| 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 | | HUNT | 0.94 | 0.99 | 0.88 | 0.90 | -9.09 | -0.09 | 1558678 | | DSRT | 7.20 | 7.58 | 6.60 | 7.02 | -7.63 | -0.58 | 528072 | | OBSRV | 1.35 | 1.37 | 1.09 | 1.23 | -7.52 | -0.10 | 515124 | | LYTIX | 9.24 | 9.24 | 7.90 | 8.24 | -7.42 | -0.66 | 253231 | | ULTI | 2.17 | 2.17 | 2.00 | 2.05 | -5.96 | -0.13 | 322195 | | ADS | 2.06 | 2.06 | 2.04 | 2.04 | -5.56 | -0.12 | 38510 | | 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 | | ALNG | 3.20 | 3.20 | 3.00 | 3.01 | -5.05 | -0.16 | 71796 | | QEC | 2.39 | 2.39 | 2.13 | 2.23 | -4.70 | -0.11 | 2317468 | | HUDL | 0.76 | 0.77 | 0.72 | 0.75 | -3.85 | -0.03 | 925177 | | FRO | 172.00 | 172.20 | 166.20 | 166.45 | -3.76 | -6.50 | 1377377 | | NCOD | 15.45 | 15.45 | 14.30 | 14.90 | -3.56 | -0.55 | 1356 | | FKRFT | 20.60 | 20.72 | 19.70 | 19.77 | -3.56 | -0.73 | 423234 | | EIOF | 13.00 | 13.00 | 12.55 | 12.55 | -3.46 | -0.45 | 1742 | | FLNG | 230.00 | 230.50 | 224.00 | 224.50 | -3.44 | -8.00 | 47135 | | PROXI | 2.50 | 2.50 | 2.35 | 2.40 | -3.23 | -0.08 | 87605 | | SCANA | 1.59 | 1.59 | 1.51 | 1.52 | -3.18 | -0.05 | 199372 | | PPG | 98.00 | 98.60 | 96.60 | 97.20 | -2.80 | -2.80 | 50259 | | BWLPG | 121.30 | 122.00 | 118.80 | 119.00 | -2.70 | -3.30 | 309536 | | NEXT | 4.69 | 4.72 | 4.65 | 4.70 | -2.69 | -0.13 | 466835 | | WWI | 450.00 | 450.00 | 434.50 | 434.50 | -2.36 | -10.50 | 10420 | | BRA | 9.58 | 9.80 | 9.40 | 9.40 | -2.08 | -0.20 | 1125 | | ARR | 0.54 | 0.55 | 0.48 | 0.48 | -2.04 | -0.01 | 446782 | | OET | 220.50 | 221.00 | 216.00 | 217.50 | -2.03 | -4.50 | 40942 | | PHLY | 4.05 | 4.21 | 4.05 | 4.07 | -1.93 | -0.08 | 48213 | | AKVA | 84.00 | 84.00 | 82.00 | 82.00 | -1.91 | -1.60 | 3860 | | GIG | 23.50 | 23.80 | 23.00 | 23.25 | -1.90 | -0.45 | 9416 | | HDLY | 13.05 | 13.85 | 13.00 | 13.70 | -1.79 | -0.25 | 9555 | | TGS | 86.75 | 87.05 | 85.25 | 85.95 | -1.72 | -1.50 | 380090 | | 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 | | ZAP | 21.70 | 21.70 | 21.05 | 21.25 | -1.62 | -0.35 | 783146 | | WSTEP | 25.80 | 25.80 | 24.60 | 24.60 | -1.60 | -0.40 | 30660 | | PLT | 3.70 | 3.83 | 3.56 | 3.71 | -1.59 | -0.06 | 327581 | | CADLR | 50.80 | 51.25 | 49.60 | 50.05 | -1.57 | -0.80 | 400147 | | SNI | 260.50 | 260.50 | 255.50 | 256.00 | -1.54 | -4.00 | 51651 | | HAFNI | 51.24 | 51.24 | 50.34 | 50.64 | -1.48 | -0.76 | 623245 | | MPCES | 10.25 | 10.25 | 10.05 | 10.10 | -1.46 | -0.15 | 6074 | | JAREN | 355.00 | 356.95 | 340.00 | 351.95 | -1.40 | -5.00 | 1290 | | GOGL | 75.75 | 76.05 | 74.75 | 74.75 | -1.39 | -1.05 | 158991 | | ELABS | 13.56 | 13.74 | 13.38 | 13.46 | -1.32 | -0.18 | 168364 | | AKH | 1.51 | 1.53 | 1.49 | 1.49 | -1.32 | -0.02 | 336070 | | BONHR | 230.00 | 233.00 | 229.00 | 229.00 | -1.29 | -3.00 | 9549 | | ODF | 110.40 | 110.40 | 107.80 | 108.00 | -1.28 | -1.40 | 43666 | | SKAND | 1.60 | 1.60 | 1.58 | 1.58 | -1.25 | -0.02 | 23103 | | AKER | 666.00 | 667.00 | 653.00 | 655.00 | -1.21 | -8.00 | 55689 | |
|
