Symbol | Open | High | Low | Close | Percent | Change | Volume | INSR | 0.16 | 0.18 | 0.15 | 0.18 | 12.50 | 0.02 | 1692199 | NORSE | 19.76 | 22.50 | 19.50 | 21.90 | 11.17 | 2.20 | 2026650 | MGN | 29.50 | 30.80 | 29.30 | 30.50 | 9.71 | 2.70 | 953598 | KOMP | 5.02 | 5.48 | 5.00 | 5.22 | 9.66 | 0.46 | 280748 | PSE | 3.70 | 4.18 | 3.70 | 4.03 | 8.92 | 0.33 | 22406 | KID | 74.00 | 79.30 | 73.00 | 79.30 | 7.02 | 5.20 | 91402 | 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 | TRVX | 0.53 | 0.58 | 0.50 | 0.56 | 5.66 | 0.03 | 688055 | SBO | 33.10 | 34.05 | 32.35 | 34.05 | 5.42 | 1.75 | 69266 | ASTK | 7.00 | 7.08 | 6.50 | 7.08 | 5.04 | 0.34 | 860681 | ASA | 7.39 | 7.67 | 6.77 | 7.51 | 5.03 | 0.36 | 904786 | NODL | 27.00 | 28.50 | 27.00 | 27.50 | 4.96 | 1.30 | 7417 | PLT | 11.62 | 12.34 | 11.26 | 12.24 | 4.79 | 0.56 | 439498 | ACC | 13.55 | 14.24 | 13.41 | 14.17 | 4.42 | 0.60 | 1186035 | AZT | 40.00 | 44.75 | 40.00 | 44.70 | 4.20 | 1.80 | 119413 | AKVA | 62.00 | 63.00 | 60.60 | 63.00 | 3.96 | 2.40 | 7684 | JIN | 7.16 | 7.52 | 7.16 | 7.50 | 3.88 | 0.28 | 21757 | OHT | 19.78 | 20.80 | 19.40 | 20.50 | 3.64 | 0.72 | 42844 | OBSRV | 1.45 | 1.45 | 1.29 | 1.45 | 3.57 | 0.05 | 169016 | ELABS | 10.52 | 11.10 | 10.52 | 11.10 | 3.35 | 0.36 | 204377 | ACR | 5.40 | 5.55 | 5.36 | 5.55 | 3.35 | 0.18 | 266802 | CAMBI | 9.82 | 10.90 | 9.82 | 10.30 | 3.00 | 0.30 | 9117 | SATS | 11.02 | 11.38 | 10.90 | 11.38 | 2.71 | 0.30 | 117973 | BONHR | 269.00 | 277.50 | 265.50 | 277.00 | 2.59 | 7.00 | 9593 | ZWIPE | 3.34 | 3.77 | 3.34 | 3.59 | 2.57 | 0.09 | 6837 | NAPA | 9.60 | 10.15 | 9.60 | 10.05 | 2.55 | 0.25 | 23714 | QFR | 5.44 | 5.70 | 5.44 | 5.70 | 2.52 | 0.14 | 26275 | NEL | 13.32 | 13.64 | 13.30 | 13.63 | 2.48 | 0.33 | 2019107 | VEI | 108.00 | 109.20 | 106.00 | 109.00 | 2.44 | 2.60 | 63193 | AIRX | 2.53 | 2.62 | 2.49 | 2.52 | 2.44 | 0.06 | 126353 | OTS | 1.56 | 1.69 | 1.55 | 1.69 | 2.42 | 0.04 | 84469 | ACH | 3.80 | 4.30 | 3.78 | 3.90 | 2.36 | 0.09 | 2942560 | KIT | 42.55 | 44.30 | 42.55 | 44.10 | 2.32 | 1.00 | 487761 | NOD | 131.50 | 133.20 | 130.05 | 133.00 | 2.31 | 3.00 | 855111 | EPR | 69.55 | 71.05 | 69.55 | 71.05 | 2.30 | 1.60 | 228909 | HPUR | 22.60 | 23.15 | 22.55 | 22.65 | 2.26 | 0.50 | 152650 | XXL | 2.30 | 2.35 | 2.25 | 2.27 | 2.25 | 0.05 | 329606 | ABS | 10.20 | 10.20 | 10.00 | 10.00 | 2.25 | 0.22 | 4492 | BOUV | 67.00 | 69.80 | 67.00 | 68.50 | 2.24 | 1.50 | 59502 | PRS | 124.40 | 124.40 | 117.20 | 119.60 | 2.22 | 2.60 | 15753 | ARR | 6.75 | 6.75 | 6.48 | 6.62 | 2.16 | 0.14 | 116052 | SCATC | 75.60 | 78.65 | 75.40 | 77.70 | 2.10 | 1.60 | 219884 | SCANA | 1.96 | 2.04 | 1.95 | 1.99 | 2.05 | 0.04 | 3471272 | VOLUE | 18.56 | 19.20 | 18.56 | 19.02 | 2.04 | 0.38 | 38375 | OET | 223.00 | 228.50 | 222.50 | 228.00 | 2.01 | 4.50 | 55636 | EQNR | 308.00 | 314.40 | 306.65 | 313.65 | 1.98 | 6.10 | 3373713 | FRO | 156.02 | 158.94 | 155.14 | 158.06 | 1.92 | 2.98 | 1254324 | NCOD | 35.10 | 37.90 | 35.10 | 37.70 | 1.89 | 0.70 | 809 | OTEC | 7.48 | 7.68 | 7.48 | 7.60 | 1.88 | 0.14 | 203015 | |
|