| Symbol | Open | High | Low | Close | Percent | Change | Volume | | AGAS | 0.20 | 0.29 | 0.17 | 0.24 | 71.43 | 0.10 | 43944741 | | ZAL | 98.40 | 98.60 | 98.00 | 98.00 | 37.25 | 26.60 | 1905419 | | NEXT | 0.32 | 0.39 | 0.28 | 0.39 | 34.48 | 0.10 | 7040979 | | HPUR | 1.01 | 1.18 | 1.01 | 1.18 | 18.00 | 0.18 | 922724 | | IDEX | 10.70 | 12.59 | 10.60 | 12.30 | 14.95 | 1.60 | 522137 | | 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 | | ENSU | 0.66 | 0.72 | 0.65 | 0.72 | 7.46 | 0.05 | 2737051 | | 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 | | NOM | 11.20 | 11.70 | 11.14 | 11.46 | 5.33 | 0.58 | 543411 | | HDLY | 21.90 | 23.00 | 21.90 | 23.00 | 4.55 | 1.00 | 89595 | | CADLR | 59.30 | 62.25 | 59.25 | 60.60 | 4.30 | 2.50 | 580345 | | NSKOG | 33.00 | 35.50 | 32.65 | 34.10 | 4.28 | 1.40 | 1061233 | | NAVA | 19.90 | 20.90 | 19.90 | 20.80 | 4.26 | 0.85 | 21004 | | CONTX | 3.15 | 3.28 | 3.15 | 3.28 | 4.13 | 0.13 | 58825 | | IOX | 4.60 | 5.85 | 4.51 | 4.55 | 4.12 | 0.18 | 3832730 | | HAVI | 0.98 | 1.02 | 0.94 | 1.02 | 4.08 | 0.04 | 467475 | | ALNG | 3.85 | 4.18 | 3.60 | 3.90 | 4.00 | 0.15 | 1395443 | | HEX | 8.56 | 9.08 | 8.37 | 8.88 | 3.98 | 0.34 | 1786614 | | 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 | | ITERA | 7.26 | 7.70 | 7.02 | 7.48 | 3.60 | 0.26 | 95508 | | VVL | 424.00 | 444.00 | 424.00 | 432.00 | 3.35 | 14.00 | 488 | | SOAG | 445.00 | 459.95 | 445.00 | 459.95 | 3.35 | 14.90 | 186 | | MGN | 22.10 | 22.95 | 21.40 | 22.70 | 3.18 | 0.70 | 631079 | | AGLX | 12.98 | 13.50 | 12.98 | 13.40 | 3.08 | 0.40 | 32170 | | HBC | 1.30 | 1.40 | 1.22 | 1.40 | 2.94 | 0.04 | 176715 | | PHLY | 4.19 | 4.31 | 4.18 | 4.30 | 2.87 | 0.12 | 118147 | | SUBC | 250.20 | 258.00 | 250.20 | 257.40 | 2.71 | 6.80 | 465840 | | 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 | | MORG | 117.00 | 119.90 | 117.00 | 119.70 | 2.31 | 2.70 | 30014 | | SVEG | 138.48 | 142.72 | 138.48 | 139.76 | 2.03 | 2.78 | 331554 | | GOD | 10.30 | 10.30 | 10.10 | 10.30 | 1.98 | 0.20 | 4730 | | PSE | 5.20 | 5.30 | 5.12 | 5.30 | 1.92 | 0.10 | 45615 | | EQNR | 335.00 | 339.40 | 332.60 | 338.90 | 1.92 | 6.40 | 5916838 | | AZT | 21.20 | 21.60 | 20.90 | 21.50 | 1.90 | 0.40 | 22148 | | AFK | 165.00 | 172.50 | 165.00 | 168.50 | 1.81 | 3.00 | 2915 | | AKBM | 113.00 | 113.00 | 106.80 | 111.60 | 1.64 | 1.80 | 10483 | | SATS | 43.00 | 43.90 | 42.30 | 43.55 | 1.63 | 0.70 | 539415 | | SDSD | 1.86 | 1.90 | 1.86 | 1.89 | 1.61 | 0.03 | 352226 | | FLNG | 240.00 | 254.00 | 240.00 | 254.00 | 1.60 | 4.00 | 998774 | | TGS | 115.00 | 116.50 | 114.80 | 115.70 | 1.58 | 1.80 | 433536 | | MEDI | 203.00 | 208.00 | 198.00 | 206.00 | 1.48 | 3.00 | 108462 | | YAR | 558.00 | 577.60 | 557.00 | 567.00 | 1.47 | 8.20 | 1612676 | | VISTN | 22.20 | 22.20 | 21.00 | 21.60 | 1.41 | 0.30 | 10373 | | PROT | 516.00 | 528.00 | 512.00 | 525.00 | 1.35 | 7.00 | 108524 | | ENDUR | 106.40 | 108.00 | 104.40 | 107.40 | 1.32 | 1.40 | 61684 | |
|
