| Symbol | Open | High | Low | Close | Percent | Change | Volume | | AGAS | 0.20 | 0.29 | 0.17 | 0.24 | 71.43 | 0.10 | 43944741 | | LIFE | 0.79 | 1.08 | 0.79 | 0.87 | 16.00 | 0.12 | 2410066 | | HPUR | 1.51 | 1.65 | 1.51 | 1.55 | 14.81 | 0.20 | 527818 | | IOX | 0.87 | 1.04 | 0.87 | 0.98 | 12.64 | 0.11 | 195016 | | 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 | | WWIB | 575.00 | 602.00 | 574.00 | 599.00 | 7.93 | 44.00 | 93523 | | HYARD | 2.73 | 2.95 | 2.70 | 2.94 | 6.91 | 0.19 | 72498 | | WWI | 639.00 | 665.00 | 639.00 | 653.00 | 6.70 | 41.00 | 50397 | | SOHO | 33.00 | 35.01 | 33.00 | 35.00 | 6.06 | 2.00 | 3854 | | HAFNI | 57.30 | 60.04 | 56.40 | 59.98 | 5.52 | 3.14 | 1005780 | | PLT | 6.87 | 7.18 | 6.75 | 7.12 | 5.01 | 0.34 | 741269 | | PEN | 19.48 | 20.30 | 19.40 | 20.20 | 4.88 | 0.94 | 1206450 | | PSE | 4.61 | 5.00 | 4.61 | 4.78 | 4.82 | 0.22 | 12293 | | HUNT | 2.06 | 2.22 | 2.01 | 2.22 | 4.72 | 0.10 | 3019742 | | BWE | 45.10 | 45.75 | 44.25 | 45.65 | 4.70 | 2.05 | 136862 | | FRO | 253.00 | 264.80 | 250.20 | 264.10 | 4.64 | 11.70 | 2162809 | | HUDL | 0.70 | 0.70 | 0.65 | 0.69 | 4.55 | 0.03 | 114954 | | AKRBP | 267.80 | 276.10 | 266.60 | 274.40 | 4.41 | 11.60 | 1744408 | | OTOVO | 1.12 | 1.19 | 1.10 | 1.19 | 4.39 | 0.05 | 672408 | | BWLPG | 137.30 | 142.00 | 136.60 | 141.80 | 4.26 | 5.80 | 636194 | | ODFB | 131.40 | 134.60 | 131.40 | 134.60 | 4.02 | 5.20 | 35467 | | SOR | 197.00 | 204.00 | 197.00 | 203.00 | 3.95 | 7.72 | 72769 | | CADLR | 51.35 | 52.20 | 49.90 | 51.85 | 3.87 | 1.93 | 517952 | | ODF | 136.40 | 140.40 | 135.60 | 140.40 | 3.69 | 5.00 | 84547 | | ITERA | 8.22 | 8.52 | 8.22 | 8.52 | 3.65 | 0.30 | 7967 | | OHT | 19.78 | 20.80 | 19.40 | 20.50 | 3.64 | 0.72 | 42844 | | OKEA | 22.40 | 23.20 | 22.30 | 23.20 | 3.57 | 0.80 | 589204 | | DNO | 16.01 | 16.40 | 15.86 | 16.40 | 3.27 | 0.52 | 7911616 | | TGS | 95.95 | 98.00 | 95.00 | 98.00 | 3.27 | 3.10 | 553546 | | IDEX | 6.25 | 6.58 | 6.13 | 6.40 | 3.23 | 0.20 | 110389 | | SUBC | 213.00 | 221.60 | 213.00 | 218.80 | 3.21 | 6.80 | 588930 | | ACR | 7.64 | 7.88 | 7.64 | 7.88 | 3.14 | 0.24 | 295408 | | PROT | 517.00 | 534.00 | 517.00 | 533.00 | 3.09 | 16.00 | 151540 | | AKER | 786.00 | 809.00 | 786.00 | 803.00 | 3.08 | 24.00 | 75723 | | QEC | 2.28 | 2.35 | 2.28 | 2.35 | 3.07 | 0.07 | 224590 | | INDCT | 4.70 | 4.78 | 4.58 | 4.76 | 3.03 | 0.14 | 28811 | | SNI | 335.50 | 345.50 | 333.00 | 344.50 | 2.99 | 10.00 | 32004 | | PHLY | 4.19 | 4.31 | 4.18 | 4.30 | 2.87 | 0.12 | 118147 | | OET | 390.00 | 401.00 | 382.50 | 399.50 | 2.83 | 11.00 | 104216 | | KOA | 2.21 | 2.27 | 2.17 | 2.27 | 2.71 | 0.06 | 2893861 | | BGBIO | 1.13 | 1.20 | 1.10 | 1.17 | 2.63 | 0.03 | 168183 | | AKSO | 32.10 | 33.02 | 32.00 | 32.90 | 2.62 | 0.84 | 794912 | | AZT | 24.00 | 24.00 | 23.00 | 23.80 | 2.59 | 0.60 | 29868 | | EQNR | 244.00 | 248.20 | 243.70 | 246.40 | 2.58 | 6.20 | 4687575 | | 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 | | CAMBI | 17.00 | 17.60 | 17.00 | 17.55 | 2.33 | 0.40 | 20060 | | YAR | 402.00 | 406.70 | 400.80 | 406.70 | 2.31 | 9.20 | 635188 | | NAPA | 29.10 | 30.25 | 28.60 | 29.80 | 2.23 | 0.65 | 1790638 | |
|
