| 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 | | KOMP | 5.02 | 5.48 | 5.00 | 5.22 | 9.66 | 0.46 | 280748 | | LINK | 20.65 | 22.25 | 20.65 | 22.15 | 7.26 | 1.50 | 2581689 | | HYARD | 2.73 | 2.95 | 2.70 | 2.94 | 6.91 | 0.19 | 72498 | | PHO | 56.20 | 59.80 | 56.20 | 59.30 | 6.65 | 3.70 | 113492 | | SOHO | 33.00 | 35.01 | 33.00 | 35.00 | 6.06 | 2.00 | 3854 | | ASA | 1.15 | 1.25 | 1.12 | 1.18 | 5.36 | 0.06 | 159892 | | CADLR | 54.35 | 56.65 | 54.20 | 56.20 | 4.56 | 2.45 | 1032888 | | BOR | 15.70 | 16.20 | 15.70 | 16.20 | 4.52 | 0.70 | 8350 | | HEX | 9.74 | 10.14 | 9.72 | 10.06 | 4.36 | 0.42 | 1375665 | | NCOD | 9.00 | 9.88 | 9.00 | 9.88 | 4.22 | 0.40 | 1424 | | ZAP | 27.50 | 28.65 | 27.10 | 28.30 | 4.04 | 1.10 | 275685 | | SOR | 197.00 | 204.00 | 197.00 | 203.00 | 3.95 | 7.72 | 72769 | | HUDL | 0.55 | 0.55 | 0.51 | 0.55 | 3.77 | 0.02 | 197158 | | KOG | 394.15 | 413.95 | 388.70 | 412.75 | 3.76 | 14.95 | 2321072 | | OHT | 19.78 | 20.80 | 19.40 | 20.50 | 3.64 | 0.72 | 42844 | | AZT | 19.00 | 19.50 | 18.90 | 19.50 | 3.45 | 0.65 | 23839 | | BWLPG | 163.90 | 172.10 | 162.40 | 171.20 | 3.38 | 5.60 | 618666 | | MPCC | 22.10 | 22.87 | 21.80 | 22.87 | 3.34 | 0.74 | 1707551 | | HDLY | 23.30 | 24.80 | 23.30 | 24.80 | 3.33 | 0.80 | 1825 | | GRONG | 190.00 | 193.98 | 189.40 | 193.98 | 3.18 | 5.98 | 647 | | EPR | 89.00 | 91.30 | 89.00 | 91.30 | 3.16 | 2.80 | 245927 | | PLT | 5.13 | 5.35 | 5.12 | 5.30 | 3.11 | 0.16 | 432759 | | NKR | 13.10 | 13.60 | 13.10 | 13.30 | 3.10 | 0.40 | 151282 | | ODFB | 113.00 | 117.00 | 112.00 | 116.40 | 3.01 | 3.40 | 16821 | | NOD | 149.10 | 154.00 | 147.10 | 153.00 | 2.96 | 4.40 | 768661 | | KID | 122.40 | 126.40 | 122.40 | 126.00 | 2.94 | 3.60 | 48533 | | NORBT | 186.80 | 191.00 | 183.20 | 190.60 | 2.92 | 5.40 | 82017 | | ATEA | 138.40 | 141.80 | 138.00 | 141.40 | 2.91 | 4.00 | 194322 | | SUBC | 290.00 | 301.80 | 289.40 | 300.40 | 2.88 | 8.40 | 543115 | | PHLY | 4.19 | 4.31 | 4.18 | 4.30 | 2.87 | 0.12 | 118147 | | OBSRV | 1.05 | 1.11 | 1.02 | 1.08 | 2.86 | 0.03 | 453577 | | ENVIP | 49.80 | 51.40 | 49.30 | 51.40 | 2.80 | 1.40 | 192960 | | NRC | 7.39 | 7.63 | 7.28 | 7.59 | 2.71 | 0.20 | 201970 | | ANDF | 29.40 | 30.70 | 29.40 | 30.70 | 2.68 | 0.80 | 29253 | | BGBIO | 1.13 | 1.20 | 1.10 | 1.17 | 2.63 | 0.03 | 168183 | | GSF | 75.00 | 76.45 | 74.80 | 76.30 | 2.62 | 1.95 | 534638 | | SNI | 323.50 | 333.50 | 319.50 | 333.50 | 2.62 | 8.50 | 62669 | | DSRT | 1.52 | 1.62 | 1.48 | 1.58 | 2.60 | 0.04 | 518073 | | MULTI | 155.50 | 163.50 | 155.50 | 163.00 | 2.52 | 4.00 | 14046 | | DNB | 294.70 | 301.50 | 294.60 | 301.20 | 2.52 | 7.40 | 2396676 | | BMA | 16.90 | 16.90 | 16.70 | 16.80 | 2.44 | 0.40 | 6235 | | MING | 202.55 | 206.65 | 201.20 | 206.65 | 2.43 | 4.90 | 359026 | | BOUV | 49.60 | 50.50 | 49.60 | 50.50 | 2.43 | 1.20 | 226244 | | KCC | 90.20 | 94.30 | 90.20 | 94.30 | 2.39 | 2.20 | 64427 | | 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 | | WSTEP | 17.30 | 17.70 | 17.30 | 17.70 | 2.31 | 0.40 | 227 | | NORSE | 4.03 | 4.14 | 3.95 | 4.01 | 2.30 | 0.09 | 1108158 | |
|
