| 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 | | NAPA | 32.70 | 36.75 | 32.70 | 36.50 | 12.14 | 3.95 | 291193 | | KOMP | 5.02 | 5.48 | 5.00 | 5.22 | 9.66 | 0.46 | 280748 | | HAVI | 1.08 | 1.19 | 1.07 | 1.17 | 7.34 | 0.08 | 384070 | | OTOVO | 13.70 | 13.90 | 13.10 | 13.90 | 6.92 | 0.90 | 10435 | | HYARD | 2.73 | 2.95 | 2.70 | 2.94 | 6.91 | 0.19 | 72498 | | HUNT | 3.49 | 3.70 | 3.44 | 3.61 | 6.49 | 0.22 | 4678530 | | BMA | 14.40 | 14.90 | 14.30 | 14.90 | 6.43 | 0.90 | 20100 | | SOHO | 33.00 | 35.01 | 33.00 | 35.00 | 6.06 | 2.00 | 3854 | | HUDL | 0.59 | 0.62 | 0.58 | 0.61 | 5.17 | 0.03 | 249910 | | GRONG | 177.48 | 190.00 | 177.00 | 189.00 | 5.08 | 9.14 | 5839 | | AGLX | 13.28 | 14.40 | 13.28 | 14.06 | 5.08 | 0.68 | 53421 | | OET | 445.00 | 463.50 | 438.50 | 460.50 | 4.66 | 20.50 | 177893 | | ZAP | 30.40 | 31.45 | 29.50 | 31.45 | 3.97 | 1.20 | 1115240 | | SOR | 197.00 | 204.00 | 197.00 | 203.00 | 3.95 | 7.72 | 72769 | | OHT | 19.78 | 20.80 | 19.40 | 20.50 | 3.64 | 0.72 | 42844 | | ALNG | 2.94 | 3.05 | 2.91 | 3.05 | 3.39 | 0.10 | 271164 | | ZAL | 82.00 | 82.00 | 78.20 | 79.80 | 3.37 | 2.60 | 17000 | | ITERA | 7.10 | 7.50 | 7.10 | 7.50 | 3.02 | 0.22 | 9211 | | PSE | 4.75 | 4.85 | 4.64 | 4.85 | 2.97 | 0.14 | 5518 | | GSF | 72.10 | 74.85 | 71.10 | 74.10 | 2.92 | 2.10 | 424647 | | VISTN | 20.70 | 21.30 | 20.70 | 21.30 | 2.90 | 0.60 | 39045 | | ABS | 3.34 | 3.34 | 3.01 | 3.20 | 2.89 | 0.09 | 49201 | | 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 | | SCATC | 116.00 | 119.20 | 116.00 | 118.90 | 2.59 | 3.00 | 338451 | | WWIB | 662.00 | 676.00 | 657.00 | 676.00 | 2.58 | 17.00 | 16763 | | BAKKA | 458.00 | 471.20 | 455.00 | 470.40 | 2.57 | 11.80 | 146499 | | HEX | 8.25 | 8.55 | 8.22 | 8.44 | 2.55 | 0.21 | 1001524 | | LSG | 48.92 | 50.10 | 48.58 | 49.78 | 2.51 | 1.22 | 523248 | | OBSRV | 0.80 | 0.82 | 0.78 | 0.82 | 2.50 | 0.02 | 265254 | | 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 | | SALM | 583.50 | 595.50 | 575.50 | 593.50 | 2.33 | 13.50 | 314022 | | HBC | 1.40 | 1.40 | 1.32 | 1.34 | 2.29 | 0.03 | 100556 | | BWLPG | 165.30 | 170.80 | 164.00 | 169.40 | 2.29 | 3.80 | 547978 | | BRG | 176.00 | 180.40 | 175.60 | 179.40 | 2.28 | 4.00 | 118036 | | AZT | 22.40 | 23.00 | 22.10 | 22.80 | 2.24 | 0.50 | 23073 | | EIOF | 13.70 | 13.90 | 13.70 | 13.90 | 2.21 | 0.30 | 46814 | | ORK | 127.40 | 130.10 | 127.10 | 130.10 | 2.20 | 2.80 | 7530630 | | DNB | 300.00 | 305.10 | 299.10 | 305.10 | 2.18 | 6.50 | 3890646 | | ENTRA | 112.40 | 115.20 | 112.40 | 114.20 | 2.15 | 2.40 | 117966 | | BWO | 51.20 | 52.90 | 50.70 | 52.40 | 2.14 | 1.10 | 190421 | | SVEG | 138.48 | 142.72 | 138.48 | 139.76 | 2.03 | 2.78 | 331554 | | SOAG | 458.00 | 458.00 | 454.95 | 455.00 | 2.01 | 8.95 | 10703 | | NEXT | 1.02 | 1.03 | 0.98 | 1.02 | 2.00 | 0.02 | 268511 | | ODF | 121.20 | 122.60 | 120.00 | 122.40 | 2.00 | 2.40 | 44300 | | VVL | 404.00 | 410.00 | 404.00 | 410.00 | 1.99 | 8.00 | 541 | | NHY | 84.58 | 85.58 | 84.16 | 85.36 | 1.98 | 1.66 | 4153721 | |
|
