| Symbol | Open | High | Low | Close | Percent | Change | Volume | | AGAS | 0.20 | 0.29 | 0.17 | 0.24 | 71.43 | 0.10 | 43944741 | | NOL | 8.86 | 9.12 | 8.12 | 8.26 | 39.53 | 2.34 | 4954494 | | 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 | | ALNG | 3.35 | 3.71 | 3.34 | 3.71 | 9.12 | 0.31 | 369142 | | LYTIX | 10.90 | 11.70 | 10.90 | 11.50 | 9.00 | 0.95 | 118851 | | GEOS | 15.40 | 17.70 | 15.35 | 17.65 | 6.97 | 1.15 | 6180 | | 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 | | BWLPG | 131.20 | 135.40 | 131.20 | 135.40 | 4.64 | 6.00 | 320630 | | PHO | 58.50 | 61.30 | 58.00 | 60.80 | 4.47 | 2.60 | 55506 | | DNO | 14.94 | 15.58 | 14.94 | 15.58 | 4.28 | 0.64 | 2658479 | | KCC | 73.00 | 76.90 | 73.00 | 76.90 | 4.06 | 3.00 | 35241 | | ODL | 78.20 | 81.80 | 78.20 | 80.50 | 4.01 | 3.10 | 467189 | | POL | 54.00 | 54.00 | 52.00 | 52.00 | 4.00 | 2.00 | 1228 | | SOR | 197.00 | 204.00 | 197.00 | 203.00 | 3.95 | 7.72 | 72769 | | 2020 | 141.10 | 145.30 | 141.10 | 142.00 | 3.65 | 5.00 | 328994 | | OHT | 19.78 | 20.80 | 19.40 | 20.50 | 3.64 | 0.72 | 42844 | | ARR | 7.48 | 7.48 | 7.22 | 7.24 | 3.43 | 0.24 | 9462 | | FRO | 256.00 | 259.50 | 254.70 | 259.00 | 3.06 | 7.70 | 1080916 | | PRS | 3.38 | 3.45 | 3.30 | 3.38 | 3.05 | 0.10 | 786665 | | BWO | 34.95 | 37.50 | 34.95 | 37.20 | 3.05 | 1.10 | 179497 | | BMA | 14.20 | 14.20 | 13.80 | 14.20 | 2.90 | 0.40 | 2441 | | HAFNI | 65.00 | 66.40 | 65.00 | 66.40 | 2.88 | 1.86 | 533610 | | PHLY | 4.19 | 4.31 | 4.18 | 4.30 | 2.87 | 0.12 | 118147 | | ELABS | 8.20 | 8.55 | 8.20 | 8.41 | 2.81 | 0.23 | 455464 | | ASA | 7.25 | 7.40 | 7.22 | 7.40 | 2.78 | 0.20 | 25964 | | BGBIO | 1.13 | 1.20 | 1.10 | 1.17 | 2.63 | 0.03 | 168183 | | KOMPL | 11.60 | 11.95 | 11.00 | 11.95 | 2.58 | 0.30 | 173495 | | WAWI | 85.45 | 87.85 | 85.45 | 87.65 | 2.39 | 2.05 | 247411 | | ACH | 3.80 | 4.30 | 3.78 | 3.90 | 2.36 | 0.09 | 2942560 | | WSTEP | 18.00 | 18.00 | 17.30 | 17.50 | 2.34 | 0.40 | 22138 | | SADG | 109.62 | 109.96 | 109.60 | 109.60 | 2.33 | 2.50 | 3226 | | WWIB | 475.50 | 488.00 | 472.50 | 486.50 | 2.31 | 11.00 | 3570 | | OKEA | 22.15 | 22.60 | 22.00 | 22.35 | 2.29 | 0.50 | 247488 | | AKSO | 30.12 | 31.12 | 30.12 | 30.98 | 2.18 | 0.66 | 464566 | | SOAG | 443.95 | 444.00 | 435.05 | 440.05 | 2.10 | 9.05 | 27640 | | SVEG | 138.48 | 142.72 | 138.48 | 139.76 | 2.03 | 2.78 | 331554 | | ABG | 7.46 | 7.58 | 7.42 | 7.55 | 2.03 | 0.15 | 250049 | | TGS | 93.50 | 97.45 | 93.50 | 95.30 | 1.93 | 1.80 | 304248 | | AFK | 130.50 | 136.00 | 130.50 | 133.00 | 1.92 | 2.50 | 872 | | AKH | 0.52 | 0.58 | 0.51 | 0.54 | 1.89 | 0.01 | 3948534 | | ARCH | 21.40 | 22.00 | 21.40 | 21.80 | 1.87 | 0.40 | 121405 | | SNOR | 168.46 | 168.98 | 166.86 | 168.98 | 1.80 | 2.98 | 66 | | ODF | 124.00 | 126.60 | 124.00 | 126.20 | 1.77 | 2.20 | 49607 | | PLT | 8.33 | 8.49 | 8.11 | 8.27 | 1.72 | 0.14 | 399683 | | RANA | 66.50 | 66.50 | 64.60 | 65.60 | 1.71 | 1.10 | 40575 | | OET | 384.00 | 393.50 | 383.50 | 389.00 | 1.70 | 6.50 | 65867 | | PEN | 20.70 | 21.05 | 20.70 | 21.05 | 1.69 | 0.35 | 566512 | | KOG | 245.75 | 252.00 | 245.70 | 248.95 | 1.65 | 4.05 | 669938 | |
|
