Symbol | Open | High | Low | Close | Percent | Change | Volume | OVS | 2.66 | 2.68 | 2.64 | 2.66 | -0.75 | -0.02 | 772214 | EXO | 60.74 | 62.80 | 60.74 | 62.10 | 0.68 | 0.42 | 744472 | CIR | 0.38 | 0.38 | 0.38 | 0.38 | 0.00 | 0.00 | 699032 | AZM | 19.77 | 19.87 | 19.45 | 19.55 | -1.51 | -0.30 | 658990 | BFF | 9.88 | 9.95 | 9.79 | 9.80 | -1.21 | -0.12 | 597498 | MT | 3.41 | 3.46 | 3.40 | 3.45 | 0.29 | 0.01 | 581963 | GO | 0.09 | 0.09 | 0.09 | 0.09 | 0.00 | 0.00 | 581500 | GEQ | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 565500 | BMED | 8.16 | 8.22 | 8.11 | 8.19 | 0.12 | 0.01 | 532769 | TGYM | 8.84 | 9.02 | 8.81 | 9.02 | 1.58 | 0.14 | 517893 | RIC | 1.42 | 1.42 | 1.36 | 1.40 | -0.71 | -0.01 | 507195 | PRY | 35.72 | 35.96 | 35.59 | 35.70 | -0.14 | -0.05 | 505200 | BPSO | 3.70 | 3.74 | 3.70 | 3.73 | 0.54 | 0.02 | 485712 | INC | 1.44 | 1.48 | 1.43 | 1.45 | 0.69 | 0.01 | 434105 | IMS | 0.51 | 0.52 | 0.50 | 0.50 | -1.96 | -0.01 | 407448 | PRO | 0.21 | 0.21 | 0.21 | 0.21 | 0.00 | 0.00 | 406382 | MTF | 0.01 | 0.01 | 0.01 | 0.01 | | | 403000 | AMP | 34.94 | 35.05 | 34.68 | 34.97 | 0.34 | 0.12 | 399451 | GEO | 0.88 | 0.90 | 0.88 | 0.89 | 0.00 | 0.00 | 388049 | MONC | 63.68 | 63.68 | 62.56 | 63.32 | -0.28 | -0.18 | 381794 | ERG | 26.36 | 26.92 | 26.34 | 26.76 | 1.83 | 0.48 | 349695 | SFL | 1.34 | 1.35 | 1.33 | 1.34 | 0.00 | 0.00 | 346388 | AGL | 6.42 | 6.61 | 6.42 | 6.55 | 0.77 | 0.05 | 310641 | BST | 1.16 | 1.19 | 1.14 | 1.18 | 2.61 | 0.03 | 289310 | ANIM | 3.47 | 3.47 | 3.42 | 3.42 | -0.87 | -0.03 | 283736 | DOV | 4.18 | 4.20 | 4.09 | 4.10 | -1.44 | -0.06 | 278323 | IGD | 2.58 | 2.58 | 2.55 | 2.56 | -0.78 | -0.02 | 267692 | CLE | 0.07 | 0.07 | 0.06 | 0.07 | 0.00 | 0.00 | 265302 | REC | 44.86 | 44.87 | 44.32 | 44.39 | -1.03 | -0.46 | 244148 | ILTY | 6.73 | 6.77 | 6.50 | 6.50 | -3.42 | -0.23 | 235693 | AED | 0.29 | 0.31 | 0.29 | 0.29 | 0.00 | 0.00 | 229657 | BE | 0.25 | 0.25 | 0.25 | 0.25 | 0.00 | 0.00 | 215344 | MTV | 0.42 | 0.43 | 0.42 | 0.43 | 2.38 | 0.01 | 214724 | MN | 1.92 | 1.95 | 1.92 | 1.95 | 0.52 | 0.01 | 204196 | BGN | 30.80 | 30.82 | 30.37 | 30.56 | -0.46 | -0.14 | 202113 | PRT | 5.93 | 5.98 | 5.88 | 5.90 | -1.01 | -0.06 | 195150 | PRM | 0.11 | 0.12 | 0.11 | 0.12 | 0.00 | 0.00 | 194160 | BFE | 0.31 | 0.31 | 0.31 | 0.31 | 0.00 | 0.00 | 189562 | XPR | 1.57 | 1.57 | 1.57 | 1.57 | 0.00 | 0.00 | 189542 | RACE | 277.80 | 277.80 | 274.30 | 276.40 | -0.07 | -0.20 | 186813 | ENAV | 3.99 | 3.99 | 3.95 | 3.99 | 0.50 | 0.02 | 183393 | CIA | 0.05 | 0.06 | 0.05 | 0.06 | 20.00 | 0.01 | 180501 | IOT | 5.01 | 5.11 | 4.89 | 5.00 | -1.19 | -0.06 | 178017 | S24 | 0.54 | 0.55 | 0.52 | 0.55 | 3.77 | 0.02 | 176566 | SGC | 0.32 | 0.32 | 0.31 | 0.32 | 0.00 | 0.00 | 162750 | IKG | 0.66 | 0.67 | 0.65 | 0.66 | -1.49 | -0.01 | 160609 | MON | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00 | 154769 | PIA | 3.69 | 3.70 | 3.66 | 3.70 | -0.27 | -0.01 | 154008 | EPR | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 151000 | EM | 1.03 | 1.04 | 1.02 | 1.02 | -0.97 | -0.01 | 149889 | |
|