| Symbol | Open | High | Low | Close | Percent | Change | Volume | | BELR | 7.50 | 7.50 | 1.93 | 1.93 | -74.27 | -5.57 | 0 | | ONTEX | 4.00 | 4.00 | 3.65 | 3.71 | -9.07 | -0.37 | 429780 | | NYXH | 2.63 | 2.63 | 2.41 | 2.43 | -7.25 | -0.19 | 233671 | | PIC | 69.20 | 69.20 | 66.00 | 66.00 | -6.25 | -4.40 | 219 | | HYL | 5.30 | 5.32 | 5.00 | 5.00 | -5.30 | -0.28 | 7512 | | KEYW | 0.76 | 0.76 | 0.76 | 0.76 | -5.00 | -0.04 | 250 | | SOF | 220.00 | 220.20 | 207.80 | 207.80 | -4.94 | -10.80 | 60862 | | ZEN | 185.00 | 185.00 | 185.00 | 185.00 | -4.64 | -9.00 | 20 | | TESB | 21.90 | 21.90 | 20.70 | 20.70 | -4.61 | -1.00 | 54935 | | TITC | 45.60 | 45.60 | 43.00 | 43.35 | -4.41 | -2.00 | 7439 | | MOUR | 718.00 | 718.00 | 690.00 | 690.00 | -4.17 | -30.00 | 163 | | IMMOU | 34.40 | 34.40 | 33.20 | 33.20 | -4.05 | -1.40 | 26 | | MELE | 52.55 | 52.55 | 50.55 | 50.95 | -3.87 | -2.05 | 53605 | | BPOST | 1.85 | 1.85 | 1.79 | 1.79 | -3.24 | -0.06 | 108161 | | ATEB | 1.92 | 1.94 | 1.87 | 1.90 | -3.06 | -0.06 | 20254 | | VGP | 84.30 | 84.50 | 81.60 | 82.00 | -2.84 | -2.40 | 22483 | | BEFB | 47.20 | 47.20 | 45.55 | 46.10 | -2.54 | -1.20 | 3359 | | KIN | 25.80 | 25.85 | 25.10 | 25.20 | -2.51 | -0.65 | 42293 | | IMMO | 20.50 | 20.50 | 19.96 | 20.20 | -2.42 | -0.50 | 4301 | | IBAB | 13.44 | 13.70 | 12.60 | 12.66 | -2.31 | -0.30 | 102835 | | ELI | 129.90 | 130.80 | 124.60 | 126.60 | -2.24 | -2.90 | 151347 | | ABO | 4.40 | 4.48 | 4.40 | 4.40 | -2.22 | -0.10 | 980 | | SPA | 270.00 | 270.00 | 270.00 | 270.00 | -2.17 | -6.00 | 3 | | UMI | 16.48 | 16.50 | 15.93 | 16.04 | -2.02 | -0.33 | 635185 | | SEQUA | 0.49 | 0.50 | 0.46 | 0.49 | -2.00 | -0.01 | 297745 | | TUB | 209.00 | 211.00 | 203.50 | 204.50 | -1.92 | -4.00 | 43441 | | FLUX | 21.40 | 21.40 | 20.60 | 21.10 | -1.86 | -0.40 | 1197 | | KBCA | 70.20 | 70.20 | 68.80 | 69.00 | -1.71 | -1.20 | 60188 | | TERB | 94.00 | 94.00 | 93.00 | 93.00 | -1.48 | -1.40 | 182 | | CFEB | 10.30 | 10.30 | 10.10 | 10.10 | -1.46 | -0.15 | 2004 | | BALTA | 1.45 | 1.45 | 1.36 | 1.36 | -1.45 | -0.02 | 9006 | | QFG | 4.18 | 4.19 | 4.17 | 4.19 | -1.41 | -0.06 | 1425 | | EVS | 33.20 | 33.45 | 32.45 | 32.65 | -1.36 | -0.45 | 15581 | | BEKB | 40.40 | 40.45 | 39.70 | 39.80 | -1.36 | -0.55 | 33416 | | COMB | 315.00 | 315.00 | 305.00 | 310.00 | -1.27 | -4.00 | 432 | | MONT | 64.10 | 64.10 | 63.20 | 63.50 | -1.24 | -0.80 | 39141 | | TINC | 11.60 | 11.60 | 11.34 | 11.38 | -1.22 | -0.14 | 51282 | | LOTB | 9710.00 | 9710.00 | 9420.00 | 9570.00 | -1.03 | -100.00 | 520 | | DECB | 2.01 | 2.01 | 1.98 | 1.99 | -1.00 | -0.02 | 70232 | | BREB | 101.60 | 102.00 | 100.60 | 100.60 | -0.98 | -1.00 | 5613 | | FAGR | 21.40 | 21.40 | 21.10 | 21.20 | -0.93 | -0.20 | 52680 | | GIMB | 44.50 | 44.55 | 43.90 | 44.15 | -0.90 | -0.40 | 24860 | | KBC | 104.20 | 104.20 | 102.30 | 103.10 | -0.87 | -0.90 | 439368 | | SIP | 94.60 | 94.60 | 93.00 | 93.40 | -0.85 | -0.80 | 3587 | | CPINV | 11.98 | 12.00 | 11.80 | 11.84 | -0.84 | -0.10 | 71299 | | BAR | 9.72 | 9.72 | 9.58 | 9.63 | -0.82 | -0.08 | 76870 | | GREEN | 7.00 | 7.22 | 7.00 | 7.22 | -0.82 | -0.06 | 1552 | | SHUR | 24.55 | 24.70 | 24.35 | 24.55 | -0.81 | -0.20 | 78801 | | XIOR | 26.00 | 26.05 | 25.65 | 25.85 | -0.77 | -0.20 | 96993 | | PAY | 6.60 | 6.70 | 6.60 | 6.70 | -0.74 | -0.05 | 14932 | |
|
