Symbol | Open | High | Low | Close | Percent | Change | Volume | DMF | 6.84 | 6.85 | 6.76 | 6.76 | -1.17 | -0.08 | 34200 | CMT | 19.62 | 19.79 | 18.98 | 19.04 | -4.70 | -0.94 | 33827 | OGEN | 2.04 | 2.14 | 1.96 | 1.97 | -7.08 | -0.15 | 31491 | RMED | 0.39 | 0.40 | 0.38 | 0.38 | -2.56 | -0.01 | 31073 | UUU | 1.55 | 1.56 | 1.51 | 1.52 | -2.56 | -0.04 | 30949 | GLTA-WS | 9.87 | 9.89 | 9.81 | 9.89 | 0.20 | 0.02 | 30426 | GLTA-U | 9.87 | 9.89 | 9.81 | 9.89 | 0.20 | 0.02 | 30426 | FRD | 17.81 | 18.10 | 17.37 | 18.07 | 1.46 | 0.26 | 29193 | APT | 5.05 | 5.16 | 5.05 | 5.12 | 0.39 | 0.02 | 28136 | ELA | 4.52 | 4.73 | 4.52 | 4.54 | -1.30 | -0.06 | 28112 | SDPI | 1.32 | 1.33 | 1.31 | 1.32 | -0.75 | -0.01 | 28041 | BDR | 0.17 | 0.21 | 0.17 | 0.21 | 16.67 | 0.03 | 27497 | ECF | 8.08 | 8.09 | 8.01 | 8.01 | -0.99 | -0.08 | 25309 | ACY | 1.08 | 1.15 | 1.05 | 1.09 | 3.81 | 0.04 | 25224 | BHB | 25.24 | 25.38 | 25.07 | 25.14 | -1.80 | -0.46 | 25135 | ATEST-G | 25.01 | 25.01 | 25.01 | 25.01 | | | 23030 | VFL | 10.01 | 10.01 | 9.93 | 9.93 | -1.00 | -0.10 | 21900 | COHN | 9.29 | 10.30 | 9.29 | 10.30 | 7.29 | 0.70 | 21696 | SYN | 0.73 | 0.73 | 0.70 | 0.72 | -2.70 | -0.02 | 19352 | CEV | 10.54 | 10.54 | 10.43 | 10.43 | -1.23 | -0.13 | 18188 | ISDR | 9.28 | 9.53 | 9.16 | 9.53 | 2.58 | 0.24 | 17406 | HNW | 11.53 | 11.55 | 11.42 | 11.44 | -0.69 | -0.08 | 16443 | AMBO | 1.35 | 1.35 | 1.22 | 1.22 | -9.63 | -0.13 | 16274 | MSN | 0.57 | 0.57 | 0.56 | 0.56 | 0.00 | 0.00 | 16032 | AINC | 4.84 | 4.85 | 4.83 | 4.83 | -0.21 | -0.01 | 15916 | BKTI | 14.10 | 14.25 | 13.86 | 14.15 | 1.65 | 0.23 | 15810 | CET | 42.74 | 42.74 | 42.51 | 42.51 | -0.93 | -0.40 | 15277 | MHH | 7.90 | 8.04 | 7.58 | 7.75 | -3.00 | -0.24 | 15133 | PW | 0.69 | 0.69 | 0.60 | 0.60 | -13.04 | -0.09 | 14913 | ADRA-U | 9.77 | 9.81 | 9.77 | 9.81 | 0.00 | 0.00 | 14567 | YCBD-P-A | 4.20 | 4.36 | 4.16 | 4.36 | 3.32 | 0.14 | 14207 | NTIP | 1.82 | 1.85 | 1.78 | 1.78 | -0.56 | -0.01 | 14054 | RCG | 1.62 | 1.62 | 1.60 | 1.60 | -0.62 | -0.01 | 13469 | EVI | 20.61 | 21.25 | 19.85 | 19.85 | -5.07 | -1.06 | 13267 | VCF | 38.19 | 38.25 | 38.13 | 38.14 | -0.65 | -0.25 | 12660 | VMM | 0.27 | 0.28 | 0.27 | 0.28 | -3.45 | -0.01 | 12201 | CANF | 2.42 | 2.44 | 2.30 | 2.30 | -4.96 | -0.12 | 11853 | YCBD | 0.66 | 0.68 | 0.65 | 0.67 | -1.47 | -0.01 | 11692 | BATL | 5.80 | 5.86 | 5.79 | 5.81 | 0.17 | 0.01 | 11005 | BCV | 15.48 | 15.57 | 15.48 | 15.53 | -0.26 | -0.04 | 10700 | BRN | 2.64 | 2.92 | 2.64 | 2.92 | 5.04 | 0.14 | 10402 | BTN | 2.35 | 2.47 | 2.30 | 2.41 | 4.78 | 0.11 | 10364 | BGI | 2.99 | 2.99 | 2.70 | 2.79 | -5.74 | -0.17 | 8885 | RHE | 2.52 | 2.64 | 2.48 | 2.63 | 1.15 | 0.03 | 7860 | VPS | 14750.00 | 15000.00 | 14750.00 | 14800.00 | 0.34 | 50.00 | 7600 | WYY | 2.58 | 2.66 | 2.58 | 2.65 | 1.15 | 0.03 | 6785 | GLU | 14.06 | 14.35 | 14.06 | 14.31 | -1.17 | -0.17 | 6626 | AE | 26.30 | 26.44 | 25.75 | 25.75 | -2.61 | -0.69 | 6187 | AMS | 3.35 | 3.41 | 3.30 | 3.30 | -1.79 | -0.06 | 6098 | MITQ | 0.48 | 0.50 | 0.48 | 0.49 | 0.00 | 0.00 | 5923 | |
|