Symbol | Open | High | Low | Close | Percent | Change | Volume | ASKN | 0.40 | 0.73 | 0.40 | 0.73 | 73.81 | 0.31 | 2528 | DIS | 6.30 | 6.30 | 6.30 | 6.30 | 26.00 | 1.30 | 10 | M8H | 0.05 | 0.06 | 0.05 | 0.06 | 20.00 | 0.01 | 63617 | PH6 | 0.25 | 0.25 | 0.25 | 0.25 | 13.64 | 0.03 | 34000 | 0Q3 | 11.88 | 12.35 | 11.28 | 11.28 | 12.69 | 1.27 | 40082 | RY8 | 0.18 | 0.18 | 0.18 | 0.18 | 12.50 | 0.02 | 500 | 1HM | 12.20 | 12.28 | 12.20 | 12.21 | 11.81 | 1.29 | 0 | VG8 | 2.42 | 2.76 | 2.42 | 2.74 | 11.38 | 0.28 | 7537 | E8X | 0.23 | 0.23 | 0.23 | 0.23 | 9.52 | 0.02 | 1000 | GFG | 0.57 | 0.62 | 0.57 | 0.61 | 8.93 | 0.05 | 297604 | CFC | 1.27 | 1.38 | 1.26 | 1.38 | 8.66 | 0.11 | 38332 | SNG | 2.56 | 2.80 | 2.56 | 2.72 | 7.09 | 0.18 | 6589 | DMRE | 1.86 | 1.97 | 1.86 | 1.97 | 7.07 | 0.13 | 27727 | TL0 | 228.00 | 234.15 | 226.65 | 230.25 | 6.75 | 14.55 | 296376 | DC6C | 21.49 | 22.38 | 21.49 | 22.38 | 6.72 | 1.41 | 151 | SNH | 0.15 | 0.16 | 0.15 | 0.16 | 6.67 | 0.01 | 16145626 | PSG | 27.60 | 28.90 | 27.20 | 28.80 | 6.27 | 1.70 | 826 | U9R | 8.08 | 8.15 | 7.96 | 8.00 | 6.24 | 0.47 | 2613 | AG1 | 8.30 | 8.90 | 8.30 | 8.65 | 6.13 | 0.50 | 959182 | EXJ | 1.00 | 1.06 | 1.00 | 1.06 | 6.00 | 0.06 | 35 | I8R | 37.50 | 37.50 | 37.50 | 37.50 | 5.63 | 2.00 | 50 | CNWK | 1.65 | 1.69 | 1.51 | 1.69 | 5.62 | 0.09 | 32909 | AT1 | 1.10 | 1.17 | 1.10 | 1.15 | 5.50 | 0.06 | 10785361 | 4DS | 10.25 | 10.65 | 10.25 | 10.65 | 5.45 | 0.55 | 1384 | DKG | 6.76 | 7.12 | 6.76 | 7.12 | 5.33 | 0.36 | 22418 | NC5A | 6.90 | 7.25 | 6.85 | 7.20 | 5.11 | 0.35 | 5598 | EBK | 85.00 | 87.00 | 85.00 | 87.00 | 5.07 | 4.20 | 83 | TGHN | 242.00 | 254.00 | 242.00 | 254.00 | 4.96 | 12.00 | 123 | CYR | 1.72 | 1.80 | 1.72 | 1.75 | 4.79 | 0.08 | 4284 | ELG | 69.20 | 72.80 | 69.10 | 72.20 | 4.64 | 3.20 | 41383 | YOU | 4.63 | 4.81 | 4.61 | 4.79 | 4.59 | 0.21 | 42609 | M3BK | 2.20 | 2.30 | 2.20 | 2.30 | 4.55 | 0.10 | 450 | XER2 | 14.04 | 14.04 | 14.04 | 14.04 | 4.46 | 0.60 | 500 | BST | 4.58 | 4.68 | 4.58 | 4.68 | 4.46 | 0.20 | 2304 | EXC | 5.45 | 6.15 | 5.15 | 6.15 | 4.24 | 0.25 | 18966 | VAR1 | 14.80 | 15.65 | 14.80 | 15.57 | 4.08 | 0.61 | 140633 | OSP2 | 25.00 | 25.80 | 25.00 | 25.80 | 4.03 | 1.00 | 1482 | NN6 | 2.35 | 2.48 | 2.33 | 2.42 | 3.86 | 0.09 | 22258 | AEIN | 26.00 | 27.00 | 26.00 | 26.90 | 3.86 | 1.00 | 7490 | MBQ | 2.60 | 2.70 | 2.60 | 2.70 | 3.85 | 0.10 | 3044 | KSB | 540.00 | 545.00 | 540.00 | 545.00 | 3.81 | 20.00 | 60 | OHB | 30.65 | 31.50 | 30.60 | 31.50 | 3.79 | 1.15 | 2635 | 1SI | 9.25 | 9.77 | 9.18 | 9.73 | 3.73 | 0.35 | 3306 | BASA | 0.28 | 0.28 | 0.26 | 0.28 | 3.70 | 0.01 | 91516 | AMD | 112.58 | 118.18 | 112.58 | 116.96 | 3.69 | 4.16 | 19389 | QCI | 108.02 | 112.00 | 107.44 | 110.94 | 3.66 | 3.92 | 5347 | SMHN | 23.85 | 24.80 | 23.80 | 24.75 | 3.56 | 0.85 | 43534 | EMH | 11.30 | 11.70 | 11.20 | 11.70 | 3.54 | 0.40 | 1416 | DHER | 34.42 | 35.81 | 34.16 | 35.75 | 3.53 | 1.22 | 591191 | VQT | 22.70 | 23.75 | 22.70 | 23.45 | 3.53 | 0.80 | 2393 | |
|