| Symbol | Open | High | Low | Close | Percent | Change | Volume | | AGAS | 0.20 | 0.29 | 0.17 | 0.24 | 71.43 | 0.10 | 43944741 | | ACC | 0.27 | 0.44 | 0.26 | 0.42 | 61.54 | 0.16 | 61287448 | | 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 | | HUNT | 1.44 | 1.50 | 1.42 | 1.50 | 9.49 | 0.13 | 8037876 | | ODF | 120.00 | 126.00 | 120.00 | 126.00 | 7.88 | 9.20 | 110777 | | ODFB | 115.60 | 123.20 | 115.60 | 122.00 | 7.77 | 8.80 | 48708 | | IDEX | 2.85 | 3.00 | 2.79 | 3.00 | 7.53 | 0.21 | 175446 | | AIRX | 0.15 | 0.16 | 0.14 | 0.15 | 7.14 | 0.01 | 1234195 | | HYARD | 2.73 | 2.95 | 2.70 | 2.94 | 6.91 | 0.19 | 72498 | | ABS | 4.14 | 4.14 | 3.77 | 4.03 | 6.90 | 0.26 | 12920 | | SOHO | 33.00 | 35.01 | 33.00 | 35.00 | 6.06 | 2.00 | 3854 | | KOMPL | 13.40 | 14.95 | 13.40 | 14.40 | 5.11 | 0.70 | 120896 | | NAPA | 22.80 | 23.95 | 22.65 | 23.90 | 4.82 | 1.10 | 233984 | | PROXI | 1.04 | 1.09 | 1.03 | 1.09 | 4.81 | 0.05 | 291003 | | OET | 294.00 | 305.50 | 294.00 | 302.00 | 3.96 | 11.50 | 106844 | | SOR | 197.00 | 204.00 | 197.00 | 203.00 | 3.95 | 7.72 | 72769 | | ASA | 7.69 | 8.50 | 7.59 | 8.00 | 3.90 | 0.30 | 173493 | | ADS | 2.06 | 2.14 | 2.06 | 2.14 | 3.88 | 0.08 | 55056 | | OHT | 19.78 | 20.80 | 19.40 | 20.50 | 3.64 | 0.72 | 42844 | | AKVA | 92.00 | 95.60 | 92.00 | 95.60 | 3.46 | 3.20 | 1736 | | BAKKA | 467.00 | 483.60 | 467.00 | 481.00 | 3.44 | 16.00 | 264539 | | SALME | 5.25 | 5.38 | 5.22 | 5.37 | 3.27 | 0.17 | 1766824 | | NORSE | 8.61 | 9.13 | 8.60 | 8.94 | 3.23 | 0.28 | 738332 | | OBSRV | 1.05 | 1.05 | 0.98 | 0.98 | 3.16 | 0.03 | 38244 | | WWIB | 488.00 | 496.50 | 483.50 | 494.50 | 3.13 | 15.00 | 6479 | | WWI | 504.00 | 521.00 | 504.00 | 520.00 | 2.97 | 15.00 | 16610 | | SNI | 342.50 | 348.50 | 342.00 | 348.50 | 2.95 | 10.00 | 55222 | | PHLY | 4.19 | 4.31 | 4.18 | 4.30 | 2.87 | 0.12 | 118147 | | NCOD | 13.15 | 13.15 | 13.15 | 13.15 | 2.73 | 0.35 | 23 | | AUSS | 94.60 | 97.40 | 94.60 | 96.90 | 2.65 | 2.50 | 299709 | | ZAL | 76.00 | 78.00 | 76.00 | 78.00 | 2.63 | 2.00 | 149167 | | HELG | 172.98 | 177.50 | 172.50 | 177.50 | 2.60 | 4.50 | 2822 | | FRO | 233.10 | 238.30 | 232.90 | 236.90 | 2.60 | 6.00 | 2027077 | | PCIB | 0.40 | 0.43 | 0.38 | 0.40 | 2.56 | 0.01 | 268278 | | SPOL | 187.60 | 193.08 | 187.60 | 192.32 | 2.54 | 4.76 | 76856 | | LIFE | 9.24 | 9.24 | 8.82 | 9.02 | 2.50 | 0.22 | 46076 | | NKR | 10.15 | 10.30 | 10.10 | 10.30 | 2.49 | 0.25 | 83993 | | HSPG | 170.00 | 170.00 | 170.00 | 170.00 | 2.41 | 4.00 | 30 | | JAREN | 379.95 | 384.00 | 379.95 | 384.00 | 2.39 | 8.95 | 32 | | INDCT | 3.30 | 3.46 | 3.30 | 3.46 | 2.37 | 0.08 | 137882 | | 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 | | NOL | 6.50 | 6.50 | 6.32 | 6.44 | 2.22 | 0.14 | 64795 | | LSG | 50.70 | 52.00 | 50.70 | 51.90 | 2.06 | 1.05 | 575378 | | SVEG | 138.48 | 142.72 | 138.48 | 139.76 | 2.03 | 2.78 | 331554 | | PROT | 472.00 | 482.00 | 470.00 | 480.00 | 2.02 | 9.50 | 56339 | | KCC | 75.80 | 77.50 | 75.80 | 77.30 | 1.98 | 1.50 | 65900 | | NONG | 139.00 | 142.08 | 139.00 | 141.58 | 1.97 | 2.74 | 129835 | | HAFNI | 61.00 | 62.42 | 61.00 | 62.00 | 1.94 | 1.18 | 1002442 | |
|
