| Symbol | Open | High | Low | Close | Percent | Change | Volume | | ALNEV | 0.11 | 0.13 | 0.09 | 0.10 | -41.18 | -0.07 | 2839704 | | AKOM | 4.06 | 4.06 | 4.06 | 4.06 | -37.05 | -2.39 | 30 | | ALGBE | 0.03 | 0.03 | 0.02 | 0.02 | -33.33 | -0.01 | 119694 | | FPN | 0.02 | 0.03 | 0.02 | 0.02 | -33.33 | -0.01 | 1725972 | | SEC | 4.34 | 4.50 | 4.34 | 4.50 | -24.37 | -1.45 | 14771 | | 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 | | MLSRP | 36.00 | 36.00 | 36.00 | 36.00 | -10.00 | -4.00 | 4 | | ALENT | 2.72 | 2.82 | 2.50 | 2.50 | -9.09 | -0.25 | 15263 | | ETL | 3.56 | 3.58 | 3.38 | 3.38 | -8.40 | -0.31 | 2434623 | | MLPHO | 0.11 | 0.11 | 0.11 | 0.11 | -8.33 | -0.01 | 11000 | | FALG | 0.61 | 0.61 | 0.55 | 0.56 | -8.20 | -0.05 | 343744 | | SIGHT | 0.13 | 0.13 | 0.12 | 0.12 | -7.69 | -0.01 | 790925 | | 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 | | OR | 376.65 | 377.95 | 366.30 | 371.35 | -6.70 | -26.65 | 1051186 | | HDP | 2.00 | 2.00 | 2.00 | 2.00 | -6.54 | -0.14 | 1500 | | PARRO | 9.60 | 9.76 | 9.04 | 9.10 | -5.99 | -0.58 | 63933 | | ALD | 6.88 | 6.90 | 6.65 | 6.87 | -5.89 | -0.43 | 1079655 | | ALKLA | 0.85 | 0.85 | 0.80 | 0.80 | -5.88 | -0.05 | 4736 | | ALVMG | 0.18 | 0.18 | 0.17 | 0.17 | -5.56 | -0.01 | 1644009 | | ALMDT | 3.26 | 3.26 | 3.04 | 3.04 | -5.30 | -0.17 | 220184 | | NANO | 19.98 | 20.70 | 19.00 | 19.22 | -5.09 | -1.03 | 642230 | | HOP | 15.25 | 15.25 | 14.50 | 14.70 | -4.85 | -0.75 | 1046 | | MEDCL | 35.40 | 35.82 | 33.82 | 33.84 | -4.68 | -1.66 | 174094 | | ALSAS | 5.10 | 5.10 | 5.10 | 5.10 | -4.67 | -0.25 | 62 | | TNG | 1.33 | 1.34 | 1.30 | 1.30 | -4.41 | -0.06 | 105237 | | ABVX | 79.50 | 79.90 | 75.70 | 76.10 | -4.40 | -3.50 | 56382 | | ALCJ | 2.50 | 2.50 | 2.38 | 2.41 | -4.37 | -0.11 | 188905 | | ALORA | 0.46 | 0.46 | 0.44 | 0.44 | -4.35 | -0.02 | 14576 | | ALMIB | 1.15 | 1.18 | 1.09 | 1.11 | -4.31 | -0.05 | 665593 | | ALAQU | 4.04 | 4.04 | 4.02 | 4.02 | -4.29 | -0.18 | 257 | | IVA | 3.25 | 3.29 | 3.11 | 3.13 | -4.28 | -0.14 | 382855 | | STM | 45.63 | 46.67 | 44.40 | 44.40 | -4.02 | -1.86 | 2399540 | | MLHOT | 48.00 | 48.00 | 48.00 | 48.00 | -4.00 | -2.00 | 44 | | ALAMA | 0.24 | 0.24 | 0.24 | 0.24 | -4.00 | -0.01 | 2005 | | CCN | 142.48 | 142.48 | 135.32 | 136.78 | -4.00 | -5.70 | 1500 | | ALDNX | 15.20 | 15.20 | 14.60 | 14.60 | -3.95 | -0.60 | 466 | | ALVAL | 0.77 | 0.77 | 0.74 | 0.74 | -3.90 | -0.03 | 105495 | | ADVIC | 5.23 | 5.43 | 5.20 | 5.22 | -3.87 | -0.21 | 12425 | | BON | 9.00 | 9.00 | 8.62 | 8.68 | -3.77 | -0.34 | 50419 | | CIV | 113.98 | 113.98 | 109.00 | 109.80 | -3.68 | -4.20 | 310 | | EO | 22.22 | 22.25 | 21.27 | 21.52 | -3.58 | -0.80 | 944025 | | ALIMP | 0.29 | 0.29 | 0.26 | 0.27 | -3.57 | -0.01 | 348610 | | ALINS | 0.28 | 0.28 | 0.27 | 0.27 | -3.57 | -0.01 | 16267 | | ALHYP | 9.52 | 9.90 | 9.44 | 9.44 | -3.48 | -0.34 | 2818 | | HF | 6.24 | 6.32 | 6.10 | 6.12 | -3.47 | -0.22 | 13644 | | XFAB | 6.70 | 6.73 | 6.47 | 6.53 | -3.40 | -0.23 | 158577 | | KORI | 6.84 | 6.84 | 6.56 | 6.58 | -3.38 | -0.23 | 452283 | | BIG | 1.20 | 1.22 | 1.15 | 1.16 | -3.33 | -0.04 | 16604 | |
|
