Symbol | Open | High | Low | Close | Percent | Change | Volume | MEG | 2.19 | 2.19 | 2.07 | 2.08 | -3.70 | -0.08 | 69259000 | APL | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00 | 40600000 | ABA | 1.44 | 1.45 | 1.41 | 1.45 | 1.40 | 0.02 | 21903000 | FLI | 0.88 | 0.90 | 0.86 | 0.86 | -2.27 | -0.02 | 17520000 | MPI | 3.53 | 3.53 | 3.45 | 3.46 | -1.98 | -0.07 | 17297000 | OV | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 16000000 | OPMB | 0.01 | 0.01 | 0.01 | 0.01 | | | 15100000 | MA | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 15000000 | BSC | 0.36 | 0.40 | 0.36 | 0.40 | 8.11 | 0.03 | 14100000 | CHP | 0.65 | 0.68 | 0.62 | 0.62 | -3.12 | -0.02 | 9607000 | UPM | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 8000000 | NIKL | 6.25 | 6.39 | 6.17 | 6.33 | 0.48 | 0.03 | 6516900 | CNVRG | 20.65 | 21.75 | 20.65 | 20.95 | -0.95 | -0.20 | 6507800 | ACEN | 8.00 | 8.11 | 7.89 | 7.94 | -1.24 | -0.10 | 6266100 | SCC | 35.00 | 36.60 | 34.60 | 36.00 | 2.86 | 1.00 | 6259800 | ALI | 25.80 | 26.70 | 25.60 | 26.00 | 1.96 | 0.50 | 6139400 | GREEN | 1.63 | 1.63 | 1.59 | 1.62 | 0.62 | 0.01 | 5933000 | OPM | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 5300000 | LC | 0.14 | 0.14 | 0.13 | 0.13 | -7.14 | -0.01 | 5290000 | LR | 1.40 | 1.44 | 1.39 | 1.40 | 0.72 | 0.01 | 4718000 | WEB | 4.69 | 5.12 | 4.69 | 5.05 | 4.12 | 0.20 | 4597000 | DFNN | 3.30 | 3.69 | 3.29 | 3.63 | 10.00 | 0.33 | 3936000 | ZHI | 0.18 | 0.18 | 0.16 | 0.16 | 0.00 | 0.00 | 3700000 | PRIM | 2.89 | 3.03 | 2.85 | 2.92 | 3.91 | 0.11 | 3649000 | ARA | 1.71 | 1.82 | 1.60 | 1.75 | 1.16 | 0.02 | 3429000 | BDO | 111.00 | 114.80 | 111.00 | 112.10 | 1.45 | 1.60 | 2855540 | DITO | 3.91 | 4.05 | 3.91 | 4.00 | 1.78 | 0.07 | 2620000 | EVER | 0.26 | 0.26 | 0.25 | 0.26 | 4.00 | 0.01 | 2310000 | WLCON | 23.80 | 24.20 | 23.80 | 24.00 | 0.84 | 0.20 | 2262400 | MONDE | 13.00 | 13.30 | 12.88 | 13.04 | 0.31 | 0.04 | 2228100 | DMC | 8.80 | 8.85 | 8.70 | 8.81 | -0.11 | -0.01 | 2039000 | DNL | 6.83 | 6.84 | 6.74 | 6.78 | -0.59 | -0.04 | 1862700 | VLL | 1.98 | 1.98 | 1.92 | 1.92 | -3.03 | -0.06 | 1815000 | TBGI | 0.28 | 0.30 | 0.28 | 0.29 | 0.00 | 0.00 | 1500000 | AGI | 8.81 | 8.89 | 8.79 | 8.80 | 0.00 | 0.00 | 1442500 | VITA | 0.61 | 0.63 | 0.61 | 0.63 | 5.00 | 0.03 | 1426000 | SMPH | 36.40 | 36.75 | 35.90 | 36.30 | -0.68 | -0.25 | 1397700 | PHR | 0.80 | 0.82 | 0.78 | 0.79 | -1.25 | -0.01 | 1305000 | DDMPR | 1.45 | 1.49 | 1.45 | 1.48 | 1.37 | 0.02 | 1221000 | URC | 110.30 | 110.30 | 107.40 | 109.00 | -1.80 | -2.00 | 1195930 | SSI | 1.23 | 1.25 | 1.22 | 1.25 | 1.63 | 0.02 | 1119000 | SSP | 1.21 | 1.25 | 1.16 | 1.16 | -3.33 | -0.04 | 1100000 | SECB | 91.40 | 91.40 | 87.30 | 87.30 | -4.49 | -4.10 | 1074450 | PRMX | 2.10 | 2.11 | 2.09 | 2.11 | 0.96 | 0.02 | 1012000 | MAB | 0.01 | 0.01 | 0.01 | 0.01 | | | 1000000 | PHA | 0.41 | 0.42 | 0.40 | 0.40 | 0.00 | 0.00 | 990000 | ANI | 4.76 | 5.00 | 4.73 | 5.00 | 5.71 | 0.27 | 989000 | FILRT | 6.80 | 6.80 | 6.79 | 6.80 | 0.00 | 0.00 | 970500 | ACEX | 10.00 | 11.68 | 9.90 | 11.60 | 17.17 | 1.70 | 927300 | SGI | 0.85 | 0.94 | 0.85 | 0.94 | 11.90 | 0.10 | 921000 | |
|