| Symbol | Open | High | Low | Close | Percent | Change | Volume | | GYL | 378.00 | 450.00 | 378.00 | 450.00 | 18.42 | 70.00 | 297 | | INSR | 0.16 | 0.18 | 0.15 | 0.18 | 12.50 | 0.02 | 1692199 | | DSRT | 5.90 | 6.70 | 5.61 | 6.12 | 11.27 | 0.62 | 466580 | | KOMP | 5.02 | 5.48 | 5.00 | 5.22 | 9.66 | 0.46 | 280748 | | GSF | 52.00 | 56.95 | 51.95 | 54.25 | 8.39 | 4.20 | 1437306 | | SCANA | 2.15 | 2.30 | 2.13 | 2.30 | 7.48 | 0.16 | 434526 | | EAM | 0.70 | 0.77 | 0.65 | 0.72 | 7.46 | 0.05 | 10613602 | | HYARD | 2.73 | 2.95 | 2.70 | 2.94 | 6.91 | 0.19 | 72498 | | HAVI | 1.22 | 1.34 | 1.22 | 1.29 | 6.61 | 0.08 | 5163 | | PSE | 4.22 | 4.22 | 3.98 | 4.20 | 6.60 | 0.26 | 10734 | | SOHO | 33.00 | 35.01 | 33.00 | 35.00 | 6.06 | 2.00 | 3854 | | AZT | 16.50 | 17.20 | 16.02 | 17.20 | 5.39 | 0.88 | 11520 | | HSPG | 159.98 | 159.98 | 159.98 | 159.98 | 4.56 | 6.98 | 18 | | OBSRV | 1.62 | 1.75 | 1.62 | 1.75 | 4.17 | 0.07 | 2037 | | OHT | 19.78 | 20.80 | 19.40 | 20.50 | 3.64 | 0.72 | 42844 | | TRE | 29.50 | 32.40 | 29.10 | 31.00 | 3.33 | 1.00 | 2015 | | NORSE | 5.50 | 5.70 | 5.35 | 5.65 | 2.73 | 0.15 | 75713 | | INSTA | 2.29 | 2.30 | 2.22 | 2.27 | 2.71 | 0.06 | 265790 | | AGAS | 9.97 | 10.46 | 9.57 | 10.24 | 2.71 | 0.27 | 121423 | | EIOF | 12.24 | 12.24 | 11.42 | 12.20 | 2.52 | 0.30 | 20911 | | ABS | 6.35 | 6.35 | 6.00 | 6.10 | 2.52 | 0.15 | 33343 | | ACH | 3.80 | 4.30 | 3.78 | 3.90 | 2.36 | 0.09 | 2942560 | | NOAP | 83.50 | 87.00 | 83.50 | 87.00 | 2.35 | 2.00 | 915 | | SADG | 109.62 | 109.96 | 109.60 | 109.60 | 2.33 | 2.50 | 3226 | | SBX | 5.61 | 5.99 | 5.61 | 5.82 | 2.28 | 0.13 | 220382 | | AKRBP | 243.00 | 250.30 | 241.10 | 249.50 | 2.25 | 5.50 | 1311571 | | BOUV | 72.70 | 75.10 | 72.70 | 74.80 | 2.05 | 1.50 | 173580 | | SALM | 492.00 | 508.50 | 486.20 | 504.00 | 2.02 | 10.00 | 258082 | | FLNG | 237.40 | 243.40 | 234.00 | 243.20 | 1.93 | 4.60 | 30497 | | EQNR | 275.00 | 279.20 | 272.25 | 278.65 | 1.85 | 5.05 | 2801465 | | ORK | 113.30 | 115.80 | 112.60 | 115.30 | 1.77 | 2.00 | 1972628 | | AKVA | 73.00 | 73.00 | 69.00 | 69.60 | 1.46 | 1.00 | 4973 | | KOG | 1513.00 | 1543.00 | 1498.00 | 1535.00 | 1.45 | 22.00 | 240564 | | OTOVO | 1.53 | 1.53 | 1.40 | 1.53 | 1.32 | 0.02 | 177477 | | VACC | 77.50 | 79.90 | 77.50 | 78.00 | 1.30 | 1.00 | 222525 | | BWE | 30.00 | 31.00 | 30.00 | 30.95 | 1.14 | 0.35 | 60377 | | BRG | 169.00 | 171.20 | 166.80 | 171.20 | 1.06 | 1.80 | 65804 | | KIT | 44.50 | 44.96 | 44.04 | 44.68 | 0.99 | 0.44 | 838745 | | ASTK | 6.00 | 6.38 | 5.60 | 6.34 | 0.96 | 0.06 | 200901 | | ZAL | 86.80 | 86.80 | 84.00 | 84.00 | 0.96 | 0.80 | 687 | | WILS | 64.80 | 67.40 | 63.40 | 65.60 | 0.92 | 0.60 | 5582 | | GJF | 238.80 | 242.20 | 238.00 | 241.80 | 0.92 | 2.20 | 320490 | | MEDI | 172.00 | 175.00 | 172.00 | 174.00 | 0.87 | 1.50 | 4048 | | PROXI | 3.47 | 3.50 | 3.46 | 3.50 | 0.86 | 0.03 | 47261 | | LYTIX | 4.91 | 5.04 | 4.86 | 5.04 | 0.80 | 0.04 | 70504 | | MOWI | 191.50 | 195.80 | 191.00 | 194.60 | 0.78 | 1.50 | 1434234 | | IFISH | 28.40 | 28.40 | 27.00 | 27.40 | 0.74 | 0.20 | 5723 | | OTEC | 8.42 | 8.54 | 8.42 | 8.54 | 0.71 | 0.06 | 150165 | | AIRX | 1.67 | 1.68 | 1.67 | 1.68 | 0.60 | 0.01 | 3358 | | NAS | 11.80 | 12.20 | 11.76 | 11.98 | 0.59 | 0.07 | 7299397 | |
|
