Symbol | Open | High | Low | Close | Percent | Change | Volume | DTEA | 3.25 | 3.51 | 3.24 | 3.31 | 3.44 | 0.11 | 151124 | PA8 | 7.50 | 8.00 | 7.50 | 7.75 | 3.33 | 0.25 | 13827 | SGM | 43.62 | 45.00 | 43.62 | 45.00 | 3.31 | 1.44 | 1396 | A1OS | 40.20 | 41.40 | 40.20 | 41.10 | 3.27 | 1.30 | 802 | GSC1 | 25.30 | 25.80 | 25.30 | 25.80 | 3.20 | 0.80 | 10059 | VNA | 18.15 | 18.73 | 18.13 | 18.68 | 3.15 | 0.57 | 3252623 | PUM | 48.06 | 49.34 | 47.90 | 49.25 | 3.08 | 1.47 | 577949 | L1OA | 7.50 | 7.50 | 7.44 | 7.44 | 3.05 | 0.22 | 200 | WAH | 13.20 | 13.60 | 13.20 | 13.60 | 3.03 | 0.40 | 2050 | WHT2 | 70.50 | 70.50 | 70.50 | 70.50 | 2.92 | 2.00 | 0 | NFC | 380.30 | 396.40 | 379.85 | 388.45 | 2.75 | 10.40 | 9426 | 4XT | 0.38 | 0.38 | 0.38 | 0.38 | 2.70 | 0.01 | 0 | TWR | 53.41 | 54.04 | 53.20 | 53.94 | 2.65 | 1.39 | 72702 | FMC1 | 12.74 | 13.00 | 12.63 | 12.82 | 2.64 | 0.33 | 16719 | P4O | 5.10 | 5.35 | 5.05 | 5.05 | 2.64 | 0.13 | 4011 | DWNI | 20.54 | 21.40 | 20.54 | 21.32 | 2.60 | 0.54 | 49354 | T5O | 1.98 | 1.98 | 1.98 | 1.98 | 2.59 | 0.05 | 166 | LY0 | 9.81 | 10.22 | 9.75 | 9.93 | 2.48 | 0.24 | 4143 | ACT | 18.40 | 18.85 | 18.40 | 18.85 | 2.45 | 0.45 | 1030 | ALI | 0.42 | 0.42 | 0.42 | 0.42 | 2.44 | 0.01 | 0 | MZX | 10.30 | 10.55 | 10.30 | 10.55 | 2.43 | 0.25 | 4879 | DEQ | 21.30 | 21.30 | 20.75 | 21.20 | 2.42 | 0.50 | 4976 | LEG | 53.22 | 54.56 | 52.76 | 54.40 | 2.41 | 1.28 | 182354 | RHK | 12.40 | 12.90 | 12.30 | 12.90 | 2.38 | 0.30 | 866 | ORC | 100.08 | 102.42 | 99.71 | 102.14 | 2.33 | 2.33 | 1192 | 3E3M | 63.67 | 64.38 | 63.48 | 64.38 | 2.29 | 1.44 | 0 | 2FB | 67.50 | 67.50 | 67.50 | 67.50 | 2.27 | 1.50 | 1 | NWO | 115.40 | 117.80 | 115.00 | 117.20 | 2.27 | 2.60 | 1628 | OSR | 55.15 | 57.00 | 55.15 | 56.75 | 2.25 | 1.25 | 70464 | MVV1 | 31.80 | 32.50 | 31.80 | 32.50 | 2.20 | 0.70 | 664 | OEWA | 70.10 | 71.55 | 70.10 | 71.55 | 2.14 | 1.50 | 54 | MVIN | 7.13 | 7.22 | 7.13 | 7.22 | 2.12 | 0.15 | 19800 | BVB | 4.39 | 4.51 | 4.37 | 4.51 | 2.04 | 0.09 | 545747 | SF3 | 5.15 | 5.15 | 5.15 | 5.15 | 1.98 | 0.10 | 2783 | MYD | 26.72 | 26.72 | 26.72 | 26.72 | 1.98 | 0.52 | 1 | MUM | 51.80 | 52.40 | 51.20 | 52.10 | 1.96 | 1.00 | 3403 | ALG | 2.04 | 2.08 | 2.04 | 2.08 | 1.96 | 0.04 | 6590 | AOF | 206.00 | 210.00 | 206.00 | 210.00 | 1.94 | 4.00 | 5175 | PHIA | 30.56 | 31.46 | 30.45 | 31.36 | 1.92 | 0.59 | 6192983 | LCR | 36.55 | 37.19 | 36.55 | 37.19 | 1.92 | 0.70 | 144 | AUS | 29.34 | 30.40 | 29.34 | 29.84 | 1.91 | 0.56 | 7056 | HOC | 2.52 | 2.72 | 2.52 | 2.72 | 1.87 | 0.05 | 46074 | BBZA | 43.30 | 43.90 | 43.30 | 43.90 | 1.86 | 0.80 | 0 | NIIN | 0.55 | 0.55 | 0.55 | 0.55 | 1.85 | 0.01 | 856 | T6A | 15.41 | 15.41 | 15.41 | 15.41 | 1.85 | 0.28 | 40 | CEC | 2.30 | 2.32 | 2.20 | 2.23 | 1.83 | 0.04 | 1082311 | NXU | 56.00 | 56.70 | 55.10 | 56.70 | 1.80 | 1.00 | 1567 | DEF | 22.50 | 23.00 | 22.50 | 22.80 | 1.79 | 0.40 | 1337 | APM | 2.26 | 2.36 | 2.26 | 2.30 | 1.77 | 0.04 | 2664 | TLIK | 2.30 | 2.30 | 2.30 | 2.30 | 1.77 | 0.04 | 0 | |
|