| 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 | | GEOS | 13.75 | 15.00 | 13.75 | 14.95 | 8.73 | 1.20 | 4263 | | HYARD | 2.73 | 2.95 | 2.70 | 2.94 | 6.91 | 0.19 | 72498 | | TRE | 32.80 | 35.90 | 32.80 | 35.90 | 6.21 | 2.10 | 2875 | | SOHO | 33.00 | 35.01 | 33.00 | 35.00 | 6.06 | 2.00 | 3854 | | DSRT | 2.25 | 2.32 | 2.23 | 2.29 | 6.02 | 0.13 | 1245429 | | NAS | 15.65 | 16.52 | 15.65 | 16.49 | 5.50 | 0.86 | 10679413 | | HPUR | 1.80 | 1.89 | 1.77 | 1.89 | 4.42 | 0.08 | 361219 | | ABG | 7.80 | 8.11 | 7.80 | 8.08 | 4.26 | 0.33 | 1012715 | | LIFE | 5.50 | 5.50 | 4.66 | 4.95 | 4.21 | 0.20 | 47463 | | AZT | 21.10 | 23.00 | 21.10 | 23.00 | 4.07 | 0.90 | 17770 | | NSKOG | 14.60 | 15.40 | 14.60 | 15.18 | 3.97 | 0.58 | 252330 | | SOR | 197.00 | 204.00 | 197.00 | 203.00 | 3.95 | 7.72 | 72769 | | PHO | 58.90 | 61.00 | 58.30 | 60.20 | 3.79 | 2.20 | 47398 | | NRC | 6.65 | 6.92 | 6.65 | 6.92 | 3.75 | 0.25 | 235023 | | OHT | 19.78 | 20.80 | 19.40 | 20.50 | 3.64 | 0.72 | 42844 | | WSTEP | 17.60 | 18.40 | 17.60 | 18.40 | 3.37 | 0.60 | 23462 | | HBC | 1.66 | 1.73 | 1.60 | 1.65 | 3.12 | 0.05 | 763096 | | GRONG | 164.98 | 168.96 | 164.02 | 168.96 | 3.10 | 5.08 | 213 | | OTEC | 17.05 | 17.55 | 17.05 | 17.40 | 2.96 | 0.50 | 224724 | | PHLY | 4.19 | 4.31 | 4.18 | 4.30 | 2.87 | 0.12 | 118147 | | NAPA | 27.00 | 27.00 | 25.15 | 25.80 | 2.79 | 0.70 | 99753 | | BGBIO | 1.13 | 1.20 | 1.10 | 1.17 | 2.63 | 0.03 | 168183 | | HDLY | 11.60 | 12.00 | 11.60 | 11.90 | 2.59 | 0.30 | 4370 | | 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 | | AKBM | 80.00 | 81.80 | 80.00 | 81.80 | 2.25 | 1.80 | 4648 | | ARR | 6.85 | 7.19 | 6.85 | 7.00 | 2.19 | 0.15 | 9457 | | GSF | 69.35 | 72.05 | 69.35 | 70.35 | 2.10 | 1.45 | 580253 | | ITERA | 7.86 | 7.86 | 7.86 | 7.86 | 2.08 | 0.16 | 739 | | SVEG | 138.48 | 142.72 | 138.48 | 139.76 | 2.03 | 2.78 | 331554 | | BWO | 36.90 | 36.90 | 34.60 | 35.65 | 2.00 | 0.70 | 182375 | | ODL | 85.00 | 85.00 | 81.90 | 84.10 | 1.94 | 1.60 | 416720 | | SATS | 36.30 | 36.95 | 36.15 | 36.95 | 1.93 | 0.70 | 257583 | | NHY | 71.50 | 72.32 | 71.02 | 71.86 | 1.87 | 1.32 | 6899591 | | CONTX | 3.37 | 3.37 | 3.20 | 3.30 | 1.85 | 0.06 | 53215 | | SOAG | 448.00 | 453.95 | 448.00 | 453.25 | 1.85 | 8.25 | 1260 | | ZAP | 22.95 | 23.30 | 22.75 | 22.85 | 1.78 | 0.40 | 248841 | | PEXIP | 56.70 | 57.50 | 56.20 | 57.50 | 1.77 | 1.00 | 167565 | | JAREN | 379.95 | 384.00 | 379.95 | 384.00 | 1.74 | 6.55 | 27 | | ABS | 3.53 | 3.53 | 3.46 | 3.50 | 1.74 | 0.06 | 12032 | | FLNG | 240.00 | 254.00 | 240.00 | 254.00 | 1.60 | 4.00 | 998774 | | MORG | 100.00 | 101.00 | 99.11 | 100.94 | 1.52 | 1.51 | 167383 | | NONG | 139.02 | 141.30 | 139.02 | 141.12 | 1.51 | 2.10 | 146531 | | BMA | 13.80 | 14.40 | 13.80 | 13.80 | 1.47 | 0.20 | 3067 | | AFG | 175.20 | 180.60 | 175.20 | 180.00 | 1.47 | 2.60 | 29495 | | VACC | 77.50 | 79.90 | 77.50 | 78.00 | 1.30 | 1.00 | 222525 | | PROT | 470.00 | 477.00 | 469.00 | 477.00 | 1.27 | 6.00 | 130566 | |
|
