Symbol | Open | High | Low | Close | Percent | Change | Volume | APL | 0.02 | 0.03 | 0.02 | 0.02 | | | 420500000 | MPI | 4.37 | 4.42 | 4.32 | 4.35 | | | 69659000 | OV | 0.01 | 0.01 | 0.01 | 0.01 | | | 64000000 | ABA | 2.61 | 2.65 | 2.60 | 2.61 | | | 28090000 | ION | 1.12 | 1.30 | 1.12 | 1.24 | | | 25706000 | MONDE | 8.00 | 8.09 | 7.65 | 7.85 | | | 23284500 | VUL | 1.24 | 1.30 | 1.20 | 1.24 | | | 22109000 | GREEN | 1.20 | 1.21 | 1.17 | 1.20 | | | 15957000 | LTG | 9.56 | 9.60 | 9.50 | 9.50 | | | 15373400 | PCOR | 3.77 | 3.77 | 3.55 | 3.66 | | | 10686000 | APX | 2.79 | 2.90 | 2.79 | 2.88 | | | 10092000 | PHR | 0.58 | 0.65 | 0.58 | 0.64 | | | 9847000 | ANI | 7.33 | 7.38 | 7.30 | 7.37 | | | 9635300 | SMPH | 32.50 | 33.00 | 32.50 | 32.85 | | | 8978400 | PLC | 0.55 | 0.57 | 0.54 | 0.56 | | | 8463000 | MEG | 2.00 | 2.02 | 1.98 | 1.99 | | | 8190000 | OPM | 0.01 | 0.01 | 0.01 | 0.01 | | | 8000000 | FRUIT | 1.20 | 1.21 | 1.16 | 1.21 | | | 6150000 | ALI | 26.00 | 26.15 | 25.75 | 25.95 | | | 6018700 | DITO | 2.70 | 2.80 | 2.66 | 2.75 | | | 5691000 | AGI | 13.50 | 13.74 | 13.40 | 13.70 | | | 4939100 | NIKL | 6.00 | 6.01 | 5.80 | 5.96 | | | 4202900 | BDO | 138.80 | 139.70 | 137.60 | 139.40 | | | 3546330 | BLOOM | 10.22 | 10.80 | 10.22 | 10.76 | | | 3439100 | ACEN | 5.98 | 6.03 | 5.96 | 5.99 | | | 3171500 | EMP | 18.00 | 18.40 | 17.70 | 17.80 | 3.01 | 0.52 | 3038300 | FGEN | 19.32 | 20.85 | 19.26 | 20.80 | | | 2945200 | NOW | 1.52 | 1.52 | 1.40 | 1.44 | | | 2575000 | FLI | 0.71 | 0.72 | 0.70 | 0.71 | | | 2457000 | MRC | 0.22 | 0.22 | 0.21 | 0.22 | | | 2090000 | DDMPR | 1.27 | 1.29 | 1.27 | 1.29 | | | 2031000 | DMC | 9.60 | 9.65 | 9.46 | 9.65 | | | 1918900 | LC | 0.10 | 0.11 | 0.10 | 0.11 | | | 1760000 | JGS | 47.75 | 48.80 | 47.55 | 48.70 | | | 1721900 | BPI | 100.50 | 101.60 | 99.95 | 100.00 | | | 1602920 | DNL | 6.92 | 7.00 | 6.84 | 6.99 | | | 1587600 | ALLHC | 2.83 | 2.83 | 2.70 | 2.73 | | | 1556000 | RCR | 5.67 | 5.70 | 5.58 | 5.70 | | | 1389700 | ICT | 202.00 | 203.00 | 199.00 | 202.80 | | | 1322200 | CPG | 0.37 | 0.37 | 0.36 | 0.36 | | | 1290000 | MM | 1.18 | 1.18 | 1.17 | 1.18 | | | 1289000 | PRIM | 2.17 | 2.26 | 2.12 | 2.14 | | | 1255000 | WLCON | 27.50 | 27.50 | 26.60 | 27.00 | | | 1253300 | CEI | 0.08 | 0.08 | 0.07 | 0.08 | | | 1240000 | BSC | 0.22 | 0.23 | 0.22 | 0.22 | | | 1140000 | MBT | 56.50 | 58.75 | 56.50 | 58.75 | | | 1093100 | PX | 2.72 | 2.82 | 2.69 | 2.80 | | | 1056000 | CNVRG | 10.72 | 10.94 | 10.70 | 10.70 | | | 1036200 | COSCO | 4.89 | 4.99 | 4.86 | 4.99 | | | 1035000 | EVER | 0.24 | 0.24 | 0.24 | 0.24 | | | 1020000 | |
|