| Symbol | Open | High | Low | Close | Percent | Change | Volume | | AGAS | 0.20 | 0.29 | 0.17 | 0.24 | 71.43 | 0.10 | 43944741 | | IDEX | 4.24 | 4.88 | 4.09 | 4.88 | 16.19 | 0.68 | 271495 | | BWO | 41.20 | 44.20 | 41.20 | 44.20 | 13.48 | 5.25 | 515244 | | INSR | 0.16 | 0.18 | 0.15 | 0.18 | 12.50 | 0.02 | 1692199 | | ABS | 3.68 | 3.68 | 3.68 | 3.68 | 11.52 | 0.38 | 122 | | OBSRV | 0.68 | 0.75 | 0.67 | 0.74 | 10.45 | 0.07 | 1960245 | | RANA | 77.30 | 77.50 | 76.60 | 76.90 | 9.86 | 6.90 | 960156 | | KOMP | 5.02 | 5.48 | 5.00 | 5.22 | 9.66 | 0.46 | 280748 | | ADS | 2.22 | 2.38 | 2.22 | 2.38 | 8.18 | 0.18 | 1200 | | BONHR | 249.00 | 258.00 | 249.00 | 254.50 | 8.07 | 19.00 | 95763 | | HYARD | 2.73 | 2.95 | 2.70 | 2.94 | 6.91 | 0.19 | 72498 | | OTOVO | 0.91 | 1.00 | 0.90 | 0.95 | 6.74 | 0.06 | 956462 | | SOHO | 33.00 | 35.01 | 33.00 | 35.00 | 6.06 | 2.00 | 3854 | | BWE | 40.50 | 42.30 | 40.20 | 42.10 | 5.91 | 2.35 | 142873 | | CAMBI | 15.95 | 16.35 | 15.65 | 16.30 | 4.49 | 0.70 | 26487 | | ARR | 7.70 | 7.99 | 7.70 | 7.91 | 4.08 | 0.31 | 59420 | | 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 | | ENDUR | 86.60 | 88.80 | 86.40 | 88.40 | 3.63 | 3.10 | 135846 | | SUBC | 201.80 | 205.60 | 201.80 | 205.60 | 3.37 | 6.70 | 289384 | | PHLY | 4.19 | 4.31 | 4.18 | 4.30 | 2.87 | 0.12 | 118147 | | SBO | 35.30 | 36.20 | 35.30 | 36.15 | 2.84 | 1.00 | 46289 | | BGBIO | 1.13 | 1.20 | 1.10 | 1.17 | 2.63 | 0.03 | 168183 | | NSKOG | 17.10 | 17.50 | 17.00 | 17.50 | 2.46 | 0.42 | 139320 | | AKRBP | 247.00 | 252.30 | 246.40 | 251.40 | 2.44 | 6.00 | 1007034 | | KIT | 69.90 | 70.85 | 69.65 | 70.85 | 2.38 | 1.65 | 600753 | | CONTX | 4.48 | 4.48 | 4.30 | 4.30 | 2.38 | 0.10 | 3270 | | ALNG | 3.48 | 3.48 | 3.39 | 3.46 | 2.37 | 0.08 | 65611 | | 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 | | DNO | 15.08 | 15.31 | 14.79 | 15.30 | 2.14 | 0.32 | 2373778 | | AKSO | 30.14 | 30.76 | 30.04 | 30.52 | 2.07 | 0.62 | 497770 | | NKR | 12.35 | 12.70 | 12.35 | 12.50 | 2.04 | 0.25 | 179050 | | MELG | 195.04 | 199.00 | 195.04 | 198.96 | 2.03 | 3.96 | 203 | | SVEG | 138.48 | 142.72 | 138.48 | 139.76 | 2.03 | 2.78 | 331554 | | SOFF | 42.30 | 43.45 | 42.25 | 43.20 | 2.01 | 0.85 | 87488 | | STRO | 10.10 | 10.40 | 10.10 | 10.30 | 1.98 | 0.20 | 29906 | | BEWI | 17.04 | 17.46 | 17.04 | 17.40 | 1.87 | 0.32 | 72445 | | KID | 130.40 | 133.00 | 130.40 | 132.40 | 1.85 | 2.40 | 53136 | | NORBT | 180.80 | 182.60 | 179.20 | 181.40 | 1.80 | 3.20 | 68920 | | NRC | 9.25 | 9.25 | 9.01 | 9.11 | 1.79 | 0.16 | 481571 | | AGLX | 25.40 | 26.00 | 25.05 | 25.70 | 1.78 | 0.45 | 29424 | | WSTEP | 18.40 | 18.80 | 18.40 | 18.70 | 1.63 | 0.30 | 16868 | | FLNG | 240.00 | 254.00 | 240.00 | 254.00 | 1.60 | 4.00 | 998774 | | JAREN | 380.10 | 386.00 | 380.00 | 386.00 | 1.58 | 6.00 | 209 | | VISTN | 20.10 | 20.40 | 20.10 | 20.40 | 1.49 | 0.30 | 22535 | | HUDL | 0.69 | 0.73 | 0.66 | 0.69 | 1.47 | 0.01 | 819456 | | NEXT | 1.45 | 1.45 | 1.36 | 1.38 | 1.47 | 0.02 | 1467477 | | REACH | 6.16 | 6.30 | 6.16 | 6.25 | 1.46 | 0.09 | 263862 | | SALME | 5.06 | 5.15 | 4.99 | 5.12 | 1.39 | 0.07 | 540648 | |
|
