| Symbol | Open | High | Low | Close | Percent | Change | Volume | | AGAS | 0.20 | 0.29 | 0.17 | 0.24 | 71.43 | 0.10 | 43944741 | | INSR | 0.16 | 0.18 | 0.15 | 0.18 | 12.50 | 0.02 | 1692199 | | NSKOG | 18.90 | 20.15 | 18.90 | 19.86 | 11.57 | 2.06 | 978694 | | HDLY | 15.00 | 15.00 | 15.00 | 15.00 | 11.11 | 1.50 | 10 | | KOMP | 5.02 | 5.48 | 5.00 | 5.22 | 9.66 | 0.46 | 280748 | | OBSRV | 0.73 | 0.82 | 0.73 | 0.82 | 7.89 | 0.06 | 441766 | | HBC | 1.44 | 1.44 | 1.28 | 1.39 | 7.75 | 0.10 | 41804 | | 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 | | TGS | 94.05 | 99.20 | 93.80 | 95.80 | 5.86 | 5.30 | 995351 | | INDCT | 4.26 | 4.62 | 4.26 | 4.62 | 5.48 | 0.24 | 168447 | | KOA | 2.12 | 2.25 | 2.12 | 2.23 | 5.19 | 0.11 | 3991130 | | AZT | 24.10 | 25.00 | 23.40 | 24.40 | 4.72 | 1.10 | 83025 | | IOX | 0.95 | 0.95 | 0.86 | 0.90 | 4.65 | 0.04 | 134288 | | EIOF | 12.75 | 12.80 | 12.35 | 12.80 | 4.49 | 0.55 | 40005 | | BMA | 14.00 | 14.60 | 14.00 | 14.40 | 4.35 | 0.60 | 20086 | | PROXI | 0.65 | 0.73 | 0.65 | 0.72 | 4.35 | 0.03 | 470189 | | KOG | 291.00 | 300.00 | 289.80 | 299.25 | 4.32 | 12.40 | 1264923 | | MGN | 20.50 | 22.00 | 20.50 | 21.45 | 4.13 | 0.85 | 310911 | | SOR | 197.00 | 204.00 | 197.00 | 203.00 | 3.95 | 7.72 | 72769 | | DNO | 15.50 | 15.73 | 15.40 | 15.65 | 3.78 | 0.57 | 2554577 | | OHT | 19.78 | 20.80 | 19.40 | 20.50 | 3.64 | 0.72 | 42844 | | AKRBP | 258.40 | 264.30 | 257.80 | 262.50 | 3.51 | 8.90 | 1634863 | | TIETO | 224.00 | 225.60 | 223.20 | 225.00 | 3.50 | 7.60 | 4975 | | OKEA | 21.55 | 22.05 | 21.50 | 21.95 | 3.29 | 0.70 | 362626 | | NORBT | 190.20 | 194.80 | 189.20 | 194.00 | 3.08 | 5.80 | 260847 | | ATEA | 158.20 | 163.40 | 157.20 | 162.80 | 3.04 | 4.80 | 140512 | | NRC | 8.75 | 8.92 | 8.65 | 8.92 | 3.00 | 0.26 | 443687 | | EQNR | 238.10 | 241.40 | 236.60 | 239.70 | 2.96 | 6.90 | 3947762 | | PHLY | 4.19 | 4.31 | 4.18 | 4.30 | 2.87 | 0.12 | 118147 | | OTOVO | 1.07 | 1.16 | 1.07 | 1.14 | 2.70 | 0.03 | 326708 | | AKBM | 98.90 | 100.80 | 98.00 | 99.90 | 2.67 | 2.60 | 41342 | | BGBIO | 1.13 | 1.20 | 1.10 | 1.17 | 2.63 | 0.03 | 168183 | | VVL | 394.00 | 398.00 | 386.00 | 398.00 | 2.58 | 10.00 | 315 | | ELIMP | 13.90 | 14.25 | 13.70 | 14.25 | 2.52 | 0.35 | 38014 | | 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 | | OET | 384.00 | 386.00 | 378.00 | 380.50 | 2.28 | 8.50 | 82057 | | KIT | 76.20 | 77.40 | 75.35 | 77.00 | 2.26 | 1.70 | 657721 | | BWO | 45.05 | 45.70 | 45.00 | 45.65 | 2.24 | 1.00 | 86479 | | AKER | 774.00 | 785.00 | 774.00 | 781.00 | 2.23 | 17.00 | 33545 | | WWI | 601.00 | 617.00 | 601.00 | 614.00 | 2.16 | 13.00 | 16434 | | SVEG | 138.48 | 142.72 | 138.48 | 139.76 | 2.03 | 2.78 | 331554 | | FRO | 251.00 | 253.00 | 244.30 | 244.40 | 1.92 | 4.60 | 2257500 | | NHY | 81.12 | 81.84 | 80.14 | 81.68 | 1.92 | 1.54 | 2801671 | | AKSO | 31.86 | 32.18 | 31.26 | 31.94 | 1.85 | 0.58 | 876144 | | SCATC | 107.00 | 109.70 | 107.00 | 108.90 | 1.78 | 1.90 | 287149 | | WWIB | 549.00 | 560.00 | 548.00 | 556.00 | 1.65 | 9.00 | 14069 | | INSTA | 3.67 | 3.74 | 3.64 | 3.73 | 1.63 | 0.06 | 651095 | | FLNG | 240.00 | 254.00 | 240.00 | 254.00 | 1.60 | 4.00 | 998774 | |
|
