 | 0.28 | 0.31 | 3.33 | 0.01 | 1983928 | | ODFB | 114.20 | 118.00 | 114.20 | 118.00 | 3.33 | 3.80 | 46790 | | KCC | 88.20 | 91.70 | 88.10 | 91.50 | 3.27 | 2.90 | 51453 | | ITERA | 7.50 | 7.92 | 7.50 | 7.92 | 3.12 | 0.24 | 71965 | | ASA | 4.78 | 5.05 | 4.78 | 5.05 | 3.06 | 0.15 | 7988 | | HAVI | 1.04 | 1.08 | 1.02 | 1.05 | 2.94 | 0.03 | 319778 | | PHLY | 4.19 | 4.31 | 4.18 | 4.30 | 2.87 | 0.12 | 118147 | | KOG | 412.00 | 425.90 | 410.80 | 419.70 | 2.87 | 11.70 | 1422325 | | SBO | 34.20 | 35.00 | 33.75 | 34.80 | 2.81 | 0.95 | 35482 | | WWIB | 643.00 | 661.00 | 643.00 | 659.00 | 2.65 | 17.00 | 9474 | | BGBIO | 1.13 | 1.20 | 1.10 | 1.17 | 2.63 | 0.03 | 168183 | | KIT | 101.80 | 103.70 | 99.95 | 103.40 | 2.58 | 2.60 | 468088 | | 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 | | NOAP | 77.20 | 78.60 | 77.20 | 78.60 | 2.08 | 1.60 | 1229 | | SVEG | 138.48 | 142.72 | 138.48 | 139.76 | 2.03 | 2.78 | 331554 | | NCOD | 9.22 | 10.35 | 9.22 | 10.10 | 2.02 | 0.20 | 20876 | | DSRT | 1.64 | 1.64 | 1.57 | 1.58 | 1.94 | 0.03 | 715416 | | VVL | 432.00 | 432.00 | 420.00 | 428.00 | 1.90 | 8.00 | 192 | | LYTIX | 10.90 | 10.95 | 10.50 | 10.80 | 1.89 | 0.20 | 102538 | | SPOL | 206.10 | 209.70 | 205.35 | 208.70 | 1.80 | 3.70 | 52048 | | OTOVO | 11.30 | 11.50 | 10.92 | 11.30 | 1.80 | 0.20 | 26688 | | WWI | 748.00 | 762.00 | 748.00 | 758.00 | 1.74 | 13.00 | 33959 | | NORBT | 204.50 | 211.00 | 204.00 | 208.00 | 1.71 | 3.50 | 109334 | |
|
