Symbol | Open | High | Low | Close | Percent | Change | Volume | MTL | 400.00 | 401.90 | 395.12 | 396.38 | -0.62 | -2.46 | 102092 | NEXT | 5.28 | 5.29 | 5.00 | 5.28 | 0.00 | 0.00 | 100500 | APL | 308.00 | 309.88 | 307.00 | 308.00 | 0.03 | 0.08 | 98717 | MFFL | 84.90 | 86.99 | 84.05 | 84.87 | 0.31 | 0.26 | 98000 | DCR | 13.78 | 13.99 | 13.77 | 13.98 | 0.58 | 0.08 | 97500 | PRIC | 7.96 | 7.96 | 7.82 | 7.85 | 0.51 | 0.04 | 96000 | DEL | 3.85 | 4.80 | 3.85 | 4.48 | 7.18 | 0.30 | 93500 | BERG | 58.27 | 60.80 | 58.00 | 59.29 | 1.56 | 0.91 | 90500 | DFSM | 2.25 | 2.45 | 2.25 | 2.38 | 5.78 | 0.13 | 89500 | SPL | 13.55 | 13.79 | 13.27 | 13.73 | 1.63 | 0.22 | 81000 | KTML | 54.50 | 54.54 | 54.30 | 54.44 | -1.00 | -0.55 | 76500 | GVGL | 42.00 | 44.81 | 42.00 | 44.81 | 7.51 | 3.13 | 74500 | ICL | 39.50 | 43.00 | 39.45 | 40.12 | 0.30 | 0.12 | 74000 | KOHP | 3.59 | 4.19 | 3.59 | 3.90 | 14.37 | 0.49 | 73500 | CPPL | 110.85 | 115.90 | 110.85 | 112.00 | 2.60 | 2.84 | 72500 | CWSM | 1.45 | 1.45 | 1.22 | 1.41 | 0.71 | 0.01 | 72500 | SHEZ | 114.00 | 116.00 | 114.00 | 115.00 | 2.68 | 3.00 | 64500 | ATBA | 226.06 | 229.98 | 226.00 | 228.07 | -0.39 | -0.90 | 64400 | MODAM | 3.48 | 3.59 | 3.30 | 3.59 | 4.36 | 0.15 | 64000 | ACPL | 95.97 | 99.80 | 95.75 | 96.52 | 0.57 | 0.55 | 63946 | THALL | 179.99 | 193.49 | 179.99 | 193.49 | 7.50 | 13.50 | 57900 | AHL | 31.00 | 32.42 | 31.00 | 32.00 | 1.59 | 0.50 | 57500 | BIFO | 68.50 | 70.40 | 68.00 | 69.63 | 2.47 | 1.68 | 57500 | CYAN | 18.80 | 19.50 | 18.76 | 19.00 | 1.28 | 0.24 | 57500 | SRVI | 284.99 | 290.00 | 284.99 | 289.67 | 2.01 | 5.70 | 56100 | HINOON | 362.90 | 383.99 | 360.05 | 377.77 | 4.61 | 16.66 | 54900 | KSBP | 101.00 | 108.46 | 101.00 | 108.46 | 7.50 | 7.57 | 54000 | MACFL | 18.00 | 18.01 | 17.75 | 17.75 | 4.41 | 0.75 | 51500 | AGIL | 70.50 | 73.38 | 70.50 | 73.38 | 7.50 | 5.12 | 51000 | DWSM | 1.70 | 1.90 | 1.70 | 1.87 | 3.89 | 0.07 | 49500 | TPLI | 19.00 | 20.48 | 18.75 | 19.20 | -4.00 | -0.80 | 49500 | ECOP | 15.50 | 17.20 | 15.00 | 17.20 | 7.50 | 1.20 | 44000 | BWHL | 66.99 | 70.00 | 66.99 | 69.99 | 4.85 | 3.24 | 43000 | FPJM | 1.45 | 1.49 | 1.45 | 1.49 | 0.00 | 0.00 | 43000 | ESBL | 3.25 | 3.46 | 3.25 | 3.41 | 4.28 | 0.14 | 41000 | MUREB | 295.00 | 299.95 | 289.10 | 290.00 | 2.29 | 6.50 | 39200 | JUBS | 2.59 | 3.10 | 2.59 | 3.04 | 8.96 | 0.25 | 38000 | PCAL | 90.00 | 93.90 | 90.00 | 93.00 | 4.46 | 3.97 | 37500 | UNIC | 10.43 | 10.43 | 10.25 | 10.35 | 1.47 | 0.15 | 35500 | ABOT | 410.00 | 429.99 | 410.00 | 425.61 | 4.50 | 18.34 | 34600 | KOHE | 33.00 | 33.30 | 32.75 | 33.06 | 0.12 | 0.04 | 34000 | SBL | 7.80 | 7.80 | 7.75 | 7.75 | -4.67 | -0.38 | 33500 | PGLC | 4.57 | 4.57 | 4.25 | 4.48 | -2.18 | -0.10 | 32500 | BWCL | 151.99 | 152.59 | 150.00 | 152.07 | 1.38 | 2.07 | 31700 | RAVT | 12.65 | 13.05 | 12.65 | 12.92 | -0.23 | -0.03 | 31500 | OTSU | 85.60 | 88.00 | 83.00 | 85.00 | 0.00 | 0.00 | 29500 | JVDC | 38.25 | 38.25 | 36.30 | 37.51 | -1.93 | -0.74 | 29000 | BTL | 355.00 | 355.00 | 355.00 | 355.00 | 7.05 | 23.38 | 28000 | PNSC | 134.95 | 136.11 | 133.87 | 134.08 | 0.16 | 0.21 | 27100 | SAIF | 9.00 | 9.25 | 9.00 | 9.02 | 1.92 | 0.17 | 26500 | |
|