Symbol | Open | High | Low | Close | Percent | Change | Volume | 0ADN | 0.04 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00 | 2750 | BPE5 | 5.52 | 5.53 | 5.50 | 5.53 | 0.00 | 0.00 | 2700 | AYJ | 5.96 | 6.08 | 5.96 | 6.05 | -0.49 | -0.03 | 2680 | PJXB | 5.40 | 5.56 | 5.40 | 5.56 | 1.65 | 0.09 | 2674 | PUM | 48.02 | 49.31 | 47.99 | 48.99 | 2.68 | 1.28 | 2650 | GFT | 28.32 | 28.46 | 28.12 | 28.26 | -0.21 | -0.06 | 2620 | LEO | 0.26 | 0.27 | 0.26 | 0.26 | 0.00 | 0.00 | 2570 | WCH | 122.45 | 122.45 | 115.55 | 116.90 | -4.26 | -5.20 | 2503 | 2AR1 | 4.68 | 4.85 | 4.68 | 4.73 | 0.64 | 0.03 | 2400 | MAT1 | 10.76 | 10.83 | 10.76 | 10.83 | 2.46 | 0.26 | 2400 | OBD | 0.14 | 0.16 | 0.14 | 0.14 | 0.00 | 0.00 | 2375 | MUV2 | 329.40 | 329.40 | 322.30 | 324.10 | -1.58 | -5.20 | 2375 | HCL | 5.06 | 5.08 | 4.95 | 4.98 | -1.97 | -0.10 | 2370 | AMZ | 115.02 | 116.66 | 114.38 | 115.48 | 0.49 | 0.56 | 2351 | BMT | 30.30 | 30.70 | 30.28 | 30.50 | 0.16 | 0.05 | 2225 | ADC | 1.27 | 1.35 | 1.27 | 1.29 | 1.57 | 0.02 | 2200 | TEV | 6.80 | 7.00 | 6.78 | 6.78 | -2.31 | -0.16 | 2200 | IMU | 14.62 | 15.92 | 14.62 | 15.76 | 16.31 | 2.21 | 2154 | SKB | 19.02 | 19.02 | 18.46 | 18.68 | -1.99 | -0.38 | 2140 | PRP | 6.57 | 6.61 | 6.57 | 6.61 | 2.32 | 0.15 | 2109 | KIN2 | 4.43 | 4.57 | 4.43 | 4.52 | 0.89 | 0.04 | 2050 | TEG | 8.58 | 8.69 | 8.49 | 8.52 | 0.35 | 0.03 | 2010 | 31WN | 1.45 | 1.48 | 1.45 | 1.48 | 1.37 | 0.02 | 2000 | REB | 0.21 | 0.21 | 0.21 | 0.21 | 0.00 | 0.00 | 2000 | P1I | 3.69 | 3.69 | 3.65 | 3.68 | 0.00 | 0.00 | 2000 | IF0 | 3.77 | 3.85 | 3.66 | 3.85 | 5.48 | 0.20 | 2000 | A4Y | 1.66 | 1.69 | 1.61 | 1.66 | 0.00 | 0.00 | 2000 | SGE1 | 4.56 | 4.68 | 4.54 | 4.68 | 2.18 | 0.10 | 2000 | UN9 | 7.99 | 8.02 | 7.99 | 8.01 | -0.62 | -0.05 | 2000 | 7HP | 27.72 | 28.04 | 27.60 | 27.60 | -0.90 | -0.25 | 2000 | UUU | 2.72 | 2.72 | 2.60 | 2.60 | -4.06 | -0.11 | 2000 | WCLA | 1.05 | 1.09 | 1.04 | 1.09 | 3.81 | 0.04 | 2000 | EJD | 2.95 | 2.97 | 2.90 | 2.91 | -1.69 | -0.05 | 2000 | FMV | 5.43 | 5.49 | 5.33 | 5.35 | -1.47 | -0.08 | 2000 | QM01 | 0.91 | 0.91 | 0.83 | 0.83 | -5.68 | -0.05 | 2000 | 3CP | 1.27 | 1.29 | 1.27 | 1.29 | 0.78 | 0.01 | 1902 | S9Y | 2.89 | 2.91 | 2.84 | 2.84 | -2.41 | -0.07 | 1880 | S92 | 85.95 | 88.05 | 85.15 | 86.35 | 0.47 | 0.40 | 1867 | 3E2 | 81.87 | 86.13 | 81.87 | 85.43 | 5.24 | 4.25 | 1858 | AXA | 27.13 | 27.13 | 26.50 | 26.50 | -1.78 | -0.48 | 1827 | BEI | 117.95 | 117.95 | 116.65 | 117.10 | -0.34 | -0.40 | 1802 | MSF | 300.40 | 306.00 | 300.40 | 305.15 | 1.51 | 4.55 | 1774 | ABR | 15.80 | 15.93 | 15.73 | 15.80 | -0.63 | -0.10 | 1752 | SZU | 16.45 | 16.71 | 16.39 | 16.59 | 0.79 | 0.13 | 1748 | HEN3 | 75.84 | 76.00 | 74.54 | 74.76 | -1.66 | -1.26 | 1728 | N3Y | 0.54 | 0.57 | 0.54 | 0.57 | 5.56 | 0.03 | 1700 | SRT3 | 333.20 | 334.90 | 328.20 | 328.30 | -1.59 | -5.30 | 1699 | HBM | 47.85 | 49.10 | 47.50 | 48.85 | 1.03 | 0.50 | 1670 | IOC | 35.48 | 36.51 | 35.48 | 36.51 | 4.34 | 1.52 | 1638 | CTM | 7.53 | 7.80 | 7.53 | 7.64 | 2.28 | 0.17 | 1605 | |
|