| Symbol | Open | High | Low | Close | Percent | Change | Volume | | HPI | 33500.00 | 33500.00 | 33500.00 | 33500.00 | 43.78 | 10200.00 | 100 | | ASA | 11700.00 | 12400.00 | 11700.00 | 12400.00 | 14.81 | 1600.00 | 66400 | | LM7 | 2200.00 | 2200.00 | 2200.00 | 2200.00 | 10.00 | 200.00 | 13300 | | KVC | 1200.00 | 1300.00 | 1200.00 | 1300.00 | 8.33 | 100.00 | 953180 | | PME | 75000.00 | 80200.00 | 75000.00 | 80200.00 | 6.93 | 5200.00 | 8000 | | 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 | | VIS | 9000.00 | 10250.00 | 8930.00 | 10250.00 | 6.77 | 650.00 | 41000 | | HAI | 1450.00 | 1580.00 | 1380.00 | 1580.00 | 6.76 | 100.00 | 3865400 | | TAC | 51200.00 | 57700.00 | 51200.00 | 57000.00 | 5.17 | 2800.00 | 10800 | | PHP | 17700.00 | 18500.00 | 17700.00 | 18400.00 | 4.55 | 800.00 | 51597 | | PXS | 4030.00 | 4310.00 | 4030.00 | 4210.00 | 3.95 | 160.00 | 228900 | | GTN | 18600.00 | 19400.00 | 18450.00 | 19100.00 | 3.24 | 600.00 | 1510000 | | BUD | 13900.00 | 13900.00 | 13900.00 | 13900.00 | 2.96 | 400.00 | 100 | | BLF | 3300.00 | 3600.00 | 3100.00 | 3500.00 | 2.94 | 100.00 | 32500 | | SD4 | 4800.00 | 4800.00 | 4800.00 | 4800.00 | 2.13 | 100.00 | 0 | | SD2 | 6000.00 | 6100.00 | 6000.00 | 6100.00 | 1.67 | 100.00 | 5200 | | CEE | 10350.00 | 10700.00 | 9900.00 | 10700.00 | 0.94 | 100.00 | 3700 | |
|
