Symbol | Open | High | Low | Close | Percent | Change | Volume | NXI | 19.22 | 19.30 | 18.70 | 18.77 | -2.29 | -0.44 | 132180 | SW | 101.85 | 102.15 | 101.45 | 101.90 | 0.10 | 0.10 | 131403 | AKE | 85.42 | 85.42 | 83.12 | 83.32 | -2.30 | -1.96 | 131285 | KER | 502.50 | 507.90 | 498.80 | 504.70 | 0.44 | 2.20 | 130771 | ABNX | 1.27 | 1.27 | 1.20 | 1.23 | -3.15 | -0.04 | 130520 | POM | 15.89 | 16.36 | 15.81 | 16.26 | 2.98 | 0.47 | 130413 | KORI | 7.33 | 7.36 | 7.28 | 7.30 | -0.41 | -0.03 | 128952 | ABVX | 15.64 | 15.64 | 14.46 | 15.02 | -6.12 | -0.98 | 127542 | ALEUP | 0.32 | 0.33 | 0.31 | 0.32 | -3.03 | -0.01 | 124987 | VRLA | 34.96 | 35.54 | 34.74 | 35.44 | 1.43 | 0.50 | 120786 | ALLIX | 10.50 | 11.18 | 10.04 | 10.80 | -13.60 | -1.70 | 118968 | ALKKO | 0.12 | 0.13 | 0.12 | 0.12 | -7.69 | -0.01 | 116390 | NACON | 2.21 | 2.21 | 2.10 | 2.10 | -3.67 | -0.08 | 113142 | ALSPW | 0.61 | 0.66 | 0.60 | 0.60 | | | 108015 | ALDR | 1.50 | 2.00 | 1.50 | 1.80 | | | 107304 | SIGHT | 0.78 | 0.78 | 0.75 | 0.76 | -2.56 | -0.02 | 107233 | RAL | 0.72 | 0.77 | 0.69 | 0.73 | 1.39 | 0.01 | 106796 | GFC | 98.65 | 99.80 | 98.10 | 98.90 | 0.15 | 0.15 | 104927 | ALGBE | 3.72 | 3.79 | 3.41 | 3.52 | -4.86 | -0.18 | 104101 | SOI | 139.35 | 143.45 | 138.80 | 142.90 | 3.14 | 4.35 | 103643 | DBG | 5.06 | 5.09 | 5.01 | 5.07 | 0.00 | 0.00 | 99484 | PWG | 2.09 | 2.10 | 2.02 | 2.04 | -1.92 | -0.04 | 94326 | RF | 65.70 | 65.90 | 65.30 | 65.55 | -0.30 | -0.20 | 93826 | AMUN | 54.25 | 54.25 | 53.85 | 53.85 | -0.37 | -0.20 | 91968 | MLMIB | 0.29 | 0.29 | 0.29 | 0.29 | -3.33 | -0.01 | 91000 | AB | 4.50 | 4.50 | 4.25 | 4.26 | -4.27 | -0.19 | 89937 | MEDCL | 6.96 | 7.17 | 6.90 | 6.90 | 0.29 | 0.02 | 87730 | MAU | 4.06 | 4.06 | 3.99 | 4.01 | -1.23 | -0.05 | 85977 | BIM | 92.08 | 92.26 | 91.16 | 91.16 | -1.00 | -0.92 | 83895 | FDJ | 36.30 | 36.50 | 36.26 | 36.36 | 0.06 | 0.02 | 83638 | OREGE | 0.20 | 0.22 | 0.20 | 0.21 | 5.00 | 0.01 | 82929 | ALNOV | 0.49 | 0.50 | 0.48 | 0.50 | 2.04 | 0.01 | 80390 | ABCA | 6.19 | 6.19 | 6.01 | 6.01 | -3.06 | -0.19 | 80008 | COV | 46.74 | 47.80 | 46.66 | 47.02 | 0.94 | 0.44 | 75402 | ALNEV | 0.84 | 0.90 | 0.72 | 0.72 | | | 74296 | RCO | 141.60 | 143.45 | 141.20 | 142.40 | 0.35 | 0.50 | 71314 | BOOST | 0.72 | 0.76 | 0.70 | 0.75 | 0.00 | 0.00 | 70973 | ALMAS | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00 | 70952 | DBV | 3.43 | 3.46 | 3.37 | 3.41 | -0.58 | -0.02 | 69455 | ALKAL | 24.90 | 26.15 | 24.25 | 26.15 | 5.02 | 1.25 | 69283 | ALADM | 0.82 | 0.82 | 0.74 | 0.79 | -1.25 | -0.01 | 67948 | ALCRB | 40.55 | 40.60 | 38.65 | 39.70 | -2.22 | -0.90 | 67399 | LAT | 0.24 | 0.25 | 0.24 | 0.24 | 0.00 | 0.00 | 61894 | LFDE | 51.80 | 51.80 | 43.50 | 44.20 | -7.14 | -3.40 | 60655 | GTT | 96.50 | 97.00 | 94.35 | 95.50 | -0.31 | -0.30 | 60295 | CARM | 14.68 | 14.78 | 14.56 | 14.78 | 0.82 | 0.12 | 59468 | GNFT | 3.80 | 3.88 | 3.80 | 3.86 | 1.05 | 0.04 | 58988 | BALYO | 0.55 | 0.55 | 0.53 | 0.54 | -1.82 | -0.01 | 58278 | MCPHY | 9.96 | 9.96 | 9.53 | 9.53 | -4.32 | -0.43 | 56861 | IPS | 47.32 | 47.64 | 47.10 | 47.32 | -0.21 | -0.10 | 56474 | |
|