| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 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 | | HYARD | 2.73 | 2.95 | 2.70 | 2.94 | 6.91 | 0.19 | 72498 | | SOAG | 421.00 | 445.00 | 421.00 | 444.95 | 6.51 | 27.20 | 21676 | | SOHO | 33.00 | 35.01 | 33.00 | 35.00 | 6.06 | 2.00 | 3854 | | AZT | 26.10 | 27.50 | 25.00 | 26.50 | 5.16 | 1.30 | 169721 | | KOA | 1.76 | 1.82 | 1.73 | 1.80 | 4.65 | 0.08 | 8403664 | | HELG | 170.00 | 174.00 | 170.00 | 174.00 | 4.18 | 6.98 | 24242 | | SOR | 197.00 | 204.00 | 197.00 | 203.00 | 3.95 | 7.72 | 72769 | | NOD | 164.00 | 168.30 | 163.20 | 168.30 | 3.76 | 6.10 | 1325844 | | OHT | 19.78 | 20.80 | 19.40 | 20.50 | 3.64 | 0.72 | 42844 | | PCIB | 1.44 | 1.50 | 1.35 | 1.50 | 3.45 | 0.05 | 183532 | | CAMBI | 20.70 | 21.60 | 20.40 | 21.60 | 3.35 | 0.70 | 55837 | | PSE | 4.26 | 4.30 | 4.16 | 4.30 | 3.12 | 0.13 | 14141 | | NOM | 18.00 | 18.90 | 17.80 | 18.60 | 2.99 | 0.54 | 730292 | | HBC | 1.70 | 1.75 | 1.70 | 1.75 | 2.94 | 0.05 | 1320 | | HPUR | 1.75 | 1.83 | 1.71 | 1.80 | 2.86 | 0.05 | 599061 | | KOMPL | 14.00 | 14.40 | 13.95 | 14.40 | 2.86 | 0.40 | 37623 | | NOL | 6.50 | 6.60 | 6.45 | 6.60 | 2.80 | 0.18 | 161038 | | SPOG | 76.80 | 76.80 | 74.27 | 76.30 | 2.72 | 2.02 | 23921 | | OTEC | 13.35 | 13.65 | 13.35 | 13.45 | 2.67 | 0.35 | 288918 | | NAPA | 24.00 | 24.25 | 23.10 | 24.25 | 2.54 | 0.60 | 88202 | | BOR | 20.20 | 20.70 | 20.20 | 20.70 | 2.48 | 0.50 | 10539 | | 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 | | SALM | 452.00 | 460.00 | 451.20 | 460.00 | 2.22 | 10.00 | 53863 | | ARCH | 23.50 | 23.90 | 23.20 | 23.70 | 2.16 | 0.50 | 115501 | | NORSE | 8.98 | 9.20 | 8.98 | 9.19 | 2.11 | 0.19 | 431734 | | AGLX | 23.85 | 24.50 | 23.85 | 24.50 | 2.08 | 0.50 | 11802 | | SVEG | 138.48 | 142.72 | 138.48 | 139.76 | 2.03 | 2.78 | 331554 | | ACR | 8.54 | 8.84 | 8.44 | 8.52 | 1.91 | 0.16 | 482821 | | SNOR | 160.98 | 164.50 | 160.98 | 162.98 | 1.88 | 3.00 | 54691 | | AFK | 134.50 | 137.50 | 134.50 | 137.50 | 1.85 | 2.50 | 1506 | | EPR | 95.50 | 96.80 | 94.90 | 96.70 | 1.79 | 1.70 | 139227 | | WWIB | 472.00 | 476.50 | 466.00 | 466.00 | 1.75 | 8.00 | 5813 | | WWI | 503.00 | 508.00 | 498.00 | 501.00 | 1.73 | 8.50 | 35030 | | HEX | 17.10 | 17.46 | 17.00 | 17.16 | 1.54 | 0.26 | 2391482 | | TIETO | 180.50 | 181.40 | 179.70 | 181.40 | 1.51 | 2.70 | 1247 | | AIRX | 0.69 | 0.75 | 0.69 | 0.70 | 1.45 | 0.01 | 110833 | | PEXIP | 64.10 | 66.30 | 63.90 | 64.30 | 1.42 | 0.90 | 918765 | | ODL | 71.40 | 72.30 | 71.30 | 71.80 | 1.41 | 1.00 | 157542 | | BOUV | 71.00 | 73.30 | 71.00 | 73.30 | 1.38 | 1.00 | 114346 | | HUDL | 0.72 | 0.74 | 0.70 | 0.74 | 1.37 | 0.01 | 75925 | | IOX | 1.49 | 1.50 | 1.49 | 1.50 | 1.35 | 0.02 | 5100 | | MEDI | 222.00 | 228.00 | 222.00 | 228.00 | 1.33 | 3.00 | 38063 | | VACC | 77.50 | 79.90 | 77.50 | 78.00 | 1.30 | 1.00 | 222525 | | MING | 191.72 | 194.40 | 191.72 | 194.12 | 1.28 | 2.46 | 65050 | | YAR | 378.00 | 381.10 | 377.00 | 380.50 | 1.25 | 4.70 | 407459 | | VISTN | 24.50 | 25.30 | 24.20 | 24.40 | 1.24 | 0.30 | 163435 | | TGS | 73.50 | 74.70 | 73.50 | 73.85 | 1.10 | 0.80 | 201443 | |
|
