| 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 | | PCIB | 0.26 | 0.29 | 0.26 | 0.29 | 11.54 | 0.03 | 126840 | | KOMP | 5.02 | 5.48 | 5.00 | 5.22 | 9.66 | 0.46 | 280748 | | HDLY | 11.15 | 11.60 | 11.15 | 11.60 | 6.91 | 0.75 | 10699 | | 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 | | INDCT | 3.82 | 4.00 | 3.68 | 4.00 | 5.82 | 0.22 | 188652 | | HUNT | 1.58 | 1.74 | 1.58 | 1.72 | 5.52 | 0.09 | 3099522 | | NORBT | 169.20 | 177.80 | 166.20 | 177.40 | 4.85 | 8.20 | 198606 | | SKAND | 1.50 | 1.75 | 1.50 | 1.73 | 4.85 | 0.08 | 18302 | | ABG | 7.52 | 7.85 | 7.45 | 7.75 | 4.45 | 0.33 | 1187735 | | IOX | 1.16 | 1.29 | 1.16 | 1.25 | 4.17 | 0.05 | 21103 | | 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 | | LIFE | 4.70 | 4.76 | 4.53 | 4.75 | 3.26 | 0.15 | 50200 | | TIETO | 210.00 | 214.40 | 210.00 | 211.60 | 3.02 | 6.20 | 14341 | | PHLY | 4.19 | 4.31 | 4.18 | 4.30 | 2.87 | 0.12 | 118147 | | HELG | 176.88 | 176.90 | 172.34 | 176.90 | 2.84 | 4.88 | 1985 | | BGBIO | 1.13 | 1.20 | 1.10 | 1.17 | 2.63 | 0.03 | 168183 | | 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 | | EPR | 85.50 | 87.80 | 84.50 | 87.80 | 2.09 | 1.80 | 176553 | | SVEG | 138.48 | 142.72 | 138.48 | 139.76 | 2.03 | 2.78 | 331554 | | HYPRO | 2.63 | 2.83 | 2.60 | 2.71 | 1.88 | 0.05 | 20166 | | NSKOG | 14.20 | 14.60 | 14.12 | 14.60 | 1.81 | 0.26 | 122069 | | ORK | 104.80 | 106.50 | 104.40 | 106.10 | 1.63 | 1.70 | 1433748 | | FLNG | 240.00 | 254.00 | 240.00 | 254.00 | 1.60 | 4.00 | 998774 | | BOR | 17.00 | 17.35 | 17.00 | 17.35 | 1.46 | 0.25 | 7890 | | DSRT | 2.12 | 2.19 | 2.05 | 2.16 | 1.41 | 0.03 | 582186 | | VACC | 77.50 | 79.90 | 77.50 | 78.00 | 1.30 | 1.00 | 222525 | | JAREN | 373.00 | 377.45 | 371.95 | 377.45 | 1.18 | 4.40 | 116 | | KOA | 1.70 | 1.75 | 1.68 | 1.75 | 1.16 | 0.02 | 2503497 | | YAR | 359.00 | 365.80 | 356.10 | 365.20 | 1.16 | 4.20 | 355866 | | GOGL | 82.10 | 85.20 | 82.10 | 83.25 | 1.15 | 0.95 | 518380 | | SATS | 35.05 | 36.35 | 34.95 | 36.25 | 0.97 | 0.35 | 548657 | | ASTK | 6.00 | 6.38 | 5.60 | 6.34 | 0.96 | 0.06 | 200901 | | ENTRA | 109.00 | 110.40 | 108.00 | 110.00 | 0.92 | 1.00 | 59863 | | WILS | 64.80 | 67.40 | 63.40 | 65.60 | 0.92 | 0.60 | 5582 | | KID | 132.00 | 133.20 | 130.20 | 132.80 | 0.91 | 1.20 | 46275 | | GSF | 68.25 | 69.00 | 67.05 | 68.90 | 0.88 | 0.60 | 377120 | | STRO | 9.58 | 9.58 | 9.42 | 9.50 | 0.85 | 0.08 | 6552 | | TEL | 144.20 | 145.50 | 143.80 | 145.10 | 0.76 | 1.10 | 1054087 | | MING | 185.48 | 186.30 | 183.00 | 186.30 | 0.75 | 1.38 | 149313 | | IFISH | 28.40 | 28.40 | 27.00 | 27.40 | 0.74 | 0.20 | 5723 | | AFK | 135.50 | 136.00 | 132.50 | 135.50 | 0.74 | 1.00 | 569 | | STB | 156.80 | 158.40 | 155.10 | 158.40 | 0.70 | 1.10 | 620577 | | ANDF | 29.40 | 29.40 | 28.80 | 29.20 | 0.69 | 0.20 | 6152 | | BONHR | 218.00 | 219.50 | 213.50 | 219.50 | 0.69 | 1.50 | 113576 | | 2020 | 140.60 | 142.70 | 139.00 | 142.40 | 0.64 | 0.90 | 111802 | |
|
