| Symbol | Open | High | Low | Close | Percent | Change | Volume | | AGAS | 0.20 | 0.29 | 0.17 | 0.24 | 71.43 | 0.10 | 43944741 | | EAM | 1.90 | 3.35 | 1.74 | 2.50 | 45.35 | 0.78 | 6482162 | | 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 | | SKAND | 1.70 | 1.84 | 1.70 | 1.84 | 8.24 | 0.14 | 119 | | HYARD | 2.73 | 2.95 | 2.70 | 2.94 | 6.91 | 0.19 | 72498 | | HUDL | 0.65 | 0.68 | 0.64 | 0.68 | 6.25 | 0.04 | 103950 | | SOHO | 33.00 | 35.01 | 33.00 | 35.00 | 6.06 | 2.00 | 3854 | | HAVI | 0.85 | 0.90 | 0.85 | 0.89 | 4.71 | 0.04 | 75929 | | 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 | | SAGA | 1.48 | 1.54 | 1.48 | 1.54 | 3.36 | 0.05 | 2516874 | | PHLY | 4.19 | 4.31 | 4.18 | 4.30 | 2.87 | 0.12 | 118147 | | PSE | 4.62 | 4.80 | 4.62 | 4.76 | 2.81 | 0.13 | 3501 | | MPCES | 13.15 | 13.50 | 13.00 | 13.50 | 2.66 | 0.35 | 52685 | | BGBIO | 1.13 | 1.20 | 1.10 | 1.17 | 2.63 | 0.03 | 168183 | | ZAL | 85.80 | 87.40 | 85.60 | 87.20 | 2.59 | 2.20 | 13212 | | 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 | | TEL | 143.20 | 147.00 | 143.20 | 146.30 | 2.24 | 3.20 | 1968759 | | SVEG | 138.48 | 142.72 | 138.48 | 139.76 | 2.03 | 2.78 | 331554 | | ABS | 3.26 | 3.54 | 3.25 | 3.35 | 1.82 | 0.06 | 24832 | | FLNG | 240.00 | 254.00 | 240.00 | 254.00 | 1.60 | 4.00 | 998774 | | HBC | 1.44 | 1.44 | 1.23 | 1.31 | 1.55 | 0.02 | 50329 | | VACC | 77.50 | 79.90 | 77.50 | 78.00 | 1.30 | 1.00 | 222525 | | 5PG | 0.77 | 0.84 | 0.77 | 0.79 | 1.28 | 0.01 | 320674 | | NORTH | 2.53 | 2.58 | 2.53 | 2.57 | 1.18 | 0.03 | 79237 | | GOGL | 82.10 | 85.20 | 82.10 | 83.25 | 1.15 | 0.95 | 518380 | | ASTK | 6.00 | 6.38 | 5.60 | 6.34 | 0.96 | 0.06 | 200901 | | WILS | 64.80 | 67.40 | 63.40 | 65.60 | 0.92 | 0.60 | 5582 | | KID | 125.00 | 127.40 | 124.40 | 126.60 | 0.80 | 1.00 | 79069 | | ASA | 6.70 | 6.85 | 6.66 | 6.75 | 0.75 | 0.05 | 25249 | | IFISH | 28.40 | 28.40 | 27.00 | 27.40 | 0.74 | 0.20 | 5723 | | SATS | 39.55 | 39.65 | 38.85 | 39.40 | 0.64 | 0.25 | 1297333 | | B2H | 7.00 | 7.19 | 6.96 | 7.05 | 0.57 | 0.04 | 549968 | | JAREN | 354.05 | 358.00 | 354.05 | 358.00 | 0.56 | 2.00 | 433 | | NOM | 12.30 | 12.36 | 12.02 | 12.36 | 0.49 | 0.06 | 1226991 | | SBO | 34.50 | 34.50 | 33.80 | 34.50 | 0.44 | 0.15 | 29414 | | BWO | 44.60 | 46.50 | 44.60 | 46.50 | 0.43 | 0.20 | 74481 | | ELIMP | 13.65 | 13.90 | 13.60 | 13.85 | 0.36 | 0.05 | 61176 | | NOR | 410.00 | 410.00 | 403.00 | 406.00 | 0.25 | 1.00 | 9103 | | NOL | 8.50 | 8.68 | 8.50 | 8.61 | 0.12 | 0.01 | 111070 | |
|
