| Symbol | Open | High | Low | Close | Percent | Change | Volume | | ES | 40.50 | 46.56 | 40.50 | 43.58 | -55.39 | -54.12 | 131480 | | ALPCV | 0.24 | 0.25 | 0.20 | 0.25 | -48.98 | -0.24 | 111036 | | AKOM | 4.06 | 4.06 | 4.06 | 4.06 | -37.05 | -2.39 | 30 | | FPN | 0.02 | 0.03 | 0.02 | 0.02 | -33.33 | -0.01 | 1725972 | | ALTHX | 2.33 | 2.33 | 1.90 | 1.97 | -12.44 | -0.28 | 222280 | | ORP | 8.87 | 8.93 | 7.90 | 7.90 | -12.03 | -1.08 | 951519 | | MLMON | 0.88 | 0.88 | 0.88 | 0.88 | -12.00 | -0.12 | 2100 | | ALBPS | 0.10 | 0.11 | 0.09 | 0.09 | -10.00 | -0.01 | 469272 | | ALIMP | 0.24 | 0.24 | 0.22 | 0.22 | -8.33 | -0.02 | 419083 | | ALSGD | 0.12 | 0.12 | 0.11 | 0.11 | -8.33 | -0.01 | 1597156 | | FALG | 0.61 | 0.61 | 0.55 | 0.56 | -8.20 | -0.05 | 343744 | | ALDNE | 0.75 | 0.75 | 0.68 | 0.69 | -8.00 | -0.06 | 18171 | | SIGHT | 0.12 | 0.12 | 0.12 | 0.12 | -7.69 | -0.01 | 1205123 | | PROL | 0.25 | 0.25 | 0.24 | 0.24 | -7.69 | -0.02 | 17179 | | LFDE | 51.80 | 51.80 | 43.50 | 44.20 | -7.14 | -3.40 | 60655 | | ABNX | 4.25 | 4.47 | 3.86 | 4.00 | -6.54 | -0.28 | 946939 | | ALINV | 0.75 | 0.75 | 0.75 | 0.75 | -6.25 | -0.05 | 100 | | ALD | 6.88 | 6.90 | 6.65 | 6.87 | -5.89 | -0.43 | 1079655 | | ALVMG | 0.18 | 0.18 | 0.17 | 0.17 | -5.56 | -0.01 | 1644009 | | WLN | 2.08 | 2.08 | 1.92 | 1.94 | -5.37 | -0.11 | 6918793 | | HOP | 15.25 | 15.25 | 14.50 | 14.70 | -4.85 | -0.75 | 1046 | | ALMRB | 6.64 | 6.70 | 6.16 | 6.50 | -4.13 | -0.28 | 29800 | | STM | 45.63 | 46.67 | 44.40 | 44.40 | -4.02 | -1.86 | 2399540 | | CAT31 | 122.00 | 126.00 | 121.24 | 121.24 | -4.01 | -5.06 | 307 | | EDEN | 19.61 | 20.53 | 18.73 | 20.34 | -4.01 | -0.85 | 4464959 | | MLGAL | 2.40 | 2.40 | 2.40 | 2.40 | -4.00 | -0.10 | 6 | | ALBI | 2.40 | 2.40 | 2.40 | 2.40 | -4.00 | -0.10 | 1627 | | COVH | 22.90 | 23.10 | 22.20 | 22.30 | -3.88 | -0.90 | 3139 | | ADVIC | 5.23 | 5.43 | 5.20 | 5.22 | -3.87 | -0.21 | 12425 | | MLCFM | 1290.00 | 1290.00 | 1290.00 | 1290.00 | -3.73 | -50.00 | 1 | | ALBIO | 0.55 | 0.55 | 0.52 | 0.52 | -3.70 | -0.02 | 3302 | | ALUVI | 2.98 | 2.98 | 2.87 | 2.87 | -3.69 | -0.11 | 4435 | | ANTIN | 10.80 | 10.88 | 10.68 | 10.68 | -3.61 | -0.40 | 15569 | | EO | 22.22 | 22.25 | 21.27 | 21.52 | -3.58 | -0.80 | 944025 | | ALEO2 | 2.70 | 2.70 | 2.70 | 2.70 | -3.57 | -0.10 | 400 | | EKI | 1.72 | 1.74 | 1.63 | 1.65 | -3.51 | -0.06 | 102151 | | HF | 6.24 | 6.32 | 6.10 | 6.12 | -3.47 | -0.22 | 13644 | | KORI | 6.84 | 6.84 | 6.56 | 6.58 | -3.38 | -0.23 | 452283 | | ALLDL | 15.00 | 15.00 | 14.30 | 14.50 | -3.33 | -0.50 | 3641 | | ALECO | 1.82 | 1.82 | 1.75 | 1.76 | -3.30 | -0.06 | 552 | | ALMER | 6.00 | 6.00 | 6.00 | 6.00 | -3.23 | -0.20 | 11 | | CBDG | 98.50 | 98.50 | 96.50 | 96.50 | -3.02 | -3.00 | 993 | | IPH | 1.73 | 1.73 | 1.64 | 1.66 | -2.92 | -0.05 | 489483 | | CATG | 3.40 | 3.41 | 3.27 | 3.32 | -2.92 | -0.10 | 38947 | | ALPRI | 8.75 | 9.00 | 8.30 | 8.55 | -2.84 | -0.25 | 1843 | | CGG | 0.71 | 0.71 | 0.69 | 0.69 | -2.82 | -0.02 | 5889377 | | ALLIX | 24.10 | 24.20 | 23.35 | 23.50 | -2.69 | -0.65 | 12657 | | ALM | 2.32 | 2.32 | 2.26 | 2.26 | -2.59 | -0.06 | 392 | | ALORA | 0.41 | 0.41 | 0.40 | 0.40 | -2.44 | -0.01 | 6076 | | ALSTW | 66.80 | 68.40 | 65.20 | 66.20 | -2.36 | -1.60 | 901 | |
|
