| Symbol | Open | High | Low | Close | Percent | Change | Volume | | NCOD | 14.10 | 14.10 | 12.00 | 12.00 | -13.98 | -1.95 | 4562 | | 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 | | ZWIPE | 0.18 | 0.21 | 0.14 | 0.16 | -11.11 | -0.02 | 1697566 | | IDEX | 0.11 | 0.11 | 0.10 | 0.10 | -9.09 | -0.01 | 3608211 | | IOX | 2.07 | 2.08 | 1.95 | 1.95 | -7.14 | -0.15 | 16727 | | WAWI | 93.80 | 94.05 | 85.60 | 87.80 | -6.40 | -6.00 | 926546 | | SNI | 304.50 | 304.50 | 286.00 | 286.50 | -5.91 | -18.00 | 112129 | | EMGS | 2.37 | 2.37 | 2.21 | 2.24 | -5.49 | -0.13 | 190944 | | SACAM | 15.00 | 15.80 | 14.90 | 15.70 | -5.42 | -0.90 | 11672 | | LIFE | 15.40 | 15.40 | 12.60 | 13.25 | -5.36 | -0.75 | 74834 | | HAFNI | 64.80 | 65.05 | 61.50 | 62.70 | -5.36 | -3.55 | 1983493 | | AOW | 2.15 | 2.33 | 2.00 | 2.00 | -5.21 | -0.11 | 12202158 | | WWI | 419.00 | 419.00 | 398.00 | 398.00 | -5.01 | -21.00 | 28888 | | KCC | 76.00 | 76.00 | 71.90 | 72.10 | -4.50 | -3.40 | 199053 | | ODFB | 122.50 | 122.50 | 116.00 | 116.50 | -4.12 | -5.00 | 48967 | | ALNG | 4.60 | 4.60 | 4.36 | 4.43 | -4.11 | -0.19 | 94758 | | HAVI | 1.63 | 1.63 | 1.58 | 1.58 | -3.66 | -0.06 | 69277 | | ARR | 0.28 | 0.29 | 0.26 | 0.27 | -3.57 | -0.01 | 65372 | | OET | 274.50 | 276.50 | 265.00 | 270.00 | -3.57 | -10.00 | 153023 | | FKRFT | 20.60 | 20.72 | 19.70 | 19.77 | -3.56 | -0.73 | 423234 | | PHO | 54.50 | 55.90 | 53.60 | 53.90 | -3.41 | -1.90 | 36299 | | FRO | 199.00 | 204.40 | 194.35 | 199.00 | -3.07 | -6.30 | 2534499 | | ZAL | 71.40 | 71.40 | 70.00 | 70.00 | -3.05 | -2.20 | 9443 | | 2020 | 129.00 | 129.40 | 125.00 | 125.60 | -2.94 | -3.80 | 87213 | | POL | 84.00 | 85.50 | 83.50 | 83.50 | -2.91 | -2.50 | 325 | | SKAND | 1.00 | 1.03 | 1.00 | 1.03 | -2.83 | -0.03 | 22008 | | AGAS | 87.00 | 87.40 | 82.20 | 83.60 | -2.79 | -2.40 | 153689 | | CADLR | 59.00 | 59.60 | 57.30 | 57.40 | -2.71 | -1.60 | 218708 | | MPCC | 19.00 | 19.00 | 17.90 | 18.36 | -2.55 | -0.48 | 5290990 | | BWE | 27.60 | 27.85 | 26.55 | 27.05 | -2.52 | -0.70 | 111805 | | DSRT | 5.54 | 5.54 | 5.41 | 5.44 | -2.51 | -0.14 | 11103 | | ODF | 124.40 | 124.60 | 120.00 | 121.40 | -2.41 | -3.00 | 37075 | | HYPRO | 5.35 | 5.59 | 5.34 | 5.35 | -2.37 | -0.13 | 28452 | | RECSI | 1.27 | 1.32 | 1.25 | 1.25 | -2.34 | -0.03 | 1867828 | | VISTN | 23.00 | 23.00 | 22.40 | 22.60 | -2.16 | -0.50 | 23634 | | SHLF | 9.70 | 9.70 | 9.31 | 9.36 | -2.09 | -0.20 | 760749 | | BRA | 9.58 | 9.80 | 9.40 | 9.40 | -2.08 | -0.20 | 1125 | | ARGEO | 10.78 | 10.92 | 10.42 | 10.48 | -2.06 | -0.22 | 126454 | | GIG | 23.50 | 23.80 | 23.00 | 23.25 | -1.90 | -0.45 | 9416 | | BWLPG | 146.30 | 146.30 | 140.70 | 143.00 | -1.85 | -2.70 | 411888 | | NOM | 21.50 | 21.80 | 21.19 | 21.20 | -1.85 | -0.40 | 1073649 | | TGS | 126.00 | 126.00 | 122.80 | 122.80 | -1.76 | -2.20 | 423938 | | ATEA | 134.00 | 134.60 | 131.80 | 133.80 | -1.76 | -2.40 | 107743 | | FLNG | 295.80 | 298.00 | 285.60 | 291.00 | -1.76 | -5.20 | 34491 | | 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 | | AKBM | 61.20 | 65.50 | 60.50 | 64.40 | -1.68 | -1.10 | 39185 | | SRBNK | 145.00 | 145.40 | 142.80 | 142.80 | -1.65 | -2.40 | 122198 | | TRE | 31.10 | 31.10 | 29.40 | 30.60 | -1.61 | -0.50 | 13368 | |
|
