| Symbol | Open | High | Low | Close | Percent | Change | Volume | | KHS | 24400.00 | 24600.00 | 22400.00 | 23600.00 | 96.67 | 11600.00 | 45400 | | TFC | 79500.00 | 79500.00 | 78500.00 | 78500.00 | 94.31 | 38100.00 | 55900 | | HPI | 33500.00 | 33500.00 | 33500.00 | 33500.00 | 43.78 | 10200.00 | 100 | | AAV | 8500.00 | 8700.00 | 8300.00 | 8700.00 | 40.32 | 2500.00 | 1810586 | | VSM | 25800.00 | 25800.00 | 25800.00 | 25800.00 | 36.51 | 6900.00 | 100 | | PDB | 13100.00 | 13100.00 | 12800.00 | 12800.00 | 33.33 | 3200.00 | 10500 | | NBW | 34400.00 | 35000.00 | 34400.00 | 35000.00 | 24.56 | 6900.00 | 2600 | | AGF | 2600.00 | 2900.00 | 2600.00 | 2900.00 | 20.83 | 500.00 | 2540 | | TA9 | 13700.00 | 14100.00 | 13700.00 | 14000.00 | 19.66 | 2300.00 | 164500 | | PSE | 11400.00 | 11400.00 | 11400.00 | 11400.00 | 16.33 | 1600.00 | 1400 | | TNB | 6900.00 | 6900.00 | 6900.00 | 6900.00 | 15.00 | 900.00 | 100 | | PIC | 21800.00 | 24000.00 | 21800.00 | 24000.00 | 14.83 | 3100.00 | 4643 | | ASA | 11700.00 | 12400.00 | 11700.00 | 12400.00 | 14.81 | 1600.00 | 66400 | | XHC | 19000.00 | 25600.00 | 19000.00 | 25600.00 | 14.80 | 3300.00 | 900 | | MQN | 17100.00 | 17100.00 | 17100.00 | 17100.00 | 14.77 | 2200.00 | 620 | | SED | 24300.00 | 24500.00 | 24100.00 | 24500.00 | 13.95 | 3000.00 | 4548 | | MEC | 5600.00 | 7400.00 | 5600.00 | 7400.00 | 13.85 | 900.00 | 210 | | SD7 | 3400.00 | 3400.00 | 3400.00 | 3400.00 | 13.33 | 400.00 | 1200 | | QTC | 16700.00 | 16700.00 | 15800.00 | 15800.00 | 12.86 | 1800.00 | 13901 | | LO5 | 900.00 | 900.00 | 900.00 | 900.00 | 12.50 | 100.00 | 100 | | PVR | 800.00 | 900.00 | 800.00 | 900.00 | 12.50 | 100.00 | 20600 | | DPH | 43200.00 | 43200.00 | 43200.00 | 43200.00 | 12.21 | 4700.00 | 9280 | | HU6 | 6500.00 | 6500.00 | 6500.00 | 6500.00 | 12.07 | 700.00 | 100 | | VIM | 23400.00 | 23400.00 | 23400.00 | 23400.00 | 11.96 | 2500.00 | 4800 | | POT | 17900.00 | 17900.00 | 17900.00 | 17900.00 | 11.88 | 1900.00 | 100 | | DDN | 8200.00 | 9000.00 | 8200.00 | 8800.00 | 11.39 | 900.00 | 2280 | | GND | 27900.00 | 27900.00 | 27900.00 | 27900.00 | 10.71 | 2700.00 | 100 | | TMB | 70900.00 | 71300.00 | 70700.00 | 70700.00 | 10.47 | 6700.00 | 8700 | | LM7 | 2200.00 | 2200.00 | 2200.00 | 2200.00 | 10.00 | 200.00 | 13300 | | VE4 | 288200.00 | 288200.00 | 288200.00 | 288200.00 | 10.00 | 26200.00 | 100 | | DNE | 8800.00 | 9900.00 | 8800.00 | 9900.00 | 10.00 | 900.00 | 600 | | DAE | 15500.00 | 15500.00 | 15500.00 | 15500.00 | 9.93 | 1400.00 | 100 | | VCM | 21200.00 | 23300.00 | 21200.00 | 23300.00 | 9.91 | 2100.00 | 25052 | | AMC | 18400.00 | 18400.00 | 18400.00 | 18400.00 | 9.52 | 1600.00 | 300 | | TMX | 9300.00 | 9300.00 | 9300.00 | 9300.00 | 9.41 | 800.00 | 100 | | ADP | 31050.00 | 31100.00 | 31000.00 | 31050.00 | 8.57 | 2450.00 | 2405 | | TJC | 17100.00 | 20500.00 | 17100.00 | 20500.00 | 8.47 | 1600.00 | 433 | | KVC | 1200.00 | 1300.00 | 1200.00 | 1300.00 | 8.33 | 100.00 | 953180 | | VHL | 10400.00 | 10400.00 | 10400.00 | 10400.00 | 8.33 | 800.00 | 100 | | PRT | 11000.00 | 11900.00 | 10900.00 | 11900.00 | 8.18 | 900.00 | 1210 | | DC1 | 6700.00 | 6800.00 | 6700.00 | 6800.00 | 7.94 | 500.00 | 1300 | | AMS | 10000.00 | 10900.00 | 10000.00 | 10900.00 | 7.92 | 800.00 | 857710 | | TNS | 2600.00 | 2800.00 | 2500.00 | 2800.00 | 7.69 | 200.00 | 103490 | | SCL | 25200.00 | 27000.00 | 25200.00 | 27000.00 | 7.57 | 1900.00 | 50620 | | DDG | 2800.00 | 2900.00 | 2800.00 | 2900.00 | 7.41 | 200.00 | 187664 | | TAR | 5200.00 | 6200.00 | 5200.00 | 6100.00 | 7.02 | 400.00 | 4626361 | | RTB | 20000.00 | 20000.00 | 19900.00 | 19900.00 | 6.99 | 1300.00 | 1500 | | SMA | 9200.00 | 9200.00 | 9200.00 | 9200.00 | 6.98 | 600.00 | 2700 | | TXM | 4300.00 | 4600.00 | 4300.00 | 4600.00 | 6.98 | 300.00 | 47300 | | FDC | 16850.00 | 16850.00 | 16850.00 | 16850.00 | 6.98 | 1100.00 | 200 | |
|
