| Symbol | Open | High | Low | Close | Percent | Change | Volume | | PAN | 18400.00 | 18500.00 | 18100.00 | 18450.00 | 0.54 | 100.00 | 2180000 | | AMV | 5200.00 | 5200.00 | 5000.00 | 5100.00 | 0.00 | 0.00 | 2180000 | | GEG | 16950.00 | 17000.00 | 16600.00 | 16700.00 | -0.89 | -150.00 | 2160000 | | MBG | 6000.00 | 6100.00 | 5800.00 | 6000.00 | 0.00 | 0.00 | 2160000 | | DGW | 37100.00 | 38350.00 | 36950.00 | 38350.00 | 3.37 | 1250.00 | 2110000 | | VNM | 65600.00 | 66500.00 | 65500.00 | 65800.00 | 0.46 | 300.00 | 2080000 | | TDH | 5970.00 | 6000.00 | 5450.00 | 5500.00 | -5.98 | -350.00 | 2050000 | | TNG | 19000.00 | 20100.00 | 18500.00 | 20000.00 | 1.01 | 200.00 | 2040000 | | HDG | 36100.00 | 37500.00 | 36100.00 | 37500.00 | 4.17 | 1500.00 | 2020000 | | FTS | 28750.00 | 28850.00 | 27900.00 | 28850.00 | 1.58 | 450.00 | 1930000 | | TNC | 57600.00 | 57600.00 | 57600.00 | 57600.00 | 4.73 | 2600.00 | 1900400 | | QBS | 3160.00 | 3160.00 | 3010.00 | 3090.00 | -2.22 | -70.00 | 1870000 | | ORS | 14450.00 | 14600.00 | 14200.00 | 14450.00 | 0.35 | 50.00 | 1860000 | | SAM | 7300.00 | 7410.00 | 7060.00 | 7220.00 | -1.10 | -80.00 | 1830000 | | PC1 | 29650.00 | 29850.00 | 29200.00 | 29500.00 | -0.34 | -100.00 | 1820000 | | TLD | 4680.00 | 4860.00 | 4630.00 | 4860.00 | 6.81 | 310.00 | 1760000 | | GTT | 700.00 | 800.00 | 700.00 | 800.00 | 14.29 | 100.00 | 1683800 | | CRE | 9000.00 | 9070.00 | 8710.00 | 9000.00 | 0.00 | 0.00 | 1650000 | | BSI | 31950.00 | 32550.00 | 31150.00 | 32500.00 | 1.72 | 550.00 | 1590000 | | MST | 6200.00 | 6300.00 | 6000.00 | 6300.00 | 1.61 | 100.00 | 1540000 | | ANV | 34900.00 | 35550.00 | 34550.00 | 35200.00 | 0.72 | 250.00 | 1530000 | | CTS | 18350.00 | 18800.00 | 18300.00 | 18800.00 | 2.73 | 500.00 | 1530000 | | APH | 9160.00 | 9160.00 | 8910.00 | 9050.00 | -1.09 | -100.00 | 1510000 | | JVC | 4170.00 | 4210.00 | 4120.00 | 4160.00 | -0.24 | -10.00 | 1510000 | | GTN | 18600.00 | 19400.00 | 18450.00 | 19100.00 | 3.24 | 600.00 | 1510000 | | LIG | 5200.00 | 5300.00 | 5100.00 | 5300.00 | 1.92 | 100.00 | 1500000 | | DDG | 8900.00 | 9000.00 | 8700.00 | 8900.00 | 0.00 | 0.00 | 1490000 | | QCG | 9920.00 | 10600.00 | 9920.00 | 10600.00 | 6.85 | 680.00 | 1480000 | | SBS | 9600.00 | 9700.00 | 9300.00 | 9500.00 | -1.04 | -100.00 | 1467016 | | VGS | 17000.00 | 18300.00 | 17000.00 | 18300.00 | 6.40 | 1100.00 | 1440000 | | ITQ | 3500.00 | 3600.00 | 3300.00 | 3600.00 | 2.86 | 100.00 | 1430000 | | HAX | 19600.00 | 19650.00 | 18950.00 | 19250.00 | 0.00 | 0.00 | 1430000 | | OGC | 9100.00 | 9150.00 | 8950.00 | 9080.00 | -0.22 | -20.00 | 1420000 | | API | 15000.00 | 15100.00 | 14200.00 | 14600.00 | -1.35 | -200.00 | 1410000 | | TDC | 13500.00 | 13750.00 | 12900.00 | 13650.00 | 1.11 | 150.00 | 1410000 | | TIG | 11300.00 | 11400.00 | 10900.00 | 11300.00 | 0.89 | 100.00 | 1400000 | | VGT | 17900.00 | 18500.00 | 17900.00 | 18300.00 | 2.23 | 400.00 | 1293010 | | BID | 43800.00 | 44050.00 | 43100.00 | 43450.00 | -0.57 | -250.00 | 1290000 | | HVN | 13650.00 | 13650.00 | 13400.00 | 13500.00 | -1.10 | -150.00 | 1270000 | | HT1 | 15150.00 | 15200.00 | 14800.00 | 15000.00 | -0.99 | -150.00 | 1270000 | | ART | 1300.00 | 1300.00 | 1300.00 | 1300.00 | -7.14 | -100.00 | 1250000 | | TLH | 8800.00 | 8990.00 | 8760.00 | 8890.00 | 1.02 | 90.00 | 1240000 | | VHG | 4100.00 | 4100.00 | 3900.00 | 4000.00 | -2.44 | -100.00 | 1237000 | | SKG | 19450.00 | 20800.00 | 19300.00 | 20400.00 | 4.88 | 950.00 | 1230000 | | HDC | 36300.00 | 37300.00 | 36050.00 | 37000.00 | 1.93 | 700.00 | 1210000 | | LGL | 5540.00 | 5540.00 | 4860.00 | 5150.00 | -1.34 | -70.00 | 1170000 | | TTB | 3000.00 | 3080.00 | 2960.00 | 3080.00 | 1.99 | 60.00 | 1140000 | | TVB | 6300.00 | 6300.00 | 5830.00 | 5970.00 | 0.00 | 0.00 | 1100000 | | IBC | 2710.00 | 2790.00 | 2600.00 | 2620.00 | -3.32 | -90.00 | 1100000 | | OIL | 12700.00 | 12800.00 | 12500.00 | 12600.00 | 0.00 | 0.00 | 1079358 | |
|
