| Symbol | Open | High | Low | Close | Percent | Change | Volume | | AGAS | 0.20 | 0.29 | 0.17 | 0.24 | 71.43 | 0.10 | 43944741 | | HPUR | 1.80 | 2.24 | 1.80 | 2.24 | 18.52 | 0.35 | 694048 | | INSR | 0.16 | 0.18 | 0.15 | 0.18 | 12.50 | 0.02 | 1692199 | | HBC | 1.93 | 2.07 | 1.87 | 2.07 | 11.89 | 0.22 | 240822 | | KOMP | 5.02 | 5.48 | 5.00 | 5.22 | 9.66 | 0.46 | 280748 | | HYARD | 2.73 | 2.95 | 2.70 | 2.94 | 6.91 | 0.19 | 72498 | | ENSU | 1.03 | 1.18 | 1.03 | 1.13 | 6.60 | 0.07 | 3969535 | | SOHO | 33.00 | 35.01 | 33.00 | 35.00 | 6.06 | 2.00 | 3854 | | HYPRO | 3.70 | 3.77 | 3.59 | 3.69 | 5.43 | 0.19 | 37160 | | NOL | 6.20 | 6.20 | 5.96 | 6.08 | 5.01 | 0.29 | 162856 | | ENDUR | 87.50 | 90.50 | 87.50 | 90.00 | 4.77 | 4.10 | 321334 | | DSRT | 1.49 | 1.64 | 1.48 | 1.56 | 4.70 | 0.07 | 1047247 | | PRS | 3.18 | 3.33 | 3.08 | 3.12 | 4.00 | 0.12 | 2494466 | | GSF | 70.65 | 74.00 | 70.50 | 73.65 | 3.95 | 2.80 | 626965 | | SOR | 197.00 | 204.00 | 197.00 | 203.00 | 3.95 | 7.72 | 72769 | | PROXI | 0.77 | 0.86 | 0.74 | 0.80 | 3.90 | 0.03 | 1267234 | | OHT | 19.78 | 20.80 | 19.40 | 20.50 | 3.64 | 0.72 | 42844 | | ABS | 3.00 | 3.56 | 3.00 | 3.10 | 3.33 | 0.10 | 20200 | | OET | 299.50 | 310.00 | 299.50 | 309.50 | 3.17 | 9.50 | 94341 | | AKH | 0.65 | 0.69 | 0.62 | 0.65 | 3.17 | 0.02 | 6563110 | | AZT | 28.00 | 30.70 | 28.00 | 29.90 | 3.10 | 0.90 | 111052 | | PHLY | 4.19 | 4.31 | 4.18 | 4.30 | 2.87 | 0.12 | 118147 | | NAVA | 22.00 | 22.60 | 22.00 | 22.60 | 2.73 | 0.60 | 6096 | | MELG | 170.98 | 175.50 | 170.98 | 174.50 | 2.63 | 4.48 | 320 | | HAFNI | 58.20 | 60.24 | 58.20 | 59.60 | 2.55 | 1.48 | 560137 | | IOX | 1.22 | 1.25 | 1.22 | 1.25 | 2.46 | 0.03 | 572 | | 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 | | SOAG | 435.00 | 440.00 | 435.00 | 440.00 | 2.31 | 9.95 | 5 | | FRO | 229.80 | 235.60 | 229.00 | 235.30 | 2.22 | 5.10 | 1301158 | | NOD | 164.90 | 168.50 | 163.30 | 168.40 | 2.12 | 3.50 | 389482 | | SVEG | 138.48 | 142.72 | 138.48 | 139.76 | 2.03 | 2.78 | 331554 | | SCANA | 1.50 | 1.53 | 1.50 | 1.53 | 2.00 | 0.03 | 149375 | | IDEX | 3.00 | 3.14 | 3.00 | 3.09 | 1.98 | 0.06 | 55479 | | WSTEP | 20.60 | 21.00 | 20.60 | 21.00 | 1.94 | 0.40 | 23508 | | SALM | 598.00 | 611.00 | 596.00 | 611.00 | 1.92 | 11.50 | 368422 | | OLT | 268.00 | 271.00 | 266.00 | 271.00 | 1.88 | 5.00 | 4626 | | EAM | 1.04 | 1.15 | 1.03 | 1.09 | 1.87 | 0.02 | 137769 | | NRC | 8.12 | 8.35 | 8.01 | 8.32 | 1.84 | 0.15 | 428079 | | LINK | 29.20 | 29.90 | 29.00 | 29.90 | 1.70 | 0.50 | 687307 | | KCC | 71.20 | 72.20 | 71.20 | 72.20 | 1.69 | 1.20 | 25993 | | NCOD | 15.75 | 15.75 | 15.00 | 15.40 | 1.65 | 0.25 | 3519 | | ZAP | 30.85 | 31.40 | 30.30 | 31.35 | 1.62 | 0.50 | 232907 | | FLNG | 240.00 | 254.00 | 240.00 | 254.00 | 1.60 | 4.00 | 998774 | | KID | 138.60 | 139.80 | 136.40 | 139.80 | 1.60 | 2.20 | 25446 | | TOM | 128.70 | 138.80 | 128.70 | 136.10 | 1.57 | 2.10 | 1241695 | | PLT | 5.19 | 5.38 | 5.19 | 5.38 | 1.51 | 0.08 | 230190 | | SATS | 39.90 | 40.30 | 39.45 | 40.30 | 1.51 | 0.60 | 527737 | | BOR | 16.90 | 17.15 | 16.75 | 17.15 | 1.48 | 0.25 | 6909 | | NKR | 10.75 | 10.85 | 10.65 | 10.75 | 1.42 | 0.15 | 243744 | |
|
