Symbol | Open | High | Low | Close | Percent | Change | Volume | DIR-UN | 13.94 | 13.99 | 13.89 | 13.93 | -0.14 | -0.02 | 536734 | BLDP | 5.87 | 5.87 | 5.70 | 5.75 | -2.04 | -0.12 | 536554 | TA | 13.30 | 13.31 | 13.13 | 13.18 | -0.83 | -0.11 | 528985 | TSK | 0.10 | 0.12 | 0.10 | 0.11 | 10.00 | 0.01 | 522030 | GLXY | 4.68 | 4.79 | 4.45 | 4.47 | -4.49 | -0.21 | 520929 | H | 37.43 | 37.56 | 37.24 | 37.54 | 0.29 | 0.11 | 520452 | CJ | 6.97 | 7.05 | 6.91 | 6.98 | 0.43 | 0.03 | 518083 | NXE | 5.90 | 5.92 | 5.74 | 5.87 | -0.17 | -0.01 | 494727 | BHC | 9.44 | 9.61 | 9.39 | 9.58 | 0.74 | 0.07 | 491635 | IPL | 18.71 | 19.20 | 18.71 | 19.12 | 1.49 | 0.28 | 488974 | FVI | 4.68 | 4.71 | 4.61 | 4.67 | -1.06 | -0.05 | 481775 | ALA | 24.82 | 24.91 | 24.68 | 24.74 | -0.24 | -0.06 | 475816 | ESM | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00 | 437000 | SVM | 4.19 | 4.21 | 4.05 | 4.10 | -2.61 | -0.11 | 435832 | MRU | 69.96 | 70.63 | 69.85 | 70.16 | 0.07 | 0.05 | 432650 | KNT | 5.90 | 5.95 | 5.80 | 5.86 | -1.18 | -0.07 | 426051 | ERE-UN | 2.86 | 2.93 | 2.85 | 2.90 | 1.05 | 0.03 | 424056 | RBA | 73.94 | 74.27 | 73.06 | 73.76 | -0.27 | -0.20 | 419238 | CJR-B | 1.35 | 1.38 | 1.34 | 1.35 | 0.75 | 0.01 | 410831 | BBD-B | 59.01 | 61.10 | 59.01 | 59.41 | 0.80 | 0.47 | 406972 | EXRO | 2.04 | 2.08 | 1.99 | 2.02 | -1.94 | -0.04 | 399788 | ACB | 0.70 | 0.72 | 0.69 | 0.70 | 1.45 | 0.01 | 399510 | QSR | 99.50 | 100.58 | 99.30 | 100.30 | 0.87 | 0.87 | 394781 | SES | 6.26 | 6.26 | 6.09 | 6.13 | -2.54 | -0.16 | 393842 | CGT | 5140.00 | 5150.00 | 5120.00 | 5150.00 | 0.39 | 20.00 | 391354 | CAE | 27.91 | 28.18 | 27.81 | 27.83 | -0.32 | -0.09 | 390118 | ITP | 40.48 | 40.50 | 40.48 | 40.48 | 0.00 | 0.00 | 388328 | TGL | 5.11 | 5.33 | 4.91 | 5.06 | -0.39 | -0.02 | 384763 | LAM | 0.43 | 0.43 | 0.41 | 0.42 | -2.33 | -0.01 | 376978 | HWX | 6.52 | 6.55 | 6.40 | 6.45 | -1.07 | -0.07 | 374856 | FTT | 39.43 | 39.73 | 39.02 | 39.25 | -0.33 | -0.13 | 368983 | TWM | 0.93 | 0.93 | 0.91 | 0.92 | -1.08 | -0.01 | 363853 | SPB | 10.12 | 10.12 | 9.96 | 10.01 | -0.99 | -0.10 | 363419 | EMA | 55.57 | 55.60 | 55.07 | 55.33 | -0.43 | -0.24 | 360435 | IFC | 197.72 | 198.73 | 195.90 | 198.29 | 0.28 | 0.55 | 358712 | PAAS | 20.65 | 20.83 | 20.41 | 20.57 | -1.25 | -0.26 | 357287 | DPM | 9.51 | 9.57 | 9.41 | 9.50 | -0.52 | -0.05 | 356714 | ELD | 13.11 | 13.36 | 13.00 | 13.04 | -0.91 | -0.12 | 353866 | MGA | 0.20 | 0.20 | 0.18 | 0.19 | -5.00 | -0.01 | 352614 | SSL | 7.09 | 7.09 | 6.91 | 6.93 | -3.08 | -0.22 | 349891 | PXT | 28.40 | 28.72 | 28.21 | 28.29 | -0.21 | -0.06 | 348509 | NVEI | 40.67 | 41.28 | 39.59 | 39.75 | -2.26 | -0.92 | 348148 | EFN | 20.05 | 20.16 | 19.88 | 19.96 | -0.65 | -0.13 | 344298 | CS | 5.84 | 5.88 | 5.80 | 5.86 | -0.34 | -0.02 | 344258 | VQS | 0.33 | 0.37 | 0.33 | 0.36 | 9.09 | 0.03 | 342112 | DNTL | 7.30 | 7.50 | 7.28 | 7.40 | 0.95 | 0.07 | 341005 | FNV | 196.60 | 197.52 | 194.07 | 194.64 | -1.02 | -2.01 | 340248 | FR | 7.80 | 7.84 | 7.65 | 7.65 | -2.30 | -0.18 | 339113 | ATZ | 35.96 | 36.08 | 34.77 | 34.88 | -2.57 | -0.92 | 336277 | RET-A | 1.68 | 1.70 | 1.35 | 1.43 | -10.62 | -0.17 | 331640 | |
|