Symbol | Open | High | Low | Close | Percent | Change | Volume | ZAP | 35.00 | 36.10 | 34.48 | 35.90 | 1.87 | 0.66 | 226584 | ENTRA | 103.50 | 107.30 | 101.80 | 104.80 | 1.85 | 1.90 | 281183 | MNTR | 2.94 | 2.94 | 2.71 | 2.80 | 1.82 | 0.05 | 33808 | SACAM | 44.40 | 45.00 | 44.20 | 45.00 | 1.81 | 0.80 | 2858 | HAFNI | 53.80 | 54.35 | 53.30 | 53.90 | 1.70 | 0.90 | 1185497 | SNOR | 121.00 | 123.00 | 121.00 | 123.00 | 1.65 | 2.00 | 1460 | MEDI | 251.00 | 264.00 | 251.00 | 255.00 | 1.59 | 4.00 | 9348 | AKAST | 10.10 | 10.24 | 10.10 | 10.20 | 1.59 | 0.16 | 48646 | QEC | 1.92 | 1.93 | 1.86 | 1.93 | 1.58 | 0.03 | 1715173 | WSTEP | 30.50 | 30.80 | 30.40 | 30.80 | 1.32 | 0.40 | 12004 | NEXT | 6.08 | 6.16 | 5.96 | 6.16 | 1.32 | 0.08 | 116006 | AKER | 613.50 | 621.50 | 607.50 | 621.50 | 1.30 | 8.00 | 36630 | VACC | 77.50 | 79.90 | 77.50 | 78.00 | 1.30 | 1.00 | 222525 | INSTA | 1.60 | 1.60 | 1.57 | 1.59 | 1.27 | 0.02 | 56520 | SALME | 6.70 | 6.87 | 6.61 | 6.77 | 1.20 | 0.08 | 556240 | IOX | 0.83 | 0.84 | 0.80 | 0.84 | 1.20 | 0.01 | 208595 | BWO | 27.62 | 27.62 | 26.84 | 27.04 | 1.12 | 0.30 | 242785 | BEWI | 41.10 | 42.45 | 41.10 | 42.45 | 1.07 | 0.45 | 16845 | AMSC | 39.50 | 40.05 | 39.30 | 39.80 | 1.02 | 0.40 | 44953 | STRO | 21.60 | 21.60 | 20.60 | 21.60 | 0.93 | 0.20 | 45759 | WILS | 64.80 | 67.40 | 63.40 | 65.60 | 0.92 | 0.60 | 5582 | NORTH | 2.27 | 2.28 | 2.24 | 2.24 | 0.90 | 0.02 | 42827 | 5PG | 2.29 | 2.31 | 2.25 | 2.29 | 0.88 | 0.02 | 421426 | NAS | 11.90 | 12.16 | 11.79 | 12.12 | 0.83 | 0.10 | 2789679 | KOA | 2.60 | 2.62 | 2.57 | 2.60 | 0.78 | 0.02 | 888361 | AFG | 139.40 | 140.00 | 138.00 | 140.00 | 0.72 | 1.00 | 11500 | CONTX | 8.52 | 8.52 | 8.46 | 8.52 | 0.71 | 0.06 | 29415 | ANDF | 43.60 | 44.50 | 43.20 | 44.00 | 0.69 | 0.30 | 43981 | KOG | 459.40 | 465.80 | 459.40 | 462.00 | 0.65 | 3.00 | 111805 | NOR | 392.00 | 398.50 | 391.00 | 396.00 | 0.64 | 2.50 | 6741 | BELCO | 17.76 | 17.84 | 17.30 | 17.66 | 0.57 | 0.10 | 324340 | FROY | 74.40 | 74.80 | 74.40 | 74.40 | 0.54 | 0.40 | 136335 | SVEG | 94.00 | 95.00 | 94.00 | 95.00 | 0.53 | 0.50 | 64936 | GOD | 10.80 | 10.80 | 10.50 | 10.60 | 0.47 | 0.05 | 51513 | ODF | 92.40 | 92.80 | 91.20 | 92.80 | 0.43 | 0.40 | 17551 | EAM | 5.50 | 5.50 | 5.08 | 5.10 | 0.39 | 0.02 | 14073 | WWIB | 257.00 | 259.00 | 254.00 | 259.00 | 0.39 | 1.00 | 1621 | YAR | 427.00 | 429.90 | 423.50 | 427.20 | 0.38 | 1.60 | 773923 | RISH | 14.60 | 14.90 | 14.55 | 14.85 | 0.34 | 0.05 | 7858 | ADE | 77.00 | 78.65 | 74.70 | 77.50 | 0.32 | 0.25 | 818816 | KAHOT | 28.06 | 28.51 | 27.68 | 28.15 | 0.32 | 0.09 | 1167900 | SPOL | 129.00 | 129.40 | 128.00 | 128.60 | 0.31 | 0.40 | 337711 | SHLF | 19.94 | 20.25 | 19.64 | 19.98 | 0.30 | 0.06 | 867822 | NHY | 69.50 | 70.84 | 69.08 | 69.60 | 0.29 | 0.20 | 2675066 | MING | 135.60 | 136.40 | 135.20 | 136.00 | 0.29 | 0.40 | 127958 | BAKKA | 696.50 | 704.50 | 687.50 | 695.50 | 0.29 | 2.00 | 40317 | PHLY | 38.70 | 39.80 | 38.70 | 39.80 | 0.25 | 0.10 | 7022 | SPOG | 47.70 | 47.70 | 47.50 | 47.60 | 0.21 | 0.10 | 10122 | RANA | 55.00 | 55.30 | 54.50 | 54.70 | 0.18 | 0.10 | 184147 | GSF | 80.10 | 81.05 | 79.90 | 80.65 | 0.12 | 0.10 | 171004 | |
|