| Symbol | Open | High | Low | Close | Percent | Change | Volume | | ABT | 5.70 | 5.70 | 4.80 | 5.00 | -13.49 | -0.78 | 34607 | | NODL | 0.24 | 0.25 | 0.20 | 0.23 | -11.54 | -0.03 | 3301049 | | ACC | 0.19 | 0.19 | 0.17 | 0.17 | -10.53 | -0.02 | 21262552 | | AIRX | 0.15 | 0.16 | 0.12 | 0.14 | -6.67 | -0.01 | 1319175 | | PCIB | 0.30 | 0.30 | 0.28 | 0.28 | -6.67 | -0.02 | 432608 | | AKH | 0.62 | 0.65 | 0.59 | 0.59 | -6.35 | -0.04 | 5964387 | | ULTI | 2.17 | 2.17 | 2.00 | 2.05 | -5.96 | -0.13 | 322195 | | REACH | 8.09 | 8.10 | 7.66 | 7.66 | -5.43 | -0.44 | 522483 | | SACAM | 15.00 | 15.80 | 14.90 | 15.70 | -5.42 | -0.90 | 11672 | | AOW | 2.15 | 2.33 | 2.00 | 2.00 | -5.21 | -0.11 | 12202158 | | RECSI | 1.58 | 1.60 | 1.50 | 1.50 | -5.06 | -0.08 | 120689 | | HDLY | 10.85 | 11.30 | 10.85 | 11.25 | -4.26 | -0.50 | 11335 | | LIFE | 8.90 | 8.92 | 8.40 | 8.58 | -4.24 | -0.38 | 62883 | | JIN | 6.30 | 6.30 | 6.10 | 6.10 | -4.09 | -0.26 | 79362 | | HPUR | 1.75 | 1.78 | 1.70 | 1.70 | -3.95 | -0.07 | 185673 | | VISTN | 23.50 | 23.50 | 22.80 | 22.80 | -3.80 | -0.90 | 66164 | | PEN | 23.75 | 23.75 | 22.95 | 23.00 | -3.56 | -0.85 | 706242 | | FKRFT | 20.60 | 20.72 | 19.70 | 19.77 | -3.56 | -0.73 | 423234 | | BWLPG | 145.90 | 146.70 | 142.50 | 142.70 | -3.45 | -5.10 | 483219 | | HEX | 11.28 | 11.46 | 10.88 | 10.88 | -3.20 | -0.36 | 3716433 | | NORSE | 8.82 | 8.92 | 8.50 | 8.50 | -3.19 | -0.28 | 960674 | | SUBC | 211.80 | 212.40 | 205.80 | 206.00 | -3.10 | -6.60 | 684120 | | PRS | 3.62 | 3.62 | 3.40 | 3.50 | -3.05 | -0.11 | 963193 | | AKSO | 30.80 | 30.82 | 29.92 | 29.92 | -2.86 | -0.88 | 976418 | | TGS | 75.35 | 76.05 | 73.75 | 73.90 | -2.57 | -1.95 | 259490 | | EQNR | 246.40 | 247.80 | 243.40 | 243.40 | -2.52 | -6.30 | 2549447 | | MGN | 22.25 | 22.25 | 21.40 | 21.45 | -2.50 | -0.55 | 93115 | | BWE | 48.75 | 48.95 | 46.30 | 46.55 | -2.41 | -1.15 | 312297 | | INDCT | 3.26 | 3.34 | 3.18 | 3.26 | -2.40 | -0.08 | 53766 | | ZAP | 31.40 | 31.50 | 30.40 | 30.40 | -2.25 | -0.70 | 361592 | | HAVI | 1.34 | 1.34 | 1.31 | 1.31 | -2.24 | -0.03 | 139157 | | MPCC | 16.82 | 16.93 | 16.48 | 16.48 | -2.20 | -0.37 | 3105700 | | NAPA | 27.90 | 27.90 | 26.85 | 27.00 | -2.17 | -0.60 | 147461 | | ELABS | 9.47 | 9.47 | 9.14 | 9.27 | -2.11 | -0.20 | 175665 | | BRA | 9.58 | 9.80 | 9.40 | 9.40 | -2.08 | -0.20 | 1125 | | KCC | 72.50 | 72.70 | 71.00 | 71.40 | -2.06 | -1.50 | 86302 | | OTOVO | 0.98 | 0.98 | 0.88 | 0.98 | -2.00 | -0.02 | 980556 | | WAWI | 90.40 | 91.05 | 88.60 | 88.70 | -1.99 | -1.80 | 370484 | | BAKKA | 465.40 | 469.60 | 450.40 | 457.40 | -1.93 | -9.00 | 238280 | | GIG | 23.50 | 23.80 | 23.00 | 23.25 | -1.90 | -0.45 | 9416 | | ELK | 26.90 | 27.00 | 26.30 | 26.30 | -1.79 | -0.48 | 967939 | | KOMPL | 13.60 | 14.40 | 13.60 | 14.25 | -1.72 | -0.25 | 52183 | | TRVX | 0.58 | 0.58 | 0.56 | 0.57 | -1.72 | -0.01 | 180503 | | NANOV | 1.19 | 1.20 | 1.15 | 1.16 | -1.69 | -0.02 | 269936 | | SRBNK | 145.00 | 145.40 | 142.80 | 142.80 | -1.65 | -2.40 | 122198 | | AGLX | 24.00 | 24.00 | 23.05 | 23.90 | -1.65 | -0.40 | 35238 | | BWO | 38.00 | 38.00 | 36.55 | 36.85 | -1.60 | -0.60 | 81854 | | PPG | 98.80 | 99.20 | 98.60 | 99.00 | -1.49 | -1.50 | 21871 | | HUNT | 1.33 | 1.37 | 1.28 | 1.32 | -1.49 | -0.02 | 2737063 | | AKRBP | 255.80 | 257.30 | 251.00 | 253.10 | -1.48 | -3.80 | 1054378 | |
|
