| Symbol | Open | High | Low | Close | Percent | Change | Volume | | MCZ | 160.00 | 200.00 | 159.00 | 200.00 | 25.00 | 40.00 | 24768 | | AVR | 9.24 | 10.22 | 9.01 | 10.22 | 14.83 | 1.32 | 106231 | | QFH | 950.00 | 950.00 | 800.00 | 800.00 | 13.64 | 96.00 | 1216 | | FDETNQ | 2017.00 | 2155.00 | 2017.00 | 2155.00 | 9.67 | 190.00 | 1002 | | FGL | 113.00 | 113.00 | 113.00 | 113.00 | 8.65 | 9.00 | 50118 | | ISB | 65.00 | 65.00 | 65.00 | 65.00 | 8.33 | 5.00 | 1000 | | BWN | 276.00 | 285.00 | 275.00 | 284.00 | 7.98 | 21.00 | 3828 | | DRA | 2374.00 | 2374.00 | 2374.00 | 2374.00 | 7.86 | 173.00 | 42 | | FDETNC | 2082.00 | 2110.00 | 2082.00 | 2110.00 | 7.71 | 151.00 | 1 | | TPC | 3400.00 | 3651.00 | 3251.00 | 3651.00 | 7.35 | 250.00 | 11951 | | RACP | 7.50 | 7.50 | 7.50 | 7.50 | 7.14 | 0.50 | 2488 | | HUG | 140.00 | 145.00 | 140.00 | 145.00 | 6.62 | 9.00 | 26475 | | AME | 4449.00 | 4449.00 | 4449.00 | 4449.00 | 5.93 | 249.00 | 1 | | SOLBE1 | 70.00 | 75.00 | 70.00 | 75.00 | 5.63 | 4.00 | 245 | | IVT | 3839.00 | 3900.00 | 3838.00 | 3900.00 | 5.38 | 199.00 | 224385 | | HLM | 250.00 | 265.00 | 245.00 | 265.00 | 5.16 | 13.00 | 235699 | | RTO | 1180.00 | 1180.00 | 1180.00 | 1180.00 | 4.70 | 53.00 | 10000 | | KP2 | 72.00 | 76.00 | 71.00 | 75.00 | 4.17 | 3.00 | 951177 | | ILE | 101.00 | 101.00 | 101.00 | 101.00 | 4.12 | 4.00 | 1000 | | TSETNQ | 3223.00 | 3223.00 | 3157.00 | 3157.00 | 4.05 | 123.00 | 809 | | CSB | 12998.00 | 13040.00 | 12503.00 | 13040.00 | 3.90 | 490.00 | 13185 | | MLE | 380.00 | 380.00 | 380.00 | 380.00 | 3.83 | 14.00 | 15 | | CLI | 1313.00 | 1349.00 | 1313.00 | 1349.00 | 3.77 | 49.00 | 6637 | | SEB | 83.00 | 83.00 | 83.00 | 83.00 | 3.75 | 3.00 | 100 | | APH | 1349.00 | 1349.00 | 1349.00 | 1349.00 | 3.69 | 48.00 | 500 | | MKR | 3965.00 | 4099.00 | 3776.00 | 4093.00 | 3.62 | 143.00 | 10375 | | TSETNC | 3167.00 | 3167.00 | 3088.00 | 3088.00 | 3.62 | 108.00 | 3253 | | BAT | 204.00 | 209.00 | 201.00 | 209.00 | 3.47 | 7.00 | 260874 | | JBL | 61.00 | 63.00 | 60.00 | 63.00 | 3.28 | 2.00 | 725035 | | EXP | 13.75 | 13.75 | 13.75 | 13.75 | 3.23 | 0.43 | 5000 | | LBR | 465.00 | 465.00 | 464.00 | 464.00 | 3.11 | 14.00 | 4028 | | ALETNQ | 3275.00 | 3306.00 | 3275.00 | 3306.00 | 2.93 | 94.00 | 1 | | SAP | 2310.00 | 2391.00 | 2268.00 | 2362.00 | 2.70 | 62.00 | 1948296 | | PPETNQ | 342.00 | 349.00 | 342.00 | 348.00 | 2.65 | 9.00 | 64 | | EMI | 1317.00 | 1338.00 | 1276.00 | 1338.00 | 2.53 | 33.00 | 229996 | | GND | 1688.00 | 1713.00 | 1650.00 | 1713.00 | 2.45 | 41.00 | 1217364 | | PMV | 297.00 | 297.00 | 297.00 | 297.00 | 2.41 | 7.00 | 600 | | OAS | 20.99 | 21.00 | 20.99 | 21.00 | 2.39 | 0.49 | 1115 | | CMH | 3549.00 | 3650.00 | 3549.00 | 3600.00 | 2.33 | 82.00 | 15339 | | WEZ | 44.00 | 45.00 | 44.00 | 45.00 | 2.27 | 1.00 | 161258 | | PPETNC | 362.00 | 369.00 | 362.00 | 367.00 | 2.23 | 8.00 | 10124 | | LEW | 7877.00 | 7999.00 | 7700.00 | 7949.00 | 2.04 | 159.00 | 65286 | | TRU | 5600.00 | 5650.00 | 5488.00 | 5626.00 | 1.92 | 106.00 | 2793660 | | ALETNC | 3230.00 | 3271.00 | 3192.00 | 3234.00 | 1.83 | 58.00 | 20534 | | MWETNC | 1899.00 | 1930.00 | 1899.00 | 1930.00 | 1.79 | 34.00 | 20079 | | NEWPLT | 25970.00 | 25970.00 | 25608.00 | 25608.00 | 1.74 | 438.00 | 4 | | KRO | 82745.00 | 83485.00 | 81000.00 | 83350.00 | 1.65 | 1350.00 | 2856 | | SBP | 12201.00 | 12500.00 | 12117.00 | 12500.00 | 1.63 | 200.00 | 1423 | | SPP | 10406.00 | 10690.00 | 10336.00 | 10664.00 | 1.54 | 162.00 | 371535 | | KAL | 4586.00 | 4586.00 | 4502.00 | 4570.00 | 1.53 | 69.00 | 6262 | |
|
