| Symbol | Open | High | Low | Close | Percent | Change | Volume | | VMS | 32700.00 | 32700.00 | 32700.00 | 32700.00 | 45.33 | 10200.00 | 100 | | HPI | 33500.00 | 33500.00 | 33500.00 | 33500.00 | 43.78 | 10200.00 | 100 | | AGF | 2600.00 | 2900.00 | 2600.00 | 2900.00 | 20.83 | 500.00 | 2540 | | TNB | 6900.00 | 6900.00 | 6900.00 | 6900.00 | 15.00 | 900.00 | 100 | | ASA | 11700.00 | 12400.00 | 11700.00 | 12400.00 | 14.81 | 1600.00 | 66400 | | XHC | 19000.00 | 25600.00 | 19000.00 | 25600.00 | 14.80 | 3300.00 | 900 | | MQN | 17100.00 | 17100.00 | 17100.00 | 17100.00 | 14.77 | 2200.00 | 620 | | MEC | 5600.00 | 7400.00 | 5600.00 | 7400.00 | 13.85 | 900.00 | 210 | | SD7 | 3400.00 | 3400.00 | 3400.00 | 3400.00 | 13.33 | 400.00 | 1200 | | PVR | 800.00 | 900.00 | 800.00 | 900.00 | 12.50 | 100.00 | 20600 | | LO5 | 900.00 | 900.00 | 900.00 | 900.00 | 12.50 | 100.00 | 100 | | DPH | 43200.00 | 43200.00 | 43200.00 | 43200.00 | 12.21 | 4700.00 | 9280 | | HU6 | 6500.00 | 6500.00 | 6500.00 | 6500.00 | 12.07 | 700.00 | 100 | | VIM | 23400.00 | 23400.00 | 23400.00 | 23400.00 | 11.96 | 2500.00 | 4800 | | DDN | 8200.00 | 9000.00 | 8200.00 | 8800.00 | 11.39 | 900.00 | 2280 | | GND | 27900.00 | 27900.00 | 27900.00 | 27900.00 | 10.71 | 2700.00 | 100 | | HCC | 26000.00 | 28600.00 | 26000.00 | 28600.00 | 10.00 | 2600.00 | 4300 | | LM7 | 2200.00 | 2200.00 | 2200.00 | 2200.00 | 10.00 | 200.00 | 13300 | | VE4 | 288200.00 | 288200.00 | 288200.00 | 288200.00 | 10.00 | 26200.00 | 100 | | DNE | 8800.00 | 9900.00 | 8800.00 | 9900.00 | 10.00 | 900.00 | 600 | | SRA | 2200.00 | 2300.00 | 2100.00 | 2300.00 | 9.52 | 200.00 | 346392 | | AMC | 12500.00 | 12700.00 | 12500.00 | 12700.00 | 9.48 | 1100.00 | 1051 | | TMX | 9300.00 | 9300.00 | 9300.00 | 9300.00 | 9.41 | 800.00 | 100 | | HJS | 28900.00 | 28900.00 | 28900.00 | 28900.00 | 9.06 | 2400.00 | 101 | | VE3 | 8600.00 | 8600.00 | 8600.00 | 8600.00 | 8.86 | 700.00 | 100 | | VIF | 16400.00 | 17800.00 | 16000.00 | 17800.00 | 8.54 | 1400.00 | 8100 | | TJC | 17100.00 | 20500.00 | 17100.00 | 20500.00 | 8.47 | 1600.00 | 433 | | KVC | 1200.00 | 1300.00 | 1200.00 | 1300.00 | 8.33 | 100.00 | 953180 | | DC2 | 6500.00 | 6500.00 | 6500.00 | 6500.00 | 8.33 | 500.00 | 100 | | PRT | 11000.00 | 11900.00 | 10900.00 | 11900.00 | 8.18 | 900.00 | 1210 | | DC1 | 6700.00 | 6800.00 | 6700.00 | 6800.00 | 7.94 | 500.00 | 1300 | | AMS | 10000.00 | 10900.00 | 10000.00 | 10900.00 | 7.92 | 800.00 | 857710 | | CPC | 17600.00 | 17800.00 | 16900.00 | 17800.00 | 7.88 | 1300.00 | 2806 | | TNS | 2600.00 | 2800.00 | 2500.00 | 2800.00 | 7.69 | 200.00 | 103490 | | SCL | 25200.00 | 27000.00 | 25200.00 | 27000.00 | 7.57 | 1900.00 | 50620 | | CET | 10300.00 | 10300.00 | 8800.00 | 10200.00 | 7.37 | 700.00 | 32000 | | TAR | 5200.00 | 6200.00 | 5200.00 | 6100.00 | 7.02 | 400.00 | 4626361 | | RTB | 20000.00 | 20000.00 | 19900.00 | 19900.00 | 6.99 | 1300.00 | 1500 | | BTD | 23000.00 | 23000.00 | 23000.00 | 23000.00 | 6.98 | 1500.00 | 100 | | FDC | 16850.00 | 16850.00 | 16850.00 | 16850.00 | 6.98 | 1100.00 | 200 | | EVF | 12900.00 | 13800.00 | 12850.00 | 13800.00 | 6.98 | 900.00 | 17353410 | | PME | 75000.00 | 80200.00 | 75000.00 | 80200.00 | 6.93 | 5200.00 | 8000 | | PET | 36000.00 | 38550.00 | 36000.00 | 38550.00 | 6.93 | 2500.00 | 4124381 | | RIC | 12200.00 | 13900.00 | 12200.00 | 13900.00 | 6.92 | 900.00 | 4900 | | VIC | 157000.00 | 169000.00 | 157000.00 | 168900.00 | 6.90 | 10900.00 | 6784925 | | FLC | 3140.00 | 3570.00 | 3130.00 | 3570.00 | 6.89 | 230.00 | 18416199 | | TIX | 45000.00 | 45950.00 | 45000.00 | 45950.00 | 6.86 | 2950.00 | 500 | | PC1 | 26900.00 | 28200.00 | 26500.00 | 28200.00 | 6.82 | 1800.00 | 21359551 | | PGC | 14850.00 | 15700.00 | 14700.00 | 15700.00 | 6.80 | 1000.00 | 1674013 | | VIS | 9000.00 | 10250.00 | 8930.00 | 10250.00 | 6.77 | 650.00 | 41000 | |
|
