| 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 | | PCIB | 0.25 | 0.28 | 0.25 | 0.27 | 8.00 | 0.02 | 180827 | | ADS | 2.48 | 2.48 | 2.48 | 2.48 | 7.83 | 0.18 | 180 | | 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 | | HEX | 7.35 | 7.87 | 7.33 | 7.74 | 4.74 | 0.35 | 6185915 | | NCOD | 12.85 | 13.45 | 12.50 | 13.45 | 4.67 | 0.60 | 2697 | | ABS | 3.35 | 3.68 | 3.35 | 3.66 | 4.27 | 0.15 | 3200 | | QEC | 2.33 | 2.40 | 2.24 | 2.35 | 3.98 | 0.09 | 1209114 | | SOR | 197.00 | 204.00 | 197.00 | 203.00 | 3.95 | 7.72 | 72769 | | EMGS | 0.28 | 0.30 | 0.26 | 0.27 | 3.85 | 0.01 | 1155500 | | OHT | 19.78 | 20.80 | 19.40 | 20.50 | 3.64 | 0.72 | 42844 | | IDEX | 4.19 | 4.19 | 3.90 | 4.00 | 3.63 | 0.14 | 37870 | | MGN | 19.06 | 19.70 | 19.00 | 19.58 | 3.38 | 0.64 | 304662 | | HUNT | 2.22 | 2.29 | 2.15 | 2.28 | 3.17 | 0.07 | 1705801 | | MPCC | 17.65 | 18.09 | 17.60 | 17.86 | 3.00 | 0.52 | 2789837 | | PHLY | 4.19 | 4.31 | 4.18 | 4.30 | 2.87 | 0.12 | 118147 | | DSRT | 2.19 | 2.27 | 2.18 | 2.20 | 2.80 | 0.06 | 352532 | | PLT | 6.45 | 6.86 | 6.44 | 6.64 | 2.79 | 0.18 | 1163383 | | BGBIO | 1.13 | 1.20 | 1.10 | 1.17 | 2.63 | 0.03 | 168183 | | NOL | 8.70 | 8.93 | 8.62 | 8.83 | 2.44 | 0.21 | 471822 | | ACH | 3.80 | 4.30 | 3.78 | 3.90 | 2.36 | 0.09 | 2942560 | | MULTI | 172.50 | 179.00 | 170.00 | 176.00 | 2.33 | 4.00 | 27133 | | NAS | 17.50 | 18.07 | 17.50 | 17.98 | 2.33 | 0.41 | 7569315 | | SADG | 109.62 | 109.96 | 109.60 | 109.60 | 2.33 | 2.50 | 3226 | | ELIMP | 14.40 | 14.40 | 13.70 | 14.30 | 2.14 | 0.30 | 27614 | | NEXT | 1.40 | 1.48 | 1.38 | 1.45 | 2.11 | 0.03 | 167248 | | NKR | 12.20 | 12.35 | 12.05 | 12.35 | 2.07 | 0.25 | 77091 | | SVEG | 138.48 | 142.72 | 138.48 | 139.76 | 2.03 | 2.78 | 331554 | | ELK | 27.86 | 28.50 | 27.72 | 28.50 | 2.00 | 0.56 | 689570 | | PSE | 4.60 | 4.71 | 4.59 | 4.71 | 1.95 | 0.09 | 9377 | | WWIB | 519.00 | 530.00 | 516.00 | 530.00 | 1.92 | 10.00 | 26787 | | MORG | 106.48 | 108.00 | 106.00 | 107.00 | 1.90 | 2.00 | 24747 | | POL | 53.50 | 53.50 | 51.00 | 53.50 | 1.90 | 1.00 | 4426 | | AKVA | 87.40 | 90.20 | 86.60 | 90.00 | 1.81 | 1.60 | 2886 | | SKAND | 1.75 | 1.78 | 1.73 | 1.78 | 1.71 | 0.03 | 6485 | | FLNG | 240.00 | 254.00 | 240.00 | 254.00 | 1.60 | 4.00 | 998774 | | WWI | 574.00 | 585.00 | 572.00 | 584.00 | 1.57 | 9.00 | 13817 | | ITERA | 7.90 | 8.12 | 7.90 | 8.12 | 1.50 | 0.12 | 7701 | | VISTN | 20.50 | 20.50 | 20.20 | 20.40 | 1.49 | 0.30 | 20505 | | NHY | 74.60 | 76.70 | 74.60 | 75.98 | 1.47 | 1.10 | 3881230 | | BAKKA | 500.00 | 511.50 | 497.80 | 507.00 | 1.40 | 7.00 | 127064 | | SPOG | 76.09 | 76.50 | 75.77 | 76.00 | 1.32 | 0.99 | 14462 | | VACC | 77.50 | 79.90 | 77.50 | 78.00 | 1.30 | 1.00 | 222525 | | CADLR | 46.20 | 47.18 | 45.84 | 47.06 | 1.29 | 0.60 | 489801 | | JAREN | 379.75 | 379.75 | 370.10 | 379.65 | 1.29 | 4.85 | 190 | | CONTX | 4.00 | 4.03 | 3.94 | 4.02 | 1.26 | 0.05 | 9238 | | KOMPL | 11.95 | 12.10 | 11.85 | 12.10 | 1.26 | 0.15 | 31776 | |
|
