| Symbol | Open | High | Low | Close | Percent | Change | Volume | | EAM | 3.60 | 3.60 | 2.93 | 3.04 | 1588.89 | 2.86 | 471958 | | INSR | 0.16 | 0.18 | 0.15 | 0.18 | 12.50 | 0.02 | 1692199 | | EMGS | 1.95 | 2.16 | 1.94 | 2.16 | 10.77 | 0.21 | 74946 | | SHLF | 8.18 | 8.99 | 8.08 | 8.93 | 9.98 | 0.81 | 1693700 | | KOMP | 5.02 | 5.48 | 5.00 | 5.22 | 9.66 | 0.46 | 280748 | | IOX | 1.50 | 1.66 | 1.50 | 1.66 | 8.50 | 0.13 | 75040 | | HPUR | 2.23 | 2.34 | 2.20 | 2.27 | 7.08 | 0.15 | 296056 | | HYARD | 2.73 | 2.95 | 2.70 | 2.94 | 6.91 | 0.19 | 72498 | | ACC | 0.33 | 0.35 | 0.31 | 0.34 | 6.25 | 0.02 | 25904621 | | SOHO | 33.00 | 35.01 | 33.00 | 35.00 | 6.06 | 2.00 | 3854 | | REACH | 7.30 | 7.75 | 7.30 | 7.68 | 5.21 | 0.38 | 77380 | | NORSE | 7.80 | 8.36 | 7.62 | 8.20 | 4.99 | 0.39 | 1208408 | | PSE | 3.91 | 4.10 | 3.91 | 4.10 | 4.86 | 0.19 | 1865 | | OLT | 293.00 | 293.00 | 289.00 | 293.00 | 4.64 | 13.00 | 63863 | | NAVA | 23.00 | 23.00 | 21.90 | 23.00 | 4.55 | 1.00 | 38206 | | KID | 150.00 | 156.80 | 150.00 | 155.60 | 4.29 | 6.40 | 84242 | | ABS | 3.38 | 3.39 | 3.34 | 3.39 | 3.99 | 0.13 | 610 | | SOR | 197.00 | 204.00 | 197.00 | 203.00 | 3.95 | 7.72 | 72769 | | AZT | 16.05 | 17.25 | 16.05 | 17.25 | 3.92 | 0.65 | 11331 | | OHT | 19.78 | 20.80 | 19.40 | 20.50 | 3.64 | 0.72 | 42844 | | KIT | 60.80 | 62.60 | 60.75 | 62.60 | 3.56 | 2.15 | 1339783 | | NAPA | 25.45 | 25.60 | 24.50 | 24.90 | 3.53 | 0.85 | 104835 | | NORBT | 210.00 | 216.00 | 209.50 | 216.00 | 3.35 | 7.00 | 523915 | | GOD | 8.96 | 9.28 | 8.88 | 9.28 | 3.34 | 0.30 | 174600 | | SOFF | 41.20 | 42.85 | 41.20 | 42.75 | 3.26 | 1.35 | 197891 | | AIRX | 1.55 | 1.62 | 1.55 | 1.60 | 3.23 | 0.05 | 110342 | | KOG | 383.15 | 391.15 | 382.85 | 390.85 | 3.11 | 11.80 | 1292101 | | ACR | 7.28 | 7.46 | 7.28 | 7.44 | 3.05 | 0.22 | 981468 | | LIFE | 5.72 | 5.78 | 5.62 | 5.72 | 2.88 | 0.16 | 145700 | | RECSI | 2.60 | 2.65 | 2.41 | 2.55 | 2.82 | 0.07 | 1308345 | | AGAS | 1.23 | 1.23 | 1.07 | 1.10 | 2.80 | 0.03 | 301037 | | ENVIP | 85.60 | 89.80 | 85.60 | 89.00 | 2.77 | 2.40 | 85578 | | DNO | 12.90 | 12.90 | 12.66 | 12.86 | 2.47 | 0.31 | 3047575 | | ENTRA | 132.80 | 135.60 | 132.80 | 133.60 | 2.45 | 3.20 | 122685 | | PEXIP | 58.30 | 59.40 | 58.20 | 59.00 | 2.43 | 1.40 | 110726 | | TOM | 154.00 | 157.00 | 151.00 | 157.00 | 2.41 | 3.70 | 455621 | | 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 | | SPOL | 190.60 | 196.00 | 190.60 | 194.64 | 2.28 | 4.34 | 52326 | | BOR | 17.60 | 18.00 | 17.60 | 18.00 | 2.27 | 0.40 | 10890 | | SUBC | 185.50 | 189.30 | 185.50 | 189.30 | 2.16 | 4.00 | 382749 | | SVEG | 138.48 | 142.72 | 138.48 | 139.76 | 2.03 | 2.78 | 331554 | | MORG | 104.80 | 107.00 | 104.80 | 106.90 | 2.00 | 2.10 | 21826 | | NRC | 6.83 | 7.02 | 6.78 | 6.80 | 1.95 | 0.13 | 1084130 | | BEWI | 23.00 | 23.00 | 21.90 | 22.40 | 1.82 | 0.40 | 253002 | | HBC | 1.73 | 1.80 | 1.72 | 1.79 | 1.70 | 0.03 | 13505 | | INSTA | 2.47 | 2.50 | 2.45 | 2.49 | 1.63 | 0.04 | 204153 | | AFG | 151.00 | 153.60 | 150.40 | 152.80 | 1.60 | 2.40 | 11913 | | INDCT | 3.82 | 4.00 | 3.70 | 3.84 | 1.59 | 0.06 | 173920 | | STB | 142.00 | 142.80 | 140.50 | 142.80 | 1.56 | 2.20 | 537185 | |
|
