| 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 | | EMGS | 0.24 | 0.28 | 0.22 | 0.26 | 8.33 | 0.02 | 373329 | | PCIB | 0.26 | 0.29 | 0.26 | 0.29 | 7.41 | 0.02 | 83424 | | IOX | 1.20 | 1.24 | 1.12 | 1.23 | 6.96 | 0.08 | 34305 | | HYARD | 2.73 | 2.95 | 2.70 | 2.94 | 6.91 | 0.19 | 72498 | | SKAND | 1.25 | 1.77 | 1.25 | 1.60 | 6.67 | 0.10 | 65671 | | SOHO | 33.00 | 35.01 | 33.00 | 35.00 | 6.06 | 2.00 | 3854 | | MEDI | 238.00 | 252.00 | 237.00 | 252.00 | 5.88 | 14.00 | 20897 | | 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 | | HBC | 1.70 | 1.76 | 1.70 | 1.76 | 3.53 | 0.06 | 54528 | | EAM | 0.91 | 1.00 | 0.91 | 1.00 | 3.09 | 0.03 | 375973 | | PHLY | 4.19 | 4.31 | 4.18 | 4.30 | 2.87 | 0.12 | 118147 | | ITERA | 7.80 | 7.90 | 7.76 | 7.90 | 2.86 | 0.22 | 39986 | | BGBIO | 1.13 | 1.20 | 1.10 | 1.17 | 2.63 | 0.03 | 168183 | | RECSI | 1.24 | 1.24 | 1.21 | 1.24 | 2.48 | 0.03 | 92627 | | AURG | 252.00 | 252.00 | 252.00 | 252.00 | 2.44 | 6.00 | 3244 | | ACH | 3.80 | 4.30 | 3.78 | 3.90 | 2.36 | 0.09 | 2942560 | | HPUR | 1.70 | 1.82 | 1.70 | 1.75 | 2.34 | 0.04 | 128132 | | SADG | 109.62 | 109.96 | 109.60 | 109.60 | 2.33 | 2.50 | 3226 | | SVEG | 138.48 | 142.72 | 138.48 | 139.76 | 2.03 | 2.78 | 331554 | | WSTEP | 17.50 | 17.80 | 17.40 | 17.80 | 1.71 | 0.30 | 14556 | | SBO | 34.00 | 34.00 | 32.90 | 33.65 | 1.66 | 0.55 | 38997 | | FLNG | 240.00 | 254.00 | 240.00 | 254.00 | 1.60 | 4.00 | 998774 | | VVL | 380.00 | 390.00 | 380.00 | 390.00 | 1.56 | 6.00 | 216 | | VACC | 77.50 | 79.90 | 77.50 | 78.00 | 1.30 | 1.00 | 222525 | | GRONG | 158.98 | 167.00 | 158.98 | 160.00 | 1.27 | 2.00 | 3596 | | GOGL | 82.10 | 85.20 | 82.10 | 83.25 | 1.15 | 0.95 | 518380 | | ELK | 26.28 | 27.54 | 25.70 | 26.82 | 1.13 | 0.30 | 2609297 | | AFK | 133.00 | 135.00 | 133.00 | 134.50 | 1.13 | 1.50 | 2334 | | SOAG | 430.10 | 451.15 | 430.10 | 445.00 | 1.12 | 4.95 | 1151 | | BOUV | 57.60 | 58.60 | 57.00 | 58.20 | 1.04 | 0.60 | 145010 | | VISTN | 20.70 | 20.70 | 20.00 | 20.30 | 1.00 | 0.20 | 7773 | | ASTK | 6.00 | 6.38 | 5.60 | 6.34 | 0.96 | 0.06 | 200901 | | OTEC | 16.35 | 16.65 | 16.10 | 16.30 | 0.93 | 0.15 | 181771 | | WILS | 64.80 | 67.40 | 63.40 | 65.60 | 0.92 | 0.60 | 5582 | | OET | 387.00 | 395.00 | 383.00 | 392.50 | 0.90 | 3.50 | 71436 | | IFISH | 28.40 | 28.40 | 27.00 | 27.40 | 0.74 | 0.20 | 5723 | | HUNT | 1.58 | 1.60 | 1.53 | 1.60 | 0.63 | 0.01 | 2591746 | | B2H | 7.00 | 7.19 | 6.96 | 7.05 | 0.57 | 0.04 | 549968 | | SHLF | 18.26 | 18.40 | 18.26 | 18.36 | 0.55 | 0.10 | 3063281 | | NOR | 410.00 | 410.00 | 403.00 | 406.00 | 0.25 | 1.00 | 9103 | | NOAP | 85.00 | 85.60 | 85.00 | 85.20 | 0.24 | 0.20 | 1484 | | AKBM | 78.80 | 81.60 | 78.80 | 80.50 | 0.12 | 0.10 | 27712 | |
|
