| Symbol | Open | High | Low | Close | Percent | Change | Volume | | ALAGP | 4.99 | 5.56 | 4.99 | 5.50 | 13.40 | 0.65 | 10930 | | ALSEN | 0.30 | 0.32 | 0.30 | 0.32 | 10.34 | 0.03 | 38466 | | MLPAP | 0.55 | 0.55 | 0.55 | 0.55 | 10.00 | 0.05 | 5 | | ALMAR | 1.10 | 1.15 | 1.05 | 1.15 | 9.52 | 0.10 | 710 | | CO | 5.52 | 6.03 | 5.46 | 6.03 | 8.84 | 0.49 | 700219 | | ALGAU | 1.79 | 1.96 | 1.78 | 1.92 | 8.47 | 0.15 | 230969 | | 2MX | 7.48 | 7.48 | 6.60 | 7.46 | 8.43 | 0.58 | 1443 | | ATA | 0.12 | 0.13 | 0.12 | 0.13 | 8.33 | 0.01 | 226783 | | SABE | 19.00 | 19.80 | 19.00 | 19.80 | 6.45 | 1.20 | 410 | | ALP | 20.80 | 21.50 | 20.50 | 21.50 | 6.44 | 1.30 | 3162 | | ALANT | 4.58 | 4.68 | 4.36 | 4.68 | 6.36 | 0.28 | 1152 | | ORAP | 3.83 | 4.08 | 3.82 | 4.08 | 6.25 | 0.24 | 4525 | | SCR | 23.50 | 25.20 | 23.15 | 24.93 | 6.13 | 1.44 | 1030851 | | MMB | 21.10 | 22.15 | 21.05 | 22.15 | 5.48 | 1.15 | 34083 | | ALKAL | 24.90 | 26.15 | 24.25 | 26.15 | 5.02 | 1.25 | 69283 | | OREGE | 0.20 | 0.22 | 0.20 | 0.21 | 5.00 | 0.01 | 82929 | | ALRIB | 1.62 | 1.65 | 1.60 | 1.65 | 4.43 | 0.07 | 32177 | | NHOA | 4.38 | 4.55 | 4.38 | 4.54 | 4.37 | 0.19 | 7902 | | VIEDS | 0.65 | 0.82 | 0.65 | 0.72 | 4.35 | 0.03 | 23834355 | | ALMDG | 24.45 | 26.25 | 24.45 | 25.50 | 4.29 | 1.05 | 11687 | | ALTUV | 4.18 | 4.36 | 4.17 | 4.34 | 4.08 | 0.17 | 21504 | | VAC | 1.73 | 1.80 | 1.72 | 1.80 | 4.05 | 0.07 | 336353 | | ALTRI | 4.66 | 4.66 | 4.66 | 4.66 | 4.02 | 0.18 | 464 | | ALIDS | 158.00 | 158.00 | 158.00 | 158.00 | 3.95 | 6.00 | 5 | | ALNMR | 1.91 | 2.20 | 1.91 | 1.92 | 3.78 | 0.07 | 12623 | | EO | 21.03 | 22.44 | 21.00 | 22.04 | 3.67 | 0.78 | 1748616 | | TEP | 139.90 | 146.05 | 139.90 | 145.30 | 3.64 | 5.10 | 304973 | | ALMGI | 7.50 | 7.50 | 7.25 | 7.25 | 3.57 | 0.25 | 1041 | | ALTHX | 2.10 | 2.16 | 2.01 | 2.11 | 3.43 | 0.07 | 24738 | | BAIN | 104.00 | 107.50 | 104.00 | 107.50 | 3.37 | 3.50 | 1905 | | ECP | 0.61 | 0.62 | 0.60 | 0.62 | 3.33 | 0.02 | 19637 | | GRVO | 39.10 | 40.25 | 39.10 | 40.20 | 3.21 | 1.25 | 3258 | | SOI | 139.35 | 143.45 | 138.80 | 142.90 | 3.14 | 4.35 | 103643 | | POM | 15.89 | 16.36 | 15.81 | 16.26 | 2.98 | 0.47 | 130413 | | ALNXT | 0.70 | 0.71 | 0.68 | 0.71 | 2.90 | 0.02 | 144013 | | XFAB | 9.35 | 9.69 | 9.27 | 9.62 | 2.89 | 0.27 | 343898 | | ALLEX | 2.55 | 2.61 | 2.54 | 2.61 | 2.76 | 0.07 | 11117 | | RBO | 44.80 | 46.00 | 44.60 | 46.00 | 2.68 | 1.20 | 931 | | ALAVY | 1.16 | 1.19 | 1.15 | 1.18 | 2.61 | 0.03 | 2789 | | MALT | 595.00 | 595.00 | 595.00 | 595.00 | 2.59 | 15.00 | 12 | | IDL | 256.50 | 263.00 | 253.00 | 262.00 | 2.54 | 6.50 | 1812 | | ALDNE | 8.00 | 8.58 | 8.00 | 8.20 | 2.50 | 0.20 | 10685 | | ALVDM | 122.00 | 126.00 | 122.00 | 124.00 | 2.48 | 3.00 | 1146 | | EUR | 2.95 | 3.02 | 2.92 | 3.02 | 2.37 | 0.07 | 19304 | | ALBUD | 3.01 | 3.02 | 2.86 | 3.02 | 2.37 | 0.07 | 1625 | | ALPHI | 2.66 | 2.66 | 2.66 | 2.66 | 2.31 | 0.06 | 5 | | ALNFL | 3.17 | 3.23 | 3.09 | 3.17 | 2.26 | 0.07 | 21835 | | ALMLB | 2.25 | 2.30 | 2.25 | 2.30 | 2.22 | 0.05 | 302 | | MUN | 0.91 | 0.95 | 0.91 | 0.92 | 2.22 | 0.02 | 17912 | | ALHF | 5.54 | 5.66 | 5.50 | 5.64 | 2.17 | 0.12 | 2183 | |
|
