Symbol | Open | High | Low | Close | Percent | Change | Volume | WDI | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 146866 | ARO | 0.01 | 0.01 | 0.01 | 0.01 | | | 50000 | ARL | 34.26 | 34.26 | 33.30 | 34.00 | -0.53 | -0.18 | 21777 | DE1 | 5.40 | 5.40 | 4.60 | 5.00 | -9.09 | -0.50 | 19292 | SOW | 36.75 | 36.75 | 36.20 | 36.20 | -0.82 | -0.30 | 15038 | SWVK | 0.07 | 0.08 | 0.06 | 0.08 | 14.29 | 0.01 | 12701 | OSP2 | 24.48 | 24.55 | 24.31 | 24.55 | 1.03 | 0.25 | 6344 | OSR | 51.00 | 51.00 | 50.80 | 51.00 | 0.00 | 0.00 | 5159 | EOAN | 15.61 | 15.91 | 15.61 | 15.90 | 1.27 | 0.20 | 4227 | BVB | 3.92 | 3.94 | 3.92 | 3.92 | 1.03 | 0.04 | 4010 | LHA | 7.25 | 7.28 | 7.14 | 7.14 | -2.19 | -0.16 | 3252 | COP | 23.08 | 23.80 | 23.08 | 23.24 | -0.68 | -0.16 | 2539 | B4B3 | 5.35 | 5.35 | 5.20 | 5.20 | -2.80 | -0.15 | 2500 | DAI | 70.86 | 70.86 | 68.71 | 69.64 | -0.66 | -0.46 | 2117 | EV4 | 2.34 | 2.36 | 2.34 | 2.36 | 0.00 | 0.00 | 2100 | NOYE | 1.02 | 1.02 | 0.55 | 0.55 | -49.07 | -0.53 | 2000 | TNE5 | 4.52 | 4.56 | 4.52 | 4.54 | 0.22 | 0.01 | 2000 | CBK | 28.03 | 28.28 | 27.89 | 28.02 | 0.00 | 0.00 | 1982 | DTE | 30.89 | 31.14 | 30.77 | 30.88 | -0.35 | -0.11 | 1544 | HABA | 5.93 | 5.93 | 5.90 | 5.90 | -0.51 | -0.03 | 1500 | BAS | 42.11 | 42.11 | 41.55 | 41.66 | -1.84 | -0.78 | 1440 | EUK2 | 36.00 | 39.00 | 36.00 | 39.00 | 8.33 | 3.00 | 1369 | MOR | 67.70 | 67.80 | 67.70 | 67.75 | -0.07 | -0.05 | 1358 | CVC1 | 25.20 | 25.20 | 24.80 | 24.80 | -2.97 | -0.76 | 1301 | EVK | 17.31 | 17.31 | 17.10 | 17.10 | -2.12 | -0.37 | 1270 | BAYN | 26.00 | 26.00 | 25.92 | 25.93 | -0.27 | -0.07 | 1200 | B5A | 4.46 | 4.48 | 4.46 | 4.48 | 0.45 | 0.02 | 1096 | FRE | 42.19 | 42.19 | 42.17 | 42.17 | 0.07 | 0.03 | 1066 | GEC | 90.76 | 91.00 | 90.76 | 91.00 | -2.73 | -2.50 | 1005 | YOU | 6.72 | 6.72 | 6.72 | 6.72 | 0.00 | 0.00 | 1000 | BIJ | 37.80 | 37.80 | 37.30 | 37.30 | -0.80 | -0.30 | 1000 | NVD | 134.42 | 134.62 | 133.78 | 133.78 | -1.23 | -1.66 | 949 | DBK | 24.77 | 24.77 | 24.40 | 24.40 | -1.93 | -0.48 | 949 | NESR | 85.01 | 85.01 | 84.47 | 84.50 | | | 935 | GS7 | 15.39 | 15.44 | 15.25 | 15.25 | -0.72 | -0.11 | 874 | TKA | 9.04 | 9.17 | 9.04 | 9.17 | 1.33 | 0.12 | 830 | EVT | 7.14 | 7.17 | 7.14 | 7.17 | -1.38 | -0.10 | 732 | VT9 | 91.50 | 91.50 | 91.00 | 91.00 | 0.00 | 0.00 | 709 | BIL | 28.45 | 29.00 | 28.45 | 28.95 | 2.66 | 0.75 | 705 | IFX | 36.68 | 36.90 | 36.63 | 36.90 | 0.49 | 0.18 | 640 | GBF | 81.00 | 82.80 | 81.00 | 82.80 | 5.54 | 4.35 | 595 | R6C | 24.52 | 24.97 | 24.52 | 24.97 | 0.44 | 0.11 | 570 | SMHN | 43.30 | 43.30 | 43.14 | 43.14 | -1.87 | -0.82 | 550 | SIE | 219.75 | 219.75 | 216.00 | 216.00 | -2.44 | -5.40 | 513 | KTF | 58.45 | 58.72 | 58.32 | 58.32 | -0.36 | -0.21 | 500 | H9Y | 1.33 | 1.40 | 1.33 | 1.40 | 5.26 | 0.07 | 500 | VOW3 | 90.42 | 90.42 | 90.04 | 90.08 | -1.05 | -0.96 | 439 | HBM | 65.50 | 66.00 | 65.00 | 66.00 | 1.54 | 1.00 | 422 | PHI1 | 20.54 | 20.54 | 20.32 | 20.32 | -1.31 | -0.27 | 400 | M4N | 1.44 | 1.44 | 1.44 | 1.44 | 1.41 | 0.02 | 400 | |
|