| Symbol | Open | High | Low | Close | Percent | Change | Volume | | AGAS | 0.20 | 0.29 | 0.17 | 0.24 | 71.43 | 0.10 | 43944741 | | 5PG | 1.71 | 2.25 | 1.67 | 2.21 | 27.75 | 0.48 | 3801135 | | EAM | 1.75 | 2.15 | 1.55 | 1.82 | 17.42 | 0.27 | 4059708 | | LIFE | 0.37 | 0.44 | 0.36 | 0.41 | 13.89 | 0.05 | 20100248 | | INSR | 0.16 | 0.18 | 0.15 | 0.18 | 12.50 | 0.02 | 1692199 | | ADS | 2.60 | 2.60 | 2.60 | 2.60 | 10.17 | 0.24 | 10060 | | KOMP | 5.02 | 5.48 | 5.00 | 5.22 | 9.66 | 0.46 | 280748 | | VVL | 436.00 | 478.00 | 436.00 | 460.00 | 7.48 | 32.00 | 893 | | HYARD | 2.73 | 2.95 | 2.70 | 2.94 | 6.91 | 0.19 | 72498 | | HSPG | 159.98 | 161.90 | 157.00 | 157.00 | 6.77 | 9.96 | 931 | | EMGS | 0.35 | 0.39 | 0.34 | 0.35 | 6.06 | 0.02 | 4453410 | | SOHO | 33.00 | 35.01 | 33.00 | 35.00 | 6.06 | 2.00 | 3854 | | BWE | 56.80 | 59.80 | 56.60 | 59.40 | 5.13 | 2.90 | 152503 | | HUNT | 5.87 | 6.34 | 5.86 | 6.17 | 4.93 | 0.29 | 6355527 | | HYPRO | 1.60 | 1.64 | 1.51 | 1.63 | 4.49 | 0.07 | 383701 | | ISLAX | 70.00 | 71.40 | 67.40 | 70.40 | 4.45 | 3.00 | 4692 | | DNO | 20.48 | 21.36 | 20.40 | 21.24 | 4.42 | 0.90 | 7391195 | | SKAND | 1.66 | 1.79 | 1.66 | 1.70 | 4.29 | 0.07 | 44169 | | HAVI | 1.24 | 1.40 | 1.18 | 1.28 | 4.07 | 0.05 | 1969198 | | SOR | 197.00 | 204.00 | 197.00 | 203.00 | 3.95 | 7.72 | 72769 | | PEN | 32.05 | 33.50 | 31.85 | 33.15 | 3.76 | 1.20 | 2938600 | | OHT | 19.78 | 20.80 | 19.40 | 20.50 | 3.64 | 0.72 | 42844 | | SOAG | 430.00 | 440.00 | 430.00 | 440.00 | 3.53 | 15.00 | 249 | | MELG | 187.48 | 193.70 | 187.48 | 193.70 | 3.36 | 6.30 | 1725 | | OKEA | 40.10 | 41.95 | 39.60 | 41.50 | 3.23 | 1.30 | 1202898 | | GEOS | 9.38 | 9.38 | 9.38 | 9.38 | 3.08 | 0.28 | 2004 | | PHLY | 4.19 | 4.31 | 4.18 | 4.30 | 2.87 | 0.12 | 118147 | | ARCH | 26.55 | 27.40 | 26.55 | 27.25 | 2.83 | 0.75 | 234068 | | SOFF | 66.20 | 67.50 | 65.60 | 66.90 | 2.76 | 1.80 | 245424 | | 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 | | NEXT | 0.49 | 0.52 | 0.46 | 0.48 | 2.13 | 0.01 | 539749 | | SVEG | 138.48 | 142.72 | 138.48 | 139.76 | 2.03 | 2.78 | 331554 | | AKRBP | 347.90 | 356.00 | 347.50 | 354.60 | 1.96 | 6.80 | 1896789 | | BEWI | 13.94 | 13.98 | 13.58 | 13.84 | 1.91 | 0.26 | 87097 | | TIETO | 199.40 | 202.80 | 199.40 | 202.80 | 1.86 | 3.70 | 81 | | INSTA | 3.90 | 4.06 | 3.90 | 4.00 | 1.78 | 0.07 | 163625 | | NHY | 90.86 | 92.62 | 89.44 | 92.62 | 1.67 | 1.52 | 4352320 | | FLNG | 240.00 | 254.00 | 240.00 | 254.00 | 1.60 | 4.00 | 998774 | | NOAP | 77.80 | 77.80 | 76.40 | 77.80 | 1.57 | 1.20 | 9152 | | PRS | 3.25 | 3.34 | 3.20 | 3.30 | 1.54 | 0.05 | 1654448 | | CONTX | 3.36 | 3.41 | 3.30 | 3.35 | 1.52 | 0.05 | 113677 | | ANDF | 29.60 | 30.30 | 29.60 | 30.30 | 1.34 | 0.40 | 8713 | | AGLX | 15.50 | 15.50 | 14.96 | 15.50 | 1.31 | 0.20 | 39977 | | VACC | 77.50 | 79.90 | 77.50 | 78.00 | 1.30 | 1.00 | 222525 | | GOGL | 82.10 | 85.20 | 82.10 | 83.25 | 1.15 | 0.95 | 518380 | | SDSD | 1.84 | 1.88 | 1.84 | 1.88 | 1.08 | 0.02 | 1813 | | EQNR | 398.00 | 401.90 | 394.40 | 401.70 | 1.06 | 4.20 | 4279465 | | JIN | 5.82 | 6.38 | 5.68 | 5.78 | 1.05 | 0.06 | 199820 | |
|
