Symbol | Open | High | Low | Close | Percent | Change | Volume | 49G | 0.50 | 0.52 | 0.37 | 0.37 | 0.00 | 0.00 | 152821 | BIO3 | 20.99 | 21.20 | 19.89 | 20.30 | -10.57 | -2.40 | 147821 | EMQ | 0.03 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00 | 141610 | AR4 | 53.00 | 53.17 | 51.72 | 51.97 | -1.07 | -0.56 | 141203 | DRI | 60.61 | 61.37 | 60.40 | 61.11 | 1.18 | 0.71 | 139689 | NOEJ | 58.71 | 63.79 | 58.39 | 60.99 | 4.42 | 2.58 | 136417 | VBK | 8.17 | 8.22 | 7.84 | 7.98 | -1.12 | -0.09 | 135686 | HNR1 | 108.70 | 108.85 | 106.95 | 107.05 | -0.56 | -0.60 | 133855 | NEM | 77.39 | 83.34 | 77.16 | 83.03 | 8.35 | 6.40 | 132073 | LEG | 87.69 | 87.78 | 86.50 | 86.64 | -0.64 | -0.56 | 129749 | FIE | 75.42 | 76.97 | 74.04 | 75.88 | 0.84 | 0.63 | 123785 | AAQ | 1.95 | 1.98 | 1.80 | 1.91 | -0.52 | -0.01 | 119051 | TLX | 33.70 | 34.20 | 33.68 | 34.12 | 1.19 | 0.40 | 117822 | HAB | 9.10 | 9.20 | 9.06 | 9.09 | 0.00 | 0.00 | 117456 | HOT | 151.45 | 155.10 | 150.25 | 154.85 | 2.21 | 3.35 | 116228 | ERMK | 2.85 | 2.85 | 2.78 | 2.79 | 0.00 | 0.00 | 115368 | LEO | 57.22 | 58.36 | 57.22 | 57.84 | 1.51 | 0.86 | 114185 | WCH | 135.15 | 138.40 | 134.80 | 137.50 | 2.65 | 3.55 | 113624 | MAN | 95.18 | 95.44 | 94.96 | 95.12 | 0.25 | 0.24 | 112809 | RWE3 | 16.35 | 16.74 | 16.34 | 16.68 | 2.71 | 0.44 | 111701 | EVD | 35.40 | 35.85 | 35.21 | 35.34 | -0.34 | -0.12 | 111434 | TTI | 8.95 | 9.02 | 8.75 | 8.85 | -0.23 | -0.02 | 110608 | RHK | 29.95 | 29.98 | 29.50 | 29.59 | -1.20 | -0.36 | 107375 | NOAA | 4.20 | 4.27 | 4.20 | 4.21 | 1.94 | 0.08 | 106507 | SFQ | 17.14 | 17.48 | 17.10 | 17.25 | 1.47 | 0.25 | 104147 | MPI | 0.25 | 0.25 | 0.24 | 0.25 | -98.98 | -24.25 | 102500 | GFT | 12.98 | 13.01 | 12.67 | 12.76 | -0.93 | -0.12 | 102129 | ZSB | 0.10 | 0.10 | 0.10 | 0.10 | 0.00 | 0.00 | 102100 | BY6 | 5.58 | 5.58 | 5.51 | 5.52 | 0.00 | 0.00 | 96171 | HEN | 108.20 | 109.05 | 107.60 | 108.75 | 0.51 | 0.55 | 95971 | ATF | 0.05 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00 | 94370 | TTK | 17.80 | 18.40 | 17.75 | 18.10 | 1.63 | 0.29 | 93614 | BMW3 | 75.16 | 76.50 | 75.06 | 76.45 | 2.04 | 1.53 | 92901 | BAF | 2.60 | 2.63 | 2.57 | 2.57 | 0.00 | 0.00 | 91921 | RHM | 101.90 | 104.05 | 101.90 | 102.90 | 1.63 | 1.65 | 88462 | FW1 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00 | 85603 | SIS | 21.90 | 22.11 | 21.01 | 22.02 | 4.41 | 0.93 | 85546 | D7Q1 | 0.08 | 0.08 | 0.08 | 0.08 | 0.00 | 0.00 | 85112 | 3O1 | 2.35 | 2.37 | 2.30 | 2.35 | 0.00 | 0.00 | 81674 | MGX | 2.77 | 3.25 | 2.77 | 2.84 | 0.00 | 0.00 | 80797 | GXI | 68.91 | 68.99 | 67.76 | 68.68 | 0.64 | 0.44 | 80726 | SMK | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00 | 80000 | JEN | 28.98 | 29.80 | 28.95 | 29.71 | 2.77 | 0.80 | 76407 | S56 | 0.50 | 0.51 | 0.45 | 0.47 | 0.00 | 0.00 | 75877 | SNG | 10.44 | 11.24 | 10.35 | 10.80 | 3.55 | 0.37 | 75644 | DUE | 119.50 | 120.55 | 118.45 | 118.50 | 0.13 | 0.15 | 74934 | RRTL | 63.50 | 64.37 | 63.50 | 63.67 | -0.03 | -0.02 | 72752 | SAX | 54.47 | 55.50 | 54.47 | 55.46 | 1.02 | 0.56 | 71911 | COK | 64.08 | 65.00 | 63.75 | 64.03 | 1.12 | 0.71 | 71311 | TFA | 2.47 | 2.58 | 2.47 | 2.48 | 0.00 | 0.00 | 69315 | |
|