| Symbol | Open | High | Low | Close | Percent | Change | Volume | | INPPR | 8901.00 | 8901.00 | 8901.00 | 8901.00 | 10014.77 | 8813.00 | 1530 | | NCS | 199.00 | 210.00 | 199.00 | 210.00 | 44.83 | 65.00 | 6644 | | BIK | 17.00 | 17.00 | 17.00 | 17.00 | 21.43 | 3.00 | 9966 | | AVR | 9.24 | 10.22 | 9.01 | 10.22 | 14.83 | 1.32 | 106231 | | BCF | 1387.00 | 1387.00 | 1387.00 | 1387.00 | 10.96 | 137.00 | 3000 | | REN | 1195.00 | 1328.00 | 1195.00 | 1328.00 | 10.67 | 128.00 | 1601922 | | APF | 54.00 | 60.00 | 54.00 | 59.00 | 9.26 | 5.00 | 729880 | | BRN | 449.00 | 449.00 | 449.00 | 449.00 | 9.25 | 38.00 | 11962 | | DRA | 2374.00 | 2374.00 | 2374.00 | 2374.00 | 7.86 | 173.00 | 42 | | YYLBEE | 2503.00 | 2680.00 | 2503.00 | 2680.00 | 7.16 | 179.00 | 867 | | RACP | 7.50 | 7.50 | 7.50 | 7.50 | 7.14 | 0.50 | 2488 | | CHP | 112.00 | 122.00 | 112.00 | 120.00 | 7.14 | 8.00 | 53992 | | MTNZF | 960.00 | 1060.00 | 918.00 | 981.00 | 7.10 | 65.00 | 16243 | | TLM | 107.00 | 107.00 | 107.00 | 107.00 | 7.00 | 7.00 | 1780 | | PPR | 342.00 | 342.00 | 342.00 | 342.00 | 6.88 | 22.00 | 1000 | | SNV | 840.00 | 890.00 | 840.00 | 890.00 | 6.84 | 57.00 | 105143 | | CGR | 503.00 | 539.00 | 503.00 | 539.00 | 6.52 | 33.00 | 1301 | | NPH | 16276.00 | 17365.00 | 16085.00 | 16887.00 | 6.35 | 1008.00 | 4722603 | | IMP | 13820.00 | 14561.00 | 13730.00 | 14285.00 | 6.14 | 826.00 | 5921013 | | HIL | 3200.00 | 3395.00 | 3200.00 | 3395.00 | 6.09 | 195.00 | 25500 | | MKR | 3533.00 | 3600.00 | 3300.00 | 3524.00 | 4.76 | 160.00 | 12799 | | RTO | 1180.00 | 1180.00 | 1180.00 | 1180.00 | 4.70 | 53.00 | 10000 | | MTH | 9662.00 | 10119.00 | 9600.00 | 10065.00 | 4.51 | 434.00 | 871674 | | LBR | 329.00 | 330.00 | 317.00 | 330.00 | 4.43 | 14.00 | 53023 | | DNB | 195.00 | 195.00 | 195.00 | 195.00 | 4.28 | 8.00 | 139 | | ILE | 101.00 | 101.00 | 101.00 | 101.00 | 4.12 | 4.00 | 1000 | | MLE | 380.00 | 380.00 | 380.00 | 380.00 | 3.83 | 14.00 | 15 | | MSP | 2220.00 | 2220.00 | 1990.00 | 2043.00 | 3.60 | 71.00 | 4592938 | | ARI | 16942.00 | 17550.00 | 16737.00 | 17350.00 | 3.56 | 596.00 | 836255 | | CAT | 1179.00 | 1200.00 | 1179.00 | 1200.00 | 3.45 | 40.00 | 41000 | | NEWPLT | 19965.00 | 20197.00 | 19689.00 | 19946.00 | 3.33 | 643.00 | 14 | | ZED | 122.00 | 126.00 | 122.00 | 125.00 | 3.31 | 4.00 | 694111 | | MPT | 2591.00 | 2700.00 | 2591.00 | 2698.00 | 3.29 | 86.00 | 17304 | | TFG | 13553.00 | 14070.00 | 13351.00 | 13820.00 | 3.13 | 420.00 | 2930117 | | PPC | 498.00 | 508.00 | 485.00 | 498.00 | 3.11 | 15.00 | 2046408 | | BVT | 23850.00 | 24499.00 | 23814.00 | 24472.00 | 3.04 | 722.00 | 929961 | | THA | 1760.00 | 1799.00 | 1711.00 | 1799.00 | 2.80 | 49.00 | 92037 | | GSETNQ | 3356.00 | 3356.00 | 3349.00 | 3349.00 | 2.76 | 90.00 | 7 | | HLM | 220.00 | 229.00 | 212.00 | 226.00 | 2.73 | 6.00 | 324904 | | ATT | 1421.00 | 1458.00 | 1411.00 | 1458.00 | 2.68 | 38.00 | 608835 | | MDI | 1431.00 | 1468.00 | 1431.00 | 1468.00 | 2.59 | 37.00 | 4951 | | OMU | 1160.00 | 1200.00 | 1160.00 | 1200.00 | 2.48 | 29.00 | 12204765 | | PPH | 2865.00 | 2900.00 | 2822.00 | 2900.00 | 2.47 | 70.00 | 7348851 | | TKG | 3953.00 | 4041.00 | 3901.00 | 4000.00 | 2.41 | 94.00 | 458655 | | FDETNC | 1702.00 | 1730.00 | 1702.00 | 1730.00 | 2.37 | 40.00 | 55 | | ABG | 17266.00 | 17900.00 | 17266.00 | 17830.00 | 2.32 | 405.00 | 2397321 | | BEL | 3901.00 | 3989.00 | 3900.00 | 3989.00 | 2.28 | 89.00 | 3200 | | WEZ | 44.00 | 45.00 | 44.00 | 45.00 | 2.27 | 1.00 | 161258 | | GSETNC | 3647.00 | 3669.00 | 3647.00 | 3661.00 | 2.23 | 80.00 | 19 | | RBX | 4780.00 | 4792.00 | 4701.00 | 4760.00 | 2.15 | 100.00 | 690171 | |
|
