| 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 | | GEOS | 7.56 | 8.48 | 7.56 | 8.48 | 10.13 | 0.78 | 305492 | | KOMP | 5.02 | 5.48 | 5.00 | 5.22 | 9.66 | 0.46 | 280748 | | EAM | 1.94 | 2.21 | 1.90 | 2.10 | 9.38 | 0.18 | 1192960 | | ROM | 2.94 | 2.98 | 2.94 | 2.94 | 8.89 | 0.24 | 3528 | | HYARD | 2.73 | 2.95 | 2.70 | 2.94 | 6.91 | 0.19 | 72498 | | SOHO | 33.00 | 35.01 | 33.00 | 35.00 | 6.06 | 2.00 | 3854 | | PSE | 4.65 | 4.88 | 4.65 | 4.88 | 4.95 | 0.23 | 2942 | | AKAST | 12.30 | 12.84 | 12.16 | 12.80 | 4.92 | 0.60 | 1385218 | | BWLPG | 144.00 | 147.10 | 142.60 | 146.40 | 4.27 | 6.00 | 726422 | | SOR | 197.00 | 204.00 | 197.00 | 203.00 | 3.95 | 7.72 | 72769 | | OHT | 19.78 | 20.80 | 19.40 | 20.50 | 3.64 | 0.72 | 42844 | | PEN | 20.85 | 21.60 | 20.85 | 21.45 | 3.62 | 0.75 | 697879 | | NAS | 16.00 | 16.50 | 15.99 | 16.50 | 3.00 | 0.48 | 9215402 | | PHLY | 4.19 | 4.31 | 4.18 | 4.30 | 2.87 | 0.12 | 118147 | | RECSI | 1.08 | 1.11 | 1.08 | 1.11 | 2.78 | 0.03 | 93015 | | CADLR | 58.25 | 59.75 | 58.25 | 59.70 | 2.75 | 1.60 | 691989 | | MPCC | 17.80 | 18.28 | 17.64 | 18.28 | 2.70 | 0.48 | 2692980 | | PRS | 3.36 | 3.53 | 3.36 | 3.49 | 2.65 | 0.09 | 763205 | | BGBIO | 1.13 | 1.20 | 1.10 | 1.17 | 2.63 | 0.03 | 168183 | | ALNG | 3.04 | 3.16 | 3.04 | 3.16 | 2.60 | 0.08 | 96909 | | SUBC | 239.80 | 243.60 | 237.60 | 242.00 | 2.37 | 5.60 | 368027 | | 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 | | OET | 378.00 | 385.00 | 373.50 | 385.00 | 2.26 | 8.50 | 76554 | | BWE | 45.40 | 46.05 | 45.00 | 45.70 | 2.12 | 0.95 | 75809 | | BAKKA | 452.00 | 459.80 | 447.60 | 457.60 | 2.10 | 9.40 | 81935 | | DNO | 15.90 | 16.01 | 15.71 | 15.93 | 2.05 | 0.32 | 2407811 | | SVEG | 138.48 | 142.72 | 138.48 | 139.76 | 2.03 | 2.78 | 331554 | | FRO | 259.80 | 266.40 | 257.20 | 266.20 | 1.99 | 5.20 | 1627668 | | HDLY | 12.75 | 13.10 | 12.75 | 13.10 | 1.95 | 0.25 | 251 | | TEL | 159.00 | 161.80 | 158.20 | 159.40 | 1.85 | 2.90 | 2270967 | | STRO | 10.75 | 11.05 | 10.75 | 11.05 | 1.84 | 0.20 | 6954 | | TGS | 99.40 | 101.70 | 99.40 | 100.00 | 1.83 | 1.80 | 419213 | | TOM | 130.30 | 133.30 | 130.00 | 131.80 | 1.78 | 2.30 | 399176 | | NEXT | 1.20 | 1.24 | 1.20 | 1.24 | 1.64 | 0.02 | 300417 | | FLNG | 240.00 | 254.00 | 240.00 | 254.00 | 1.60 | 4.00 | 998774 | | HUDL | 0.63 | 0.65 | 0.62 | 0.65 | 1.56 | 0.01 | 74048 | | SALM | 547.50 | 557.50 | 543.50 | 554.50 | 1.56 | 8.50 | 384394 | | ZAP | 22.60 | 23.45 | 22.60 | 23.20 | 1.53 | 0.35 | 252556 | | PROXI | 0.66 | 0.69 | 0.66 | 0.69 | 1.47 | 0.01 | 259814 | | NHY | 87.40 | 88.24 | 86.62 | 87.36 | 1.32 | 1.14 | 5034514 | | VACC | 77.50 | 79.90 | 77.50 | 78.00 | 1.30 | 1.00 | 222525 | | EQNR | 252.50 | 255.90 | 251.90 | 253.70 | 1.20 | 3.00 | 2935586 | | AGLX | 21.15 | 21.35 | 20.70 | 21.20 | 1.19 | 0.25 | 28867 | | NOM | 11.70 | 11.98 | 11.68 | 11.94 | 1.19 | 0.14 | 445238 | | 5PG | 0.88 | 0.88 | 0.84 | 0.86 | 1.18 | 0.01 | 42291 | | GOGL | 82.10 | 85.20 | 82.10 | 83.25 | 1.15 | 0.95 | 518380 | | BOR | 18.25 | 18.25 | 17.95 | 18.20 | 1.11 | 0.20 | 1533 | |
|
