| Symbol | Open | High | Low | Close | Percent | Change | Volume | | ADHI | 276.00 | 278.00 | 268.00 | 268.00 | -2.90 | -8.00 | 50106200 | | GIAA | 36.00 | 36.00 | 36.00 | 36.00 | 0.00 | 0.00 | 47360700 | | ENRG | 230.00 | 230.00 | 220.00 | 222.00 | -2.63 | -6.00 | 46743100 | | RALS | 444.00 | 458.00 | 444.00 | 458.00 | 4.57 | 20.00 | 46061500 | | ASMI | 18.00 | 18.00 | 16.00 | 17.00 | 0.00 | 0.00 | 42194500 | | ISAT | 1970.00 | 2020.00 | 1920.00 | 2020.00 | 3.06 | 60.00 | 41016900 | | UNIQ | 454.00 | 460.00 | 448.00 | 452.00 | 0.00 | 0.00 | 39528100 | | MINA | 101.00 | 102.00 | 96.00 | 98.00 | -2.00 | -2.00 | 38671000 | | BMTR | 140.00 | 140.00 | 137.00 | 139.00 | 0.72 | 1.00 | 38191200 | | TRUK | 113.00 | 136.00 | 113.00 | 124.00 | 10.71 | 12.00 | 37255100 | | PWON | 394.00 | 402.00 | 388.00 | 400.00 | 1.52 | 6.00 | 36301300 | | CAMP | 204.00 | 208.00 | 182.00 | 192.00 | -4.00 | -8.00 | 35882800 | | BBTN | 1250.00 | 1255.00 | 1215.00 | 1250.00 | 0.81 | 10.00 | 34963300 | | FAST | 163.00 | 216.00 | 163.00 | 182.00 | 13.04 | 21.00 | 34312300 | | MLPL | 112.00 | 112.00 | 108.00 | 110.00 | -0.90 | -1.00 | 33756100 | | CENT | 98.00 | 106.00 | 92.00 | 97.00 | -1.02 | -1.00 | 33260400 | | KLBF | 1550.00 | 1550.00 | 1485.00 | 1505.00 | -1.31 | -20.00 | 32918800 | | ESSA | 575.00 | 595.00 | 565.00 | 575.00 | 0.00 | 0.00 | 32735600 | | LMPI | 140.00 | 162.00 | 135.00 | 160.00 | 18.52 | 25.00 | 32212600 | | EMTK | 585.00 | 585.00 | 560.00 | 565.00 | -1.74 | -10.00 | 31005900 | | BEEF | 280.00 | 286.00 | 262.00 | 264.00 | -7.69 | -22.00 | 30349000 | | AMRT | 2430.00 | 2500.00 | 2410.00 | 2500.00 | 3.73 | 90.00 | 30056900 | | BBYB | 262.00 | 274.00 | 262.00 | 266.00 | 1.53 | 4.00 | 30028600 | | JPFA | 1850.00 | 1850.00 | 1790.00 | 1795.00 | -2.18 | -40.00 | 29065900 | | PRIM | 62.00 | 64.00 | 60.00 | 63.00 | 5.00 | 3.00 | 28047500 | | TOWR | 610.00 | 625.00 | 600.00 | 615.00 | 0.00 | 0.00 | 27976100 | | BRIS | 2920.00 | 2940.00 | 2850.00 | 2870.00 | -1.03 | -30.00 | 27922100 | | DADA | 9.00 | 9.00 | 8.00 | 8.00 | -11.11 | -1.00 | 27571800 | | TAXI | 7.00 | 7.00 | 7.00 | 7.00 | | | 27463100 | | WIFI | 2020.00 | 2070.00 | 1990.00 | 2030.00 | 0.50 | 10.00 | 26535300 | | ASRI | 143.00 | 143.00 | 138.00 | 139.00 | -2.11 | -3.00 | 26291100 | | MEDC | 1140.00 | 1145.00 | 1125.00 | 1130.00 | -0.88 | -10.00 | 25934500 | | CARE | 230.00 | 238.00 | 228.00 | 236.00 | 2.61 | 6.00 | 25294500 | | AMAN | 121.00 | 126.00 | 110.00 | 112.00 | -5.88 | -7.00 | 25120100 | | KBLV | 74.00 | 77.00 | 65.00 | 66.00 | -10.81 | -8.00 | 24416700 | | IMPC | 332.00 | 352.00 | 326.00 | 330.00 | -0.60 | -2.00 | 24390100 | | TOBA | 408.00 | 410.00 | 398.00 | 400.00 | -1.48 | -6.00 | 24311000 | | SIDO | 530.00 | 530.00 | 525.00 | 530.00 | 0.95 | 5.00 | 24243600 | | HADE | 11.00 | 11.00 | 11.00 | 11.00 | 10.00 | 1.00 | 24062100 | | LPKR | 89.00 | 90.00 | 87.00 | 88.00 | 0.00 | 0.00 | 23542300 | | GZCO | 100.00 | 102.00 | 97.00 | 100.00 | 1.01 | 1.00 | 23073800 | | PYFA | 244.00 | 244.00 | 236.00 | 240.00 | -0.83 | -2.00 | 23015500 | | BJTM | 550.00 | 555.00 | 540.00 | 550.00 | 0.00 | 0.00 | 22995400 | | MAPA | 770.00 | 770.00 | 730.00 | 740.00 | -2.63 | -20.00 | 22479800 | | FIRE | 83.00 | 84.00 | 78.00 | 79.00 | -4.82 | -4.00 | 21593800 | | UNVR | 1820.00 | 1820.00 | 1755.00 | 1765.00 | -1.40 | -25.00 | 21422400 | | MARK | 825.00 | 830.00 | 805.00 | 815.00 | -0.61 | -5.00 | 21323800 | | DOID | 505.00 | 540.00 | 496.00 | 510.00 | 2.00 | 10.00 | 20861800 | | PAMG | 86.00 | 86.00 | 81.00 | 83.00 | -2.35 | -2.00 | 20738400 | | AGRO | 238.00 | 240.00 | 228.00 | 230.00 | -1.71 | -4.00 | 20688900 | |
|
