| Symbol | Open | High | Low | Close | Percent | Change | Volume | | AKPI | 540.00 | 550.00 | 520.00 | 530.00 | | | 62500 | | GMTD | 2280.00 | 2290.00 | 2160.00 | 2210.00 | | | 62100 | | IKBI | 550.00 | 565.00 | 550.00 | 555.00 | | | 60100 | | PDES | 545.00 | 550.00 | 525.00 | 550.00 | | | 59900 | | GOOD | 350.00 | 350.00 | 348.00 | 348.00 | | | 59200 | | KMTR | 278.00 | 280.00 | 274.00 | 278.00 | | | 58000 | | RIGS | 765.00 | 765.00 | 750.00 | 760.00 | | | 56800 | | PEHA | 294.00 | 296.00 | 290.00 | 296.00 | | | 56400 | | ADMF | 8350.00 | 8350.00 | 8300.00 | 8350.00 | | | 53800 | | SFAN | 1935.00 | 1940.00 | 1935.00 | 1935.00 | | | 53500 | | AMIN | 264.00 | 266.00 | 252.00 | 258.00 | | | 52600 | | PTSP | 990.00 | 1050.00 | 950.00 | 955.00 | | | 50900 | | BPFI | 284.00 | 290.00 | 280.00 | 290.00 | | | 50900 | | HERO | 436.00 | 442.00 | 430.00 | 440.00 | | | 47900 | | TRST | 474.00 | 474.00 | 444.00 | 470.00 | | | 47800 | | POLI | 1070.00 | 1280.00 | 1070.00 | 1280.00 | | | 46800 | | BMAS | 500.00 | 500.00 | 492.00 | 500.00 | | | 45600 | | APIC | 1335.00 | 1340.00 | 1295.00 | 1340.00 | | | 45500 | | IGAR | 505.00 | 515.00 | 498.00 | 515.00 | | | 44900 | | EPMT | 2310.00 | 2310.00 | 2290.00 | 2290.00 | | | 43700 | | MTLA | 595.00 | 595.00 | 585.00 | 595.00 | | | 43600 | | NICK | 1205.00 | 1205.00 | 1165.00 | 1190.00 | | | 41500 | | BTPN | 2110.00 | 2120.00 | 2100.00 | 2120.00 | | | 39800 | | BSIM | 1115.00 | 1125.00 | 1100.00 | 1105.00 | | | 39500 | | SCCO | 2450.00 | 2520.00 | 2450.00 | 2490.00 | | | 38300 | | SHID | 860.00 | 880.00 | 775.00 | 850.00 | | | 37200 | | HELI | 210.00 | 212.00 | 208.00 | 212.00 | | | 36700 | | GDYR | 1105.00 | 1110.00 | 1095.00 | 1095.00 | | | 36200 | | BYAN | 14250.00 | 14400.00 | 14200.00 | 14200.00 | | | 35700 | | UFOE | 174.00 | 176.00 | 174.00 | 174.00 | | | 35200 | | ADES | 15450.00 | 16375.00 | 15350.00 | 15825.00 | | | 35200 | | VOKS | 224.00 | 228.00 | 222.00 | 228.00 | | | 34300 | | PGLI | 218.00 | 220.00 | 214.00 | 216.00 | | | 34100 | | PMJS | 120.00 | 120.00 | 116.00 | 117.00 | | | 33600 | | KBLM | 338.00 | 340.00 | 334.00 | 338.00 | | | 32900 | | BAYU | 1350.00 | 1365.00 | 1340.00 | 1355.00 | | | 31500 | | INCI | 760.00 | 775.00 | 730.00 | 760.00 | | | 31300 | | PORT | 990.00 | 1000.00 | 980.00 | 990.00 | | | 30900 | | BUDI | 216.00 | 218.00 | 214.00 | 218.00 | | | 30500 | | SHIP | 4050.00 | 4450.00 | 3890.00 | 4030.00 | | | 30400 | | LPGI | 605.00 | 610.00 | 590.00 | 605.00 | | | 29400 | | FMII | 268.00 | 280.00 | 260.00 | 270.00 | | | 29000 | | LTLS | 825.00 | 825.00 | 820.00 | 820.00 | | | 28500 | | APII | 200.00 | 204.00 | 199.00 | 199.00 | | | 28000 | | TALF | 645.00 | 645.00 | 620.00 | 625.00 | | | 27100 | | AMAG | 428.00 | 430.00 | 422.00 | 428.00 | | | 26900 | | TIFA | 388.00 | 394.00 | 378.00 | 388.00 | | | 26400 | | MCAS | 515.00 | 520.00 | 510.00 | 520.00 | | | 25300 | | BOGA | 1435.00 | 1470.00 | 1430.00 | 1440.00 | | | 24800 | | DMND | 770.00 | 770.00 | 750.00 | 765.00 | | | 24200 | |
|
