Symbol | Open | High | Low | Close | Percent | Change | Volume | APL | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00 | 741600000 | GREEN | 1.25 | 1.29 | 1.24 | 1.28 | 1.59 | 0.02 | 89070000 | ALI | 25.85 | 26.05 | 24.85 | 24.85 | -3.68 | -0.95 | 25547100 | VUL | 1.24 | 1.30 | 1.20 | 1.24 | 2.48 | 0.03 | 22109000 | OPMB | 0.01 | 0.01 | 0.01 | 0.01 | | | 18000000 | MEG | 1.99 | 2.01 | 1.99 | 1.99 | 0.00 | 0.00 | 12091000 | SMPH | 33.50 | 33.65 | 32.80 | 32.80 | -2.53 | -0.85 | 10920800 | ION | 1.24 | 1.34 | 1.24 | 1.32 | 6.45 | 0.08 | 9697000 | FRUIT | 1.26 | 1.27 | 1.15 | 1.17 | -7.14 | -0.09 | 9539000 | ANI | 7.31 | 7.31 | 7.28 | 7.30 | -0.27 | -0.02 | 8641100 | OV | 0.01 | 0.01 | 0.01 | 0.01 | | | 8000000 | OPM | 0.01 | 0.01 | 0.01 | 0.01 | | | 7000000 | FNI | 2.30 | 2.35 | 2.30 | 2.30 | 0.88 | 0.02 | 6947000 | MONDE | 8.38 | 8.38 | 8.23 | 8.30 | 0.61 | 0.05 | 6697600 | MPI | 4.40 | 4.42 | 4.40 | 4.41 | -0.45 | -0.02 | 5313000 | NIKL | 5.97 | 6.06 | 5.95 | 6.00 | 0.50 | 0.03 | 4174900 | GEO | 0.15 | 0.15 | 0.15 | 0.15 | 0.00 | 0.00 | 3850000 | PCOR | 3.48 | 3.58 | 3.45 | 3.50 | 0.57 | 0.02 | 3831000 | ELI | 0.16 | 0.17 | 0.16 | 0.16 | 0.00 | 0.00 | 3530000 | BPI | 103.00 | 105.00 | 103.00 | 104.30 | 1.26 | 1.30 | 3302960 | DMC | 9.70 | 9.72 | 9.61 | 9.71 | 0.10 | 0.01 | 3250000 | ACEN | 6.00 | 6.01 | 5.98 | 5.98 | -0.17 | -0.01 | 3054800 | EMP | 18.00 | 18.40 | 17.70 | 17.80 | 3.01 | 0.52 | 3038300 | LTG | 9.50 | 9.55 | 9.40 | 9.45 | -0.42 | -0.04 | 2808900 | CNVRG | 10.80 | 10.88 | 10.74 | 10.82 | 1.12 | 0.12 | 2682700 | EVER | 0.24 | 0.24 | 0.23 | 0.24 | 0.00 | 0.00 | 2330000 | MBT | 56.15 | 57.00 | 55.90 | 56.05 | -0.27 | -0.15 | 2303790 | RFM | 3.19 | 3.19 | 3.18 | 3.19 | 0.00 | 0.00 | 2072000 | DITO | 2.67 | 2.75 | 2.62 | 2.71 | 2.26 | 0.06 | 2051000 | ABA | 2.71 | 2.71 | 2.69 | 2.70 | -0.37 | -0.01 | 2041000 | MA | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 2000000 | MAB | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 2000000 | WLCON | 25.90 | 26.00 | 25.25 | 26.00 | 0.00 | 0.00 | 1912100 | FLI | 0.71 | 0.73 | 0.71 | 0.73 | 2.82 | 0.02 | 1814000 | JGS | 49.00 | 49.20 | 48.20 | 48.20 | -0.82 | -0.40 | 1798100 | DNL | 7.36 | 7.37 | 7.30 | 7.30 | -0.82 | -0.06 | 1763400 | BDO | 137.80 | 140.00 | 136.80 | 140.00 | 1.60 | 2.20 | 1761840 | BLOOM | 10.20 | 10.40 | 10.20 | 10.36 | 1.77 | 0.18 | 1698100 | AGI | 13.72 | 13.88 | 13.52 | 13.58 | -1.02 | -0.14 | 1678100 | HOME | 1.70 | 1.70 | 1.69 | 1.70 | 0.00 | 0.00 | 1625000 | CNPF | 23.70 | 23.85 | 23.10 | 23.85 | -0.21 | -0.05 | 1522000 | PHR | 0.63 | 0.64 | 0.61 | 0.63 | 0.00 | 0.00 | 1500000 | APX | 2.80 | 2.84 | 2.80 | 2.82 | 1.44 | 0.04 | 1404000 | LCB | 0.10 | 0.10 | 0.10 | 0.10 | 0.00 | 0.00 | 1340000 | CEI | 0.08 | 0.08 | 0.08 | 0.08 | 0.00 | 0.00 | 1200000 | BSC | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | 0.00 | 1110000 | LAND | 0.92 | 0.96 | 0.92 | 0.96 | 4.35 | 0.04 | 1103000 | APC | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | 0.00 | 1100000 | SUN | 0.97 | 1.04 | 0.97 | 0.97 | 3.19 | 0.03 | 1091000 | PHA | 0.25 | 0.26 | 0.25 | 0.26 | 4.00 | 0.01 | 1080000 | |
|