| Symbol | Open | High | Low | Close | Percent | Change | Volume | | LAB | 6.00 | 7.00 | 6.00 | 7.00 | 16.67 | 1.00 | 1059578 | | AVR | 9.24 | 10.22 | 9.01 | 10.22 | 14.83 | 1.32 | 106231 | | MTA | 650.00 | 750.00 | 620.00 | 715.00 | 14.58 | 91.00 | 389059 | | SSK | 299.00 | 305.00 | 299.00 | 305.00 | 10.11 | 28.00 | 108496 | | SOH | 150.00 | 165.00 | 145.00 | 165.00 | 10.00 | 15.00 | 33015 | | BRT | 480.00 | 480.00 | 480.00 | 480.00 | 9.09 | 40.00 | 195 | | AMETNC | 1142.00 | 1210.00 | 1137.00 | 1210.00 | 8.91 | 99.00 | 16957 | | FAETNC | 1930.00 | 2005.00 | 1930.00 | 2005.00 | 8.50 | 157.00 | 8727 | | SEP | 112.00 | 120.00 | 112.00 | 120.00 | 8.11 | 9.00 | 303196 | | DRA | 2374.00 | 2374.00 | 2374.00 | 2374.00 | 7.86 | 173.00 | 42 | | MKR | 4150.00 | 4800.00 | 3850.00 | 4297.00 | 7.42 | 297.00 | 24383 | | ISA | 178.00 | 191.00 | 175.00 | 191.00 | 7.30 | 13.00 | 1501 | | CPI | 322777.00 | 337600.00 | 318500.00 | 332799.00 | 7.18 | 22303.00 | 542845 | | TSETNQ | 1809.00 | 1840.00 | 1800.00 | 1821.00 | 7.18 | 122.00 | 27885 | | RACP | 7.50 | 7.50 | 7.50 | 7.50 | 7.14 | 0.50 | 2488 | | DSBP | 10699.00 | 11200.00 | 10699.00 | 11200.00 | 6.67 | 700.00 | 3999 | | APF | 49.00 | 50.00 | 47.00 | 48.00 | 6.67 | 3.00 | 366466 | | BLU | 786.00 | 842.00 | 786.00 | 830.00 | 6.41 | 50.00 | 1174021 | | CGR | 485.00 | 523.00 | 483.00 | 515.00 | 6.19 | 30.00 | 30470 | | MSETNQ | 1812.00 | 1856.00 | 1812.00 | 1856.00 | 6.06 | 106.00 | 1550 | | 4SI | 70.00 | 72.00 | 67.00 | 70.00 | 6.06 | 4.00 | 629064 | | TSETNC | 1913.00 | 1969.00 | 1901.00 | 1908.00 | 5.71 | 103.00 | 139639 | | AMETNQ | 1107.00 | 1118.00 | 1086.00 | 1118.00 | 5.67 | 60.00 | 11034 | | MST | 1301.00 | 1374.00 | 1301.00 | 1374.00 | 5.61 | 73.00 | 7966 | | MHB | 380.00 | 380.00 | 380.00 | 380.00 | 5.56 | 20.00 | 1800 | | AYO | 40.00 | 40.00 | 40.00 | 40.00 | 5.26 | 2.00 | 100000 | | MMP | 2775.00 | 2888.00 | 2775.00 | 2888.00 | 5.02 | 138.00 | 15 | | AFEP | 1500.00 | 1500.00 | 1500.00 | 1500.00 | 4.90 | 70.00 | 2500 | | UMMIEA | 15592.00 | 15814.00 | 15592.00 | 15814.00 | 4.88 | 736.00 | 200 | | APETNQ | 1708.00 | 1760.00 | 1708.00 | 1758.00 | 4.83 | 81.00 | 5426 | | PRX | 82601.00 | 85672.00 | 82413.00 | 85400.00 | 4.79 | 3900.00 | 2174093 | | RTO | 1180.00 | 1180.00 | 1180.00 | 1180.00 | 4.70 | 53.00 | 10000 | | NPN | 465000.00 | 480107.00 | 465000.00 | 477315.00 | 4.58 | 20904.00 | 500442 | | ACT | 155.00 | 165.00 | 155.00 | 165.00 | 4.43 | 7.00 | 19355 | | TSG | 809.00 | 839.00 | 805.00 | 835.00 | 4.38 | 35.00 | 631777 | | GLN | 6549.00 | 6805.00 | 6549.00 | 6673.00 | 4.18 | 268.00 | 24691356 | | ILE | 101.00 | 101.00 | 101.00 | 101.00 | 4.12 | 4.00 | 1000 | | AME | 3800.00 | 3800.00 | 3800.00 | 3800.00 | 4.08 | 149.00 | 370 | | ALETNC | 2098.00 | 2107.00 | 2098.00 | 2107.00 | 4.05 | 82.00 | 48 | | SBP | 9680.00 | 9779.00 | 9680.00 | 9779.00 | 4.03 | 379.00 | 551815 | | MLE | 380.00 | 380.00 | 380.00 | 380.00 | 3.83 | 14.00 | 15 | | SUR | 3200.00 | 3299.00 | 3119.00 | 3250.00 | 3.73 | 117.00 | 41442 | | KIO | 30742.00 | 32206.00 | 30742.00 | 32191.00 | 3.70 | 1150.00 | 512379 | | ZED | 141.00 | 148.00 | 141.00 | 146.00 | 3.55 | 5.00 | 236225 | | MWETNQ | 1604.00 | 1604.00 | 1604.00 | 1604.00 | 3.48 | 54.00 | 4296 | | VSETNQ | 1748.00 | 1749.00 | 1748.00 | 1749.00 | 3.43 | 58.00 | 1005 | | ADR | 411.00 | 425.00 | 411.00 | 425.00 | 3.41 | 14.00 | 51685 | | GSETNC | 3296.00 | 3296.00 | 3296.00 | 3296.00 | 3.39 | 108.00 | 3002 | | EUZ | 30.00 | 31.00 | 30.00 | 31.00 | 3.33 | 1.00 | 1935 | | RLO | 5840.00 | 6000.00 | 5840.00 | 6000.00 | 3.25 | 189.00 | 534992 | |
|
