Symbol | Open | High | Low | Close | Percent | Change | Volume | AZA | 0.13 | 0.18 | 0.12 | 0.13 | 30.00 | 0.03 | 543700 | BRD | 0.05 | 0.06 | 0.05 | 0.06 | 20.00 | 0.01 | 139100 | NR7 | 0.05 | 0.06 | 0.05 | 0.06 | 20.00 | 0.01 | 370200 | 40W | 0.07 | 0.07 | 0.07 | 0.07 | 16.67 | 0.01 | 301000 | EHG | 0.21 | 0.24 | 0.21 | 0.23 | 15.00 | 0.03 | 287900 | I06 | 0.21 | 0.24 | 0.21 | 0.24 | 14.29 | 0.03 | 10400 | M05 | 0.29 | 0.32 | 0.29 | 0.32 | 14.29 | 0.04 | 1677300 | A52 | 0.07 | 0.08 | 0.07 | 0.08 | 14.29 | 0.01 | 51900 | 43A | 0.08 | 0.08 | 0.08 | 0.08 | 14.29 | 0.01 | 500 | S71 | 0.22 | 0.25 | 0.20 | 0.25 | 13.64 | 0.03 | 62800 | RF7 | 0.18 | 0.19 | 0.17 | 0.18 | 12.50 | 0.02 | 215600 | LS9 | 0.08 | 0.09 | 0.08 | 0.09 | 12.50 | 0.01 | 1224100 | BBP | 0.24 | 0.24 | 0.24 | 0.24 | 9.09 | 0.02 | 200 | B73 | 0.11 | 0.12 | 0.11 | 0.12 | 9.09 | 0.01 | 608900 | 5VS | 0.24 | 0.26 | 0.24 | 0.26 | 8.33 | 0.02 | 300 | B9S | 0.13 | 0.13 | 0.13 | 0.13 | 8.33 | 0.01 | 100 | C9Q | 0.15 | 0.16 | 0.15 | 0.16 | 6.67 | 0.01 | 9300 | C76 | 1.24 | 1.29 | 1.21 | 1.29 | 6.61 | 0.08 | 6050 | T15 | 1.78 | 1.78 | 1.78 | 1.78 | 5.95 | 0.10 | 200 | BLA | 0.70 | 0.72 | 0.70 | 0.72 | 5.88 | 0.04 | 69900 | F13 | 0.17 | 0.18 | 0.17 | 0.18 | 5.88 | 0.01 | 477400 | 539 | 0.18 | 0.19 | 0.18 | 0.19 | 5.56 | 0.01 | 26000 | C33 | 0.19 | 0.19 | 0.19 | 0.19 | 5.56 | 0.01 | 50000 | S29 | 0.19 | 0.20 | 0.19 | 0.20 | 5.26 | 0.01 | 320600 | 500 | 0.39 | 0.40 | 0.39 | 0.40 | 5.26 | 0.02 | 13600 | U9E | 0.21 | 0.21 | 0.20 | 0.21 | 5.00 | 0.01 | 19700 | E28 | 0.89 | 0.92 | 0.89 | 0.92 | 4.55 | 0.04 | 9444400 | S08 | 0.44 | 0.46 | 0.44 | 0.46 | 4.55 | 0.02 | 4516400 | BTE | 0.47 | 0.49 | 0.47 | 0.49 | 4.26 | 0.02 | 2700 | JLB | 0.51 | 0.52 | 0.51 | 0.52 | 4.00 | 0.02 | 87600 | H12 | 2.01 | 2.01 | 2.01 | 2.01 | 3.61 | 0.07 | 100 | C6L | 7.00 | 7.25 | 6.99 | 7.25 | 3.57 | 0.25 | 16336800 | J2T | 0.28 | 0.30 | 0.27 | 0.30 | 3.45 | 0.01 | 32000 | Y03 | 0.66 | 0.66 | 0.66 | 0.66 | 3.12 | 0.02 | 2000 | ER0 | 0.34 | 0.34 | 0.32 | 0.33 | 3.12 | 0.01 | 101400 | XZL | 0.32 | 0.33 | 0.32 | 0.33 | 3.12 | 0.01 | 103200 | BTG | 0.32 | 0.34 | 0.32 | 0.34 | 3.03 | 0.01 | 1600 | U96 | 5.31 | 5.51 | 5.30 | 5.47 | 3.01 | 0.16 | 8423000 | U06 | 2.10 | 2.12 | 2.10 | 2.12 | 2.91 | 0.06 | 600 | 5IC | 0.35 | 0.36 | 0.34 | 0.36 | 2.86 | 0.01 | 32800 | P8A | 0.38 | 0.38 | 0.38 | 0.38 | 2.70 | 0.01 | 1100 | BFU | 0.35 | 0.40 | 0.35 | 0.40 | 2.56 | 0.01 | 1200 | S59 | 2.37 | 2.44 | 2.36 | 2.43 | 2.53 | 0.06 | 560900 | F1E | 0.41 | 0.41 | 0.41 | 0.41 | 2.50 | 0.01 | 100 | M04 | 1.70 | 1.70 | 1.70 | 1.70 | 2.41 | 0.04 | 500 | I07 | 0.42 | 0.44 | 0.42 | 0.43 | 2.38 | 0.01 | 1424900 | BBW | 8.59 | 8.59 | 8.59 | 8.59 | 2.26 | 0.19 | 3200 | AWX | 3.63 | 3.74 | 3.63 | 3.69 | 2.22 | 0.08 | 2894926 | MR7 | 0.46 | 0.46 | 0.46 | 0.46 | 2.22 | 0.01 | 1500 | 5DS | 0.48 | 0.48 | 0.48 | 0.48 | 2.13 | 0.01 | 5000 | |
|