| Symbol | Open | High | Low | Close | Percent | Change | Volume | | AGAS | 0.20 | 0.29 | 0.17 | 0.24 | 71.43 | 0.10 | 43944741 | | NORSE | 4.28 | 4.89 | 4.28 | 4.60 | 14.71 | 0.59 | 4843706 | | 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 | | HPUR | 1.09 | 1.15 | 1.05 | 1.15 | 9.52 | 0.10 | 331021 | | HYARD | 2.73 | 2.95 | 2.70 | 2.94 | 6.91 | 0.19 | 72498 | | SKAND | 1.70 | 1.78 | 1.60 | 1.78 | 6.59 | 0.11 | 8786 | | ISLAX | 71.80 | 77.20 | 71.80 | 75.20 | 6.52 | 4.60 | 6604 | | ARCH | 27.50 | 29.00 | 27.50 | 28.80 | 6.27 | 1.70 | 326522 | | ELABS | 2.80 | 3.00 | 2.80 | 2.94 | 6.14 | 0.17 | 486455 | | SOHO | 33.00 | 35.01 | 33.00 | 35.00 | 6.06 | 2.00 | 3854 | | OTEC | 18.00 | 18.85 | 18.00 | 18.70 | 5.06 | 0.90 | 97235 | | OTOVO | 12.00 | 12.59 | 12.00 | 12.50 | 5.04 | 0.60 | 10961 | | KIT | 95.30 | 98.20 | 94.80 | 97.95 | 4.76 | 4.45 | 550115 | | 5PG | 2.09 | 2.10 | 1.97 | 2.09 | 4.50 | 0.09 | 529688 | | AGLX | 15.40 | 16.18 | 15.40 | 16.18 | 4.39 | 0.68 | 37665 | | ITERA | 7.18 | 7.20 | 7.18 | 7.20 | 4.35 | 0.30 | 5985 | | NORBT | 196.00 | 200.50 | 196.00 | 198.20 | 3.99 | 7.60 | 110195 | | SOR | 197.00 | 204.00 | 197.00 | 203.00 | 3.95 | 7.72 | 72769 | | SBO | 34.00 | 34.50 | 33.85 | 34.25 | 3.79 | 1.25 | 45858 | | OHT | 19.78 | 20.80 | 19.40 | 20.50 | 3.64 | 0.72 | 42844 | | NAS | 14.85 | 14.99 | 14.71 | 14.72 | 3.52 | 0.50 | 10865780 | | NAPA | 30.15 | 30.65 | 29.70 | 30.10 | 3.44 | 1.00 | 152153 | | NSKOG | 38.90 | 39.75 | 38.00 | 39.75 | 3.25 | 1.25 | 242750 | | SPOG | 77.90 | 79.70 | 77.50 | 79.70 | 3.22 | 2.49 | 29762 | | WAWI | 124.00 | 126.30 | 122.00 | 125.60 | 3.12 | 3.80 | 268486 | | HAVI | 1.34 | 1.38 | 1.30 | 1.38 | 2.99 | 0.04 | 204826 | | ENSU | 0.68 | 0.71 | 0.67 | 0.69 | 2.99 | 0.02 | 801645 | | EPR | 92.50 | 94.00 | 92.50 | 94.00 | 2.96 | 2.70 | 271763 | | PHLY | 4.19 | 4.31 | 4.18 | 4.30 | 2.87 | 0.12 | 118147 | | BGBIO | 1.13 | 1.20 | 1.10 | 1.17 | 2.63 | 0.03 | 168183 | | BOR | 15.90 | 16.60 | 15.90 | 16.60 | 2.47 | 0.40 | 2168 | | CAMBI | 19.10 | 19.20 | 18.80 | 19.20 | 2.40 | 0.45 | 13799 | | 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 | | SALM | 574.00 | 581.00 | 572.50 | 578.00 | 2.30 | 13.00 | 105449 | | GOD | 10.80 | 11.10 | 10.75 | 11.10 | 2.30 | 0.25 | 27728 | | SKUE | 338.00 | 338.00 | 338.00 | 338.00 | 2.27 | 7.50 | 41 | | LIFE | 0.45 | 0.50 | 0.43 | 0.45 | 2.27 | 0.01 | 14048391 | | 2020 | 137.80 | 140.70 | 135.50 | 140.40 | 2.26 | 3.10 | 166844 | | SALME | 4.87 | 4.93 | 4.84 | 4.92 | 2.07 | 0.10 | 505644 | | SVEG | 138.48 | 142.72 | 138.48 | 139.76 | 2.03 | 2.78 | 331554 | | ODF | 120.20 | 121.40 | 118.80 | 121.00 | 2.02 | 2.40 | 33658 | | AFG | 170.00 | 173.40 | 170.00 | 173.40 | 2.00 | 3.40 | 12108 | | SCATC | 132.50 | 134.00 | 131.30 | 133.20 | 1.99 | 2.60 | 198659 | | SATS | 42.95 | 43.70 | 42.95 | 43.60 | 1.99 | 0.85 | 369158 | | MOWI | 221.80 | 225.20 | 221.80 | 223.80 | 1.91 | 4.20 | 923504 | | VISTN | 22.00 | 22.00 | 21.50 | 21.90 | 1.86 | 0.40 | 1983 | | CONTX | 3.49 | 3.50 | 3.30 | 3.50 | 1.74 | 0.06 | 113021 | | JIN | 5.94 | 5.94 | 5.86 | 5.90 | 1.72 | 0.10 | 20024 | |
|
