Symbol | Open | High | Low | Close | Percent | Change | Volume | IMBBF | 25.48 | 25.48 | 25.48 | 25.48 | 3.20 | 0.79 | 1100 | GLATF | 1.70 | 1.74 | 1.65 | 1.74 | 2.96 | 0.05 | 194160 | HGGOF | 0.34 | 0.36 | 0.33 | 0.36 | 2.86 | 0.01 | 35049 | SILXF | 4.08 | 4.15 | 4.06 | 4.15 | 2.72 | 0.11 | 6380 | ADDDF | 240.76 | 250.27 | 240.76 | 246.22 | 2.59 | 6.22 | 3147 | CRMZ | 2.05 | 2.05 | 2.05 | 2.05 | 2.50 | 0.05 | 296 | MIMZF | 0.40 | 0.41 | 0.40 | 0.41 | 2.50 | 0.01 | 2800 | TRNLY | 2.50 | 2.50 | 2.50 | 2.50 | 2.46 | 0.06 | 200 | SKREF | 10.29 | 10.43 | 10.21 | 10.43 | 2.36 | 0.24 | 28156 | ADDYY | 121.92 | 123.47 | 121.68 | 123.05 | 2.22 | 2.67 | 472400 | RGLSF | 1.52 | 1.52 | 1.49 | 1.49 | 2.05 | 0.03 | 18100 | DTEGF | 24.24 | 24.24 | 24.24 | 24.24 | 2.02 | 0.48 | 2000 | GTBAF | 22.30 | 22.50 | 21.86 | 22.43 | 1.95 | 0.43 | 6064 | BNPQF | 73.92 | 73.92 | 73.92 | 73.92 | 1.80 | 1.31 | 5300 | MGDPF | 0.59 | 0.59 | 0.56 | 0.59 | 1.72 | 0.01 | 27897 | IFNNF | 40.99 | 40.99 | 40.99 | 40.99 | 1.46 | 0.59 | 3000 | FSXLF | 0.69 | 0.72 | 0.67 | 0.70 | 1.45 | 0.01 | 103700 | ZCSH | 5.97 | 6.08 | 5.75 | 6.08 | 1.33 | 0.08 | 13962 | CIBEY | 1.59 | 1.60 | 1.57 | 1.58 | 1.28 | 0.02 | 4893 | NSRXF | 7.77 | 7.95 | 7.70 | 7.76 | 1.17 | 0.09 | 46044 | SBKK | 18.44 | 18.58 | 18.44 | 18.58 | 1.03 | 0.19 | 19060 | DVCR | 10.05 | 10.09 | 10.05 | 10.09 | 1.00 | 0.10 | 49500 | UBAB | 48.25 | 48.25 | 47.20 | 47.20 | 0.96 | 0.45 | 819 | HRVSF | 3.13 | 3.34 | 2.91 | 3.22 | 0.94 | 0.03 | 255640 | GLGDF | 1.22 | 1.25 | 1.22 | 1.25 | 0.81 | 0.01 | 76500 | PALAF | 10.24 | 10.58 | 10.24 | 10.32 | 0.78 | 0.08 | 18687 | HARL | 21.01 | 21.19 | 21.00 | 21.19 | 0.67 | 0.14 | 3386 | LTCN | 28.79 | 28.99 | 26.75 | 28.99 | 0.66 | 0.19 | 104701 | BOSSY | 10.15 | 10.30 | 10.11 | 10.30 | 0.59 | 0.06 | 1400 | AHCCF | 3.54 | 3.54 | 3.54 | 3.54 | 0.57 | 0.02 | 9800 | TSCDF | 3.99 | 3.99 | 3.99 | 3.99 | 0.50 | 0.02 | 10041 | OPSSF | 2.13 | 2.14 | 2.12 | 2.14 | 0.47 | 0.01 | 25695 | POETF | 6.44 | 6.72 | 6.42 | 6.56 | 0.46 | 0.03 | 15064 | ZURVY | 51.39 | 51.58 | 51.39 | 51.45 | 0.27 | 0.14 | 54000 | DPSI | 10.06 | 10.10 | 10.04 | 10.08 | 0.20 | 0.02 | 60431 | YZCAY | 25.33 | 25.36 | 25.28 | 25.36 | 0.20 | 0.05 | 1239 | RHHVF | 247.86 | 253.13 | 247.86 | 251.92 | 0.16 | 0.39 | 1083 | PBAM | 34.15 | 34.25 | 34.00 | 34.25 | 0.15 | 0.05 | 57000 | SSPCF | 8.38 | 8.39 | 8.38 | 8.39 | 0.12 | 0.01 | 1300 | INBC | 8.10 | 8.10 | 8.10 | 8.10 | 0.12 | 0.01 | 200 | OBELF | 8.77 | 9.10 | 8.67 | 8.87 | 0.11 | 0.01 | 476344 | RHHBY | 31.57 | 31.60 | 31.30 | 31.33 | 0.10 | 0.03 | 1889600 | ZFSVF | 501.46 | 507.35 | 501.46 | 507.35 | 0.10 | 0.51 | 104 | IFHI | 30.82 | 30.82 | 30.82 | 30.82 | 0.06 | 0.02 | 1050 | DMKBA | 40.03 | 40.03 | 40.03 | 40.03 | 0.02 | 0.01 | 0 | |
|