| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 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 | | QTC | 16700.00 | 16700.00 | 15800.00 | 15800.00 | 12.86 | 1800.00 | 13901 | | 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 | | POT | 17900.00 | 17900.00 | 17900.00 | 17900.00 | 11.88 | 1900.00 | 100 | | 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 | | VE4 | 288200.00 | 288200.00 | 288200.00 | 288200.00 | 10.00 | 26200.00 | 100 | | LM7 | 2200.00 | 2200.00 | 2200.00 | 2200.00 | 10.00 | 200.00 | 13300 | | PIC | 19000.00 | 20900.00 | 19000.00 | 20900.00 | 10.00 | 1900.00 | 300 | | DNE | 8800.00 | 9900.00 | 8800.00 | 9900.00 | 10.00 | 900.00 | 600 | | DAE | 15500.00 | 15500.00 | 15500.00 | 15500.00 | 9.93 | 1400.00 | 100 | | VCM | 21200.00 | 23300.00 | 21200.00 | 23300.00 | 9.91 | 2100.00 | 25052 | | AMC | 18400.00 | 18400.00 | 18400.00 | 18400.00 | 9.52 | 1600.00 | 300 | | TMX | 9300.00 | 9300.00 | 9300.00 | 9300.00 | 9.41 | 800.00 | 100 | | 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 | | VHL | 10400.00 | 10400.00 | 10400.00 | 10400.00 | 8.33 | 800.00 | 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 | | 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 | | DDG | 2800.00 | 2900.00 | 2800.00 | 2900.00 | 7.41 | 200.00 | 187664 | | PDR | 22200.00 | 22250.00 | 21850.00 | 22000.00 | 7.32 | 1500.00 | 7540500 | | 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 | | TXM | 4300.00 | 4600.00 | 4300.00 | 4600.00 | 6.98 | 300.00 | 47300 | | TPC | 7980.00 | 7980.00 | 7980.00 | 7980.00 | 6.97 | 520.00 | 0 | | VCA | 15400.00 | 15400.00 | 15350.00 | 15350.00 | 6.97 | 1000.00 | 91200 | | FIR | 5800.00 | 6010.00 | 5800.00 | 6010.00 | 6.94 | 390.00 | 1802800 | | PME | 75000.00 | 80200.00 | 75000.00 | 80200.00 | 6.93 | 5200.00 | 8000 | | PSC | 10800.00 | 10800.00 | 10800.00 | 10800.00 | 6.93 | 700.00 | 1000 | | RIC | 12200.00 | 13900.00 | 12200.00 | 13900.00 | 6.92 | 900.00 | 4900 | | FLC | 3140.00 | 3570.00 | 3130.00 | 3570.00 | 6.89 | 230.00 | 18416199 | | SMC | 6830.00 | 7310.00 | 6830.00 | 7310.00 | 6.87 | 470.00 | 1491900 | | STG | 42000.00 | 42000.00 | 42000.00 | 42000.00 | 6.87 | 2700.00 | 0 | | SAV | 20650.00 | 22050.00 | 20650.00 | 22050.00 | 6.78 | 1400.00 | 214200 | | VIS | 9000.00 | 10250.00 | 8930.00 | 10250.00 | 6.77 | 650.00 | 41000 | |
|
