| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 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 | | ALUCI | 5.10 | 5.10 | 5.00 | 5.00 | -23.08 | -1.50 | 1993 | | SPEL | 8.00 | 8.00 | 8.00 | 8.00 | -14.89 | -1.40 | 1 | | MLGAL | 2.16 | 2.16 | 2.16 | 2.16 | -13.60 | -0.34 | 136 | | 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 | | FALG | 0.61 | 0.61 | 0.55 | 0.56 | -8.20 | -0.05 | 343744 | | ALCUR | 2.97 | 2.97 | 2.73 | 2.83 | -8.12 | -0.25 | 38573 | | 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 | | HDP | 1.98 | 1.98 | 1.97 | 1.97 | -6.19 | -0.13 | 1000 | | ALD | 6.88 | 6.90 | 6.65 | 6.87 | -5.89 | -0.43 | 1079655 | | MLPAC | 8.20 | 8.20 | 8.20 | 8.20 | -5.75 | -0.50 | 1 | | ALVMG | 0.18 | 0.18 | 0.17 | 0.17 | -5.56 | -0.01 | 1644009 | | GLO | 31.15 | 31.15 | 29.35 | 29.35 | -5.48 | -1.70 | 17424 | | HOP | 15.25 | 15.25 | 14.50 | 14.70 | -4.85 | -0.75 | 1046 | | ALJXR | 0.21 | 0.21 | 0.20 | 0.20 | -4.76 | -0.01 | 254880 | | ALMLB | 2.05 | 2.05 | 1.96 | 2.00 | -4.76 | -0.10 | 3967 | | ALMDT | 4.45 | 4.50 | 4.18 | 4.21 | -4.54 | -0.20 | 193884 | | ALCRB | 11.95 | 11.95 | 11.19 | 11.45 | -4.26 | -0.51 | 83261 | | ALIMP | 0.25 | 0.25 | 0.23 | 0.23 | -4.17 | -0.01 | 243641 | | ALENT | 1.38 | 1.42 | 1.38 | 1.38 | -4.17 | -0.06 | 10902 | | ABVX | 110.00 | 116.40 | 101.20 | 103.60 | -4.07 | -4.40 | 346515 | | STM | 45.63 | 46.67 | 44.40 | 44.40 | -4.02 | -1.86 | 2399540 | | ALINS | 0.25 | 0.25 | 0.24 | 0.24 | -4.00 | -0.01 | 2225 | | ADVIC | 5.23 | 5.43 | 5.20 | 5.22 | -3.87 | -0.21 | 12425 | | COH | 14.00 | 14.45 | 13.80 | 13.80 | -3.83 | -0.55 | 1078 | | FGA | 11.80 | 11.85 | 11.35 | 11.35 | -3.81 | -0.45 | 15050 | | VLA | 4.45 | 4.49 | 4.25 | 4.27 | -3.61 | -0.16 | 784008 | | EO | 22.22 | 22.25 | 21.27 | 21.52 | -3.58 | -0.80 | 944025 | | 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 | | KER | 315.55 | 319.80 | 298.30 | 301.40 | -3.16 | -9.85 | 353718 | | HO | 256.00 | 256.90 | 253.50 | 255.10 | -3.04 | -8.00 | 393182 | | CATG | 3.40 | 3.41 | 3.27 | 3.32 | -2.92 | -0.10 | 38947 | | RBO | 31.20 | 31.50 | 30.30 | 30.30 | -2.88 | -0.90 | 1059 | | CGG | 0.71 | 0.71 | 0.69 | 0.69 | -2.82 | -0.02 | 5889377 | | CAP | 148.90 | 148.90 | 143.45 | 143.45 | -2.81 | -4.15 | 452173 | | CLA | 1.47 | 1.50 | 1.44 | 1.44 | -2.70 | -0.04 | 99868 | | ALM | 2.32 | 2.32 | 2.26 | 2.26 | -2.59 | -0.06 | 392 | | MEDCL | 28.02 | 28.32 | 26.62 | 26.88 | -2.54 | -0.70 | 161870 | | EDI | 11.50 | 11.50 | 11.50 | 11.50 | -2.54 | -0.30 | 13 | | ALNTG | 0.79 | 0.82 | 0.76 | 0.80 | -2.44 | -0.02 | 29020 | | MAU | 6.09 | 6.12 | 5.95 | 6.01 | -2.44 | -0.15 | 169384 | | EKI | 1.94 | 2.04 | 1.90 | 2.01 | -2.43 | -0.05 | 328114 | | ALKLA | 0.83 | 0.84 | 0.82 | 0.82 | -2.38 | -0.02 | 1313 | | SMCP | 6.45 | 6.45 | 6.30 | 6.30 | -2.33 | -0.15 | 92919 | | EXE | 39.50 | 39.50 | 38.70 | 38.70 | -2.27 | -0.90 | 208 | | ALBFR | 222.00 | 222.00 | 215.00 | 217.00 | -2.25 | -5.00 | 1402 | |
|
