Symbol | Open | High | Low | Close | Percent | Change | Volume | BST | 32.74 | 33.50 | 32.64 | 33.38 | 83350.00 | 33.34 | 182251 | KUB | 7.50 | 7.50 | 7.50 | 7.50 | 37400.00 | 7.48 | 0 | CEN | 18.94 | 19.16 | 18.89 | 19.16 | 27271.43 | 19.09 | 5028 | PRE | 1.54 | 1.60 | 1.49 | 1.55 | 7650.00 | 1.53 | 122025 | HELX | 31.83 | 32.31 | 31.83 | 32.31 | 4096.10 | 31.54 | 555 | CROW-P | 0.72 | 0.72 | 0.72 | 0.72 | 500.00 | 0.60 | 0 | NAN | 2.90 | 2.90 | 2.90 | 2.90 | 400.00 | 2.32 | 0 | HRL | 0.30 | 0.30 | 0.30 | 0.30 | 400.00 | 0.24 | 0 | UNO-H | 0.02 | 0.02 | 0.02 | 0.02 | 100.00 | 0.01 | 109000 | SNV | 0.03 | 0.06 | 0.03 | 0.06 | 100.00 | 0.03 | 3619346 | PTP-H | 0.02 | 0.02 | 0.02 | 0.02 | 100.00 | 0.01 | 5825 | CYF | 0.02 | 0.02 | 0.02 | 0.02 | 100.00 | 0.01 | 36000 | VAR | 0.36 | 0.39 | 0.34 | 0.34 | 88.89 | 0.16 | 155200 | MNC | 0.05 | 0.05 | 0.05 | 0.05 | 66.67 | 0.02 | 1000 | AVG | 0.03 | 0.03 | 0.03 | 0.03 | 50.00 | 0.01 | 5000 | POOL | 0.03 | 0.03 | 0.03 | 0.03 | 50.00 | 0.01 | 60000 | ETU | 0.02 | 0.03 | 0.02 | 0.03 | 50.00 | 0.01 | 132436 | ANZ | 0.03 | 0.03 | 0.03 | 0.03 | 50.00 | 0.01 | 18000 | RTM | 0.17 | 0.17 | 0.16 | 0.17 | 41.67 | 0.05 | 125900 | SGC | 0.06 | 0.07 | 0.06 | 0.07 | 40.00 | 0.02 | 105000 | LORD | 0.22 | 0.23 | 0.22 | 0.23 | 35.29 | 0.06 | 10000 | BAT | 0.03 | 0.04 | 0.03 | 0.04 | 33.33 | 0.01 | 20000 | ISGI | 0.06 | 0.08 | 0.06 | 0.08 | 33.33 | 0.02 | 59000 | MEK | 0.04 | 0.04 | 0.04 | 0.04 | 33.33 | 0.01 | 15000 | ADZ | 0.04 | 0.04 | 0.03 | 0.04 | 33.33 | 0.01 | 24000 | CRBK | 0.08 | 0.08 | 0.08 | 0.08 | 33.33 | 0.02 | 23000 | NEWO | 0.04 | 0.04 | 0.04 | 0.04 | 33.33 | 0.01 | 46000 | TMRR | 0.04 | 0.04 | 0.03 | 0.04 | 33.33 | 0.01 | 17000 | LVX | 0.03 | 0.04 | 0.03 | 0.04 | 33.33 | 0.01 | 32050 | STA | 0.04 | 0.04 | 0.04 | 0.04 | 33.33 | 0.01 | 3700 | KRL | 0.04 | 0.05 | 0.04 | 0.04 | 33.33 | 0.01 | 160111 | COBC | 0.04 | 0.04 | 0.04 | 0.04 | 33.33 | 0.01 | 3881 | CDA | 0.08 | 0.10 | 0.08 | 0.10 | 25.00 | 0.02 | 186000 | ILC | 0.05 | 0.05 | 0.05 | 0.05 | 25.00 | 0.01 | 2000 | AQS | 0.04 | 0.05 | 0.04 | 0.05 | 25.00 | 0.01 | 19111 | GDX | 0.08 | 0.10 | 0.08 | 0.10 | 25.00 | 0.02 | 73422 | MMV | 0.11 | 0.11 | 0.11 | 0.11 | 22.22 | 0.02 | 2000 | DKL | 0.15 | 0.17 | 0.15 | 0.17 | 21.43 | 0.03 | 9750 | CPL | 0.06 | 0.06 | 0.06 | 0.06 | 20.00 | 0.01 | 5000 | AGO | 0.10 | 0.12 | 0.10 | 0.12 | 20.00 | 0.02 | 12000 | PRG | 0.06 | 0.06 | 0.06 | 0.06 | 20.00 | 0.01 | 2000 | SDR | 0.06 | 0.06 | 0.06 | 0.06 | 20.00 | 0.01 | 1000 | NICL | 0.05 | 0.06 | 0.05 | 0.06 | 20.00 | 0.01 | 243000 | WCE | 0.04 | 0.06 | 0.04 | 0.06 | 20.00 | 0.01 | 9585 | TNR | 0.06 | 0.06 | 0.06 | 0.06 | 20.00 | 0.01 | 1000 | CSX | 0.14 | 0.14 | 0.14 | 0.14 | 16.67 | 0.02 | 9030 | NOC | 0.06 | 0.07 | 0.06 | 0.07 | 16.67 | 0.01 | 49000 | ZOMD | 0.07 | 0.07 | 0.06 | 0.07 | 16.67 | 0.01 | 53553 | MTS | 0.06 | 0.07 | 0.06 | 0.07 | 16.67 | 0.01 | 319500 | NBR | 0.06 | 0.07 | 0.06 | 0.07 | 16.67 | 0.01 | 9000 | |
|