| Symbol | Open | High | Low | Close | Percent | Change | Volume | | AGAS | 0.20 | 0.29 | 0.17 | 0.24 | 71.43 | 0.10 | 43944741 | | PCIB | 0.22 | 0.31 | 0.22 | 0.26 | 13.04 | 0.03 | 1463218 | | INSR | 0.16 | 0.18 | 0.15 | 0.18 | 12.50 | 0.02 | 1692199 | | EMGS | 0.18 | 0.20 | 0.18 | 0.20 | 11.11 | 0.02 | 1362542 | | KOMP | 5.02 | 5.48 | 5.00 | 5.22 | 9.66 | 0.46 | 280748 | | KOG | 312.00 | 332.60 | 310.00 | 332.40 | 9.49 | 28.80 | 2894602 | | AIRX | 0.11 | 0.12 | 0.11 | 0.12 | 9.09 | 0.01 | 1130791 | | ADS | 2.40 | 2.40 | 2.40 | 2.40 | 7.14 | 0.16 | 1624 | | HYARD | 2.73 | 2.95 | 2.70 | 2.94 | 6.91 | 0.19 | 72498 | | IDEX | 6.20 | 6.80 | 6.00 | 6.55 | 6.85 | 0.42 | 383531 | | SNI | 336.00 | 355.00 | 336.00 | 355.00 | 6.29 | 21.00 | 119192 | | SOHO | 33.00 | 35.01 | 33.00 | 35.00 | 6.06 | 2.00 | 3854 | | KIT | 78.50 | 82.00 | 77.95 | 81.70 | 4.21 | 3.30 | 1731657 | | OKEA | 23.25 | 23.90 | 22.90 | 23.90 | 4.14 | 0.95 | 392451 | | SOR | 197.00 | 204.00 | 197.00 | 203.00 | 3.95 | 7.72 | 72769 | | PEN | 19.98 | 20.65 | 19.90 | 20.65 | 3.66 | 0.73 | 1000928 | | OHT | 19.78 | 20.80 | 19.40 | 20.50 | 3.64 | 0.72 | 42844 | | DNO | 16.01 | 16.45 | 15.88 | 16.44 | 3.59 | 0.57 | 3225727 | | HYPRO | 1.98 | 2.05 | 1.90 | 2.05 | 3.54 | 0.07 | 81136 | | EQNR | 248.50 | 256.70 | 246.90 | 256.00 | 3.48 | 8.60 | 5732482 | | AFK | 148.00 | 153.00 | 145.50 | 153.00 | 3.38 | 5.00 | 17598 | | OET | 394.00 | 404.50 | 393.50 | 404.50 | 3.32 | 13.00 | 66247 | | BWLPG | 145.10 | 149.10 | 145.00 | 147.80 | 3.21 | 4.60 | 485174 | | AKRBP | 272.80 | 279.20 | 270.90 | 278.90 | 3.18 | 8.60 | 1305002 | | FRO | 263.50 | 268.80 | 263.00 | 267.20 | 3.13 | 8.10 | 1495973 | | BOR | 17.95 | 18.25 | 17.95 | 18.25 | 3.11 | 0.55 | 110 | | HUNT | 2.35 | 2.37 | 2.31 | 2.36 | 3.06 | 0.07 | 2288745 | | PHLY | 4.19 | 4.31 | 4.18 | 4.30 | 2.87 | 0.12 | 118147 | | MORG | 111.68 | 114.98 | 111.00 | 114.50 | 2.76 | 3.08 | 13040 | | ENDUR | 88.10 | 90.60 | 88.10 | 90.20 | 2.73 | 2.40 | 292915 | | BGBIO | 1.13 | 1.20 | 1.10 | 1.17 | 2.63 | 0.03 | 168183 | | HEX | 8.48 | 8.67 | 8.28 | 8.66 | 2.61 | 0.22 | 1706951 | | ARR | 8.15 | 8.58 | 7.90 | 8.36 | 2.58 | 0.21 | 99471 | | WAWI | 103.00 | 104.80 | 102.40 | 104.80 | 2.54 | 2.60 | 478223 | | NOAP | 80.00 | 81.00 | 80.00 | 81.00 | 2.53 | 2.00 | 2659 | | ACH | 3.80 | 4.30 | 3.78 | 3.90 | 2.36 | 0.09 | 2942560 | | AKER | 811.00 | 830.00 | 808.00 | 829.00 | 2.35 | 19.00 | 88162 | | ISLAX | 74.80 | 78.40 | 74.80 | 78.40 | 2.35 | 1.80 | 4053 | | SADG | 109.62 | 109.96 | 109.60 | 109.60 | 2.33 | 2.50 | 3226 | | NRC | 9.17 | 9.42 | 9.01 | 9.42 | 2.28 | 0.21 | 987451 | | CADLR | 54.30 | 55.35 | 53.80 | 55.30 | 2.22 | 1.20 | 427765 | | NEL | 2.26 | 2.31 | 2.24 | 2.31 | 2.21 | 0.05 | 2511410 | | NORBT | 180.60 | 185.20 | 178.80 | 184.60 | 2.21 | 4.00 | 165320 | | SVEG | 138.48 | 142.72 | 138.48 | 139.76 | 2.03 | 2.78 | 331554 | | ENVIP | 53.40 | 54.40 | 52.20 | 53.20 | 1.92 | 1.00 | 424304 | | AURG | 263.95 | 265.00 | 263.95 | 265.00 | 1.90 | 4.95 | 1040 | | INSTA | 3.77 | 3.77 | 3.73 | 3.77 | 1.89 | 0.07 | 3699078 | | POL | 55.50 | 55.50 | 53.50 | 54.50 | 1.87 | 1.00 | 843 | | BWO | 45.50 | 46.40 | 45.20 | 46.30 | 1.87 | 0.85 | 117239 | | AKSO | 32.54 | 32.98 | 32.36 | 32.98 | 1.79 | 0.58 | 512252 | |
|
