| Symbol | Open | High | Low | Close | Percent | Change | Volume | | AGAS | 0.20 | 0.29 | 0.17 | 0.24 | 71.43 | 0.10 | 43944741 | | 5PG | 1.55 | 2.30 | 1.55 | 2.09 | 29.01 | 0.47 | 3693221 | | HAVI | 1.53 | 1.90 | 1.53 | 1.77 | 26.43 | 0.37 | 11522027 | | EAM | 1.18 | 1.43 | 1.10 | 1.34 | 21.82 | 0.24 | 1543001 | | 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 | | AGLX | 13.72 | 14.76 | 13.48 | 14.58 | 8.00 | 1.08 | 60682 | | HBC | 1.45 | 1.60 | 1.40 | 1.51 | 7.86 | 0.11 | 218776 | | HYARD | 2.73 | 2.95 | 2.70 | 2.94 | 6.91 | 0.19 | 72498 | | ELABS | 2.68 | 2.92 | 2.54 | 2.85 | 6.74 | 0.18 | 625648 | | SOHO | 33.00 | 35.01 | 33.00 | 35.00 | 6.06 | 2.00 | 3854 | | ELK | 25.50 | 27.46 | 25.30 | 27.20 | 5.51 | 1.42 | 1259391 | | FRO | 301.00 | 329.80 | 296.00 | 327.10 | 5.28 | 16.40 | 2094886 | | LIFE | 0.38 | 0.41 | 0.38 | 0.41 | 5.13 | 0.02 | 2448317 | | HPUR | 1.14 | 1.22 | 1.10 | 1.17 | 4.46 | 0.05 | 920775 | | OBSRV | 1.18 | 1.39 | 1.10 | 1.25 | 4.17 | 0.05 | 1624671 | | ADS | 2.40 | 2.50 | 2.40 | 2.50 | 4.17 | 0.10 | 234 | | HYPRO | 1.46 | 1.52 | 1.46 | 1.52 | 4.11 | 0.06 | 63044 | | HUNT | 5.50 | 5.82 | 5.10 | 5.72 | 4.00 | 0.22 | 5770165 | | SOR | 197.00 | 204.00 | 197.00 | 203.00 | 3.95 | 7.72 | 72769 | | HEX | 9.32 | 9.99 | 9.20 | 9.91 | 3.77 | 0.36 | 1627257 | | SUBC | 252.40 | 265.80 | 246.00 | 263.80 | 3.69 | 9.40 | 552089 | | OHT | 19.78 | 20.80 | 19.40 | 20.50 | 3.64 | 0.72 | 42844 | | PLT | 5.40 | 5.74 | 5.06 | 5.65 | 3.29 | 0.18 | 1191108 | | HAFNI | 66.28 | 70.50 | 65.12 | 69.80 | 3.25 | 2.20 | 1492240 | | TIETO | 197.50 | 203.80 | 196.40 | 203.80 | 3.14 | 6.20 | 7738 | | ANDF | 27.90 | 28.80 | 27.80 | 28.60 | 2.88 | 0.80 | 11648 | | 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 | | KOA | 1.91 | 1.99 | 1.87 | 1.98 | 2.59 | 0.05 | 3925334 | | BONHR | 234.00 | 234.50 | 226.50 | 233.00 | 2.42 | 5.50 | 76770 | | NRC | 7.57 | 7.70 | 7.21 | 7.70 | 2.39 | 0.18 | 508721 | | 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 | | JIN | 5.52 | 5.72 | 5.48 | 5.66 | 2.17 | 0.12 | 459998 | | NONG | 157.38 | 159.30 | 153.30 | 158.80 | 2.11 | 3.28 | 127413 | | SVEG | 138.48 | 142.72 | 138.48 | 139.76 | 2.03 | 2.78 | 331554 | | SPOL | 200.40 | 206.50 | 197.60 | 205.50 | 1.99 | 4.00 | 86284 | | SCATC | 115.40 | 118.30 | 112.80 | 118.00 | 1.99 | 2.30 | 276690 | | SKAND | 1.65 | 1.65 | 1.48 | 1.63 | 1.88 | 0.03 | 3222 | | PARB | 81.70 | 84.20 | 80.80 | 83.50 | 1.83 | 1.50 | 76576 | | OET | 441.00 | 463.50 | 428.00 | 460.00 | 1.77 | 8.00 | 150221 | | VEI | 187.40 | 192.40 | 186.00 | 191.40 | 1.70 | 3.20 | 66246 | | ZAP | 27.90 | 28.80 | 26.55 | 28.40 | 1.61 | 0.45 | 427013 | | FLNG | 240.00 | 254.00 | 240.00 | 254.00 | 1.60 | 4.00 | 998774 | | NHY | 85.00 | 87.62 | 83.72 | 87.28 | 1.58 | 1.36 | 4148214 | | HDLY | 23.80 | 26.00 | 23.20 | 25.90 | 1.57 | 0.40 | 4475 | | SPOG | 84.64 | 86.94 | 83.32 | 85.62 | 1.54 | 1.30 | 81296 | | DNB | 287.90 | 295.30 | 285.30 | 294.00 | 1.52 | 4.40 | 2201749 | | AKAST | 14.58 | 14.94 | 14.28 | 14.80 | 1.51 | 0.22 | 259498 | |
|
