| Symbol | Open | High | Low | Close | Percent | Change | Volume | | AGAS | 0.20 | 0.29 | 0.17 | 0.24 | 71.43 | 0.10 | 43944741 | | CONTX | 3.70 | 4.40 | 3.70 | 4.17 | 16.16 | 0.58 | 187670 | | HBC | 1.42 | 1.62 | 1.40 | 1.60 | 12.68 | 0.18 | 145219 | | INSR | 0.16 | 0.18 | 0.15 | 0.18 | 12.50 | 0.02 | 1692199 | | TRE | 35.20 | 40.00 | 33.50 | 39.50 | 11.90 | 4.20 | 27535419 | | KOMP | 5.02 | 5.48 | 5.00 | 5.22 | 9.66 | 0.46 | 280748 | | NAPA | 27.00 | 29.20 | 26.65 | 29.20 | 7.75 | 2.10 | 1052735 | | HUNT | 2.26 | 2.38 | 2.13 | 2.35 | 7.31 | 0.16 | 13026901 | | ACR | 7.08 | 7.68 | 7.08 | 7.68 | 6.96 | 0.50 | 2305912 | | HYARD | 2.73 | 2.95 | 2.70 | 2.94 | 6.91 | 0.19 | 72498 | | 5PG | 0.78 | 0.83 | 0.78 | 0.83 | 6.41 | 0.05 | 368636 | | SOHO | 33.00 | 35.01 | 33.00 | 35.00 | 6.06 | 2.00 | 3854 | | HYPRO | 2.40 | 2.59 | 2.36 | 2.54 | 5.83 | 0.14 | 36566 | | INDCT | 4.24 | 4.46 | 4.24 | 4.46 | 5.19 | 0.22 | 173751 | | KOMPL | 11.70 | 12.30 | 11.70 | 12.30 | 4.68 | 0.55 | 41513 | | MEDI | 249.00 | 251.00 | 241.00 | 251.00 | 4.58 | 11.00 | 5723 | | BEWI | 16.40 | 17.10 | 16.40 | 17.00 | 4.55 | 0.74 | 121453 | | PRS | 3.22 | 3.37 | 3.22 | 3.31 | 4.42 | 0.14 | 2133434 | | SKAND | 1.50 | 1.75 | 1.40 | 1.75 | 4.17 | 0.07 | 16080 | | JAREN | 375.00 | 382.60 | 375.00 | 382.60 | 3.97 | 14.60 | 31 | | MPCES | 12.65 | 13.15 | 12.60 | 13.15 | 3.95 | 0.50 | 175561 | | SOR | 197.00 | 204.00 | 197.00 | 203.00 | 3.95 | 7.72 | 72769 | | AKBM | 88.80 | 88.80 | 85.30 | 88.50 | 3.75 | 3.20 | 93496 | | OHT | 19.78 | 20.80 | 19.40 | 20.50 | 3.64 | 0.72 | 42844 | | ZAL | 89.40 | 92.40 | 88.40 | 92.40 | 3.59 | 3.20 | 318662 | | NOM | 15.32 | 15.86 | 15.10 | 15.86 | 3.52 | 0.54 | 644668 | | BWLPG | 126.00 | 129.00 | 125.00 | 128.50 | 3.30 | 4.10 | 410213 | | EAM | 0.94 | 0.97 | 0.93 | 0.97 | 3.19 | 0.03 | 99350 | | PHLY | 4.19 | 4.31 | 4.18 | 4.30 | 2.87 | 0.12 | 118147 | | POL | 51.00 | 51.00 | 51.00 | 51.00 | 2.82 | 1.40 | 3 | | ENVIP | 56.20 | 58.40 | 56.20 | 58.40 | 2.82 | 1.60 | 117721 | | KOA | 1.75 | 1.84 | 1.75 | 1.84 | 2.79 | 0.05 | 6394556 | | BGBIO | 1.13 | 1.20 | 1.10 | 1.17 | 2.63 | 0.03 | 168183 | | ARR | 7.00 | 7.18 | 6.50 | 7.18 | 2.57 | 0.18 | 6852233 | | LIFE | 4.47 | 4.87 | 4.40 | 4.87 | 2.53 | 0.12 | 34837 | | 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 | | ELIMP | 13.30 | 13.60 | 13.30 | 13.60 | 2.26 | 0.30 | 17920 | | ASA | 7.30 | 7.37 | 7.10 | 7.30 | 2.24 | 0.16 | 11864 | | PSE | 4.50 | 4.60 | 4.50 | 4.60 | 2.22 | 0.10 | 5240 | | CADLR | 43.86 | 44.70 | 43.20 | 44.58 | 2.15 | 0.94 | 504060 | | MOWI | 228.40 | 231.00 | 228.40 | 229.60 | 2.14 | 4.80 | 1139114 | | HEX | 6.81 | 7.05 | 6.80 | 6.94 | 2.06 | 0.14 | 785264 | | SVEG | 138.48 | 142.72 | 138.48 | 139.76 | 2.03 | 2.78 | 331554 | | PHO | 62.10 | 63.40 | 62.10 | 63.00 | 1.94 | 1.20 | 66183 | | MPCC | 17.50 | 18.14 | 17.46 | 17.92 | 1.82 | 0.32 | 3341890 | | KCC | 77.50 | 78.80 | 77.50 | 78.40 | 1.82 | 1.40 | 37426 | | MORG | 101.98 | 102.68 | 100.98 | 102.48 | 1.77 | 1.78 | 8286 | | KIT | 59.50 | 60.80 | 58.65 | 60.30 | 1.77 | 1.05 | 731899 | | AKSO | 30.10 | 30.90 | 30.06 | 30.62 | 1.73 | 0.52 | 1117591 | |
|
