| 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 | | POXEL | 0.38 | 0.39 | 0.31 | 0.32 | -17.95 | -0.07 | 3012320 | | VIV | 1.92 | 1.98 | 1.84 | 1.96 | -16.95 | -0.40 | 3229332 | | 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 | | MLCLP | 2.44 | 2.44 | 2.44 | 2.44 | -11.59 | -0.32 | 1000 | | ALESA | 1.40 | 1.40 | 1.24 | 1.24 | -11.43 | -0.16 | 30974 | | ALUCI | 5.25 | 5.25 | 5.25 | 5.25 | -10.41 | -0.61 | 58 | | ALSAF | 0.86 | 0.86 | 0.78 | 0.78 | -9.30 | -0.08 | 4589 | | NACON | 0.12 | 0.12 | 0.11 | 0.11 | -8.33 | -0.01 | 82288 | | FALG | 0.61 | 0.61 | 0.55 | 0.56 | -8.20 | -0.05 | 343744 | | ALDOL | 1.21 | 1.21 | 1.12 | 1.13 | -8.13 | -0.10 | 628 | | PROL | 0.25 | 0.25 | 0.24 | 0.24 | -7.69 | -0.02 | 17179 | | ALEAC | 3.90 | 3.90 | 3.80 | 3.80 | -7.32 | -0.30 | 457 | | MDM | 1.44 | 1.44 | 1.30 | 1.30 | -7.14 | -0.10 | 32634 | | LFDE | 51.80 | 51.80 | 43.50 | 44.20 | -7.14 | -3.40 | 60655 | | HDP | 1.83 | 1.87 | 1.83 | 1.87 | -6.50 | -0.13 | 3724 | | VMX | 0.16 | 0.16 | 0.15 | 0.15 | -6.25 | -0.01 | 12522 | | MLCMB | 252.00 | 252.00 | 250.00 | 250.00 | -6.02 | -16.00 | 100 | | ALGTR | 2.82 | 2.88 | 2.82 | 2.82 | -6.00 | -0.18 | 268 | | MAU | 10.18 | 10.39 | 10.02 | 10.16 | -5.93 | -0.64 | 427279 | | 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 | | JBOG | 2.54 | 2.66 | 2.30 | 2.40 | -5.51 | -0.14 | 1226 | | ALHIT | 12.90 | 12.90 | 12.20 | 12.20 | -5.43 | -0.70 | 105 | | ALJXR | 0.19 | 0.19 | 0.18 | 0.18 | -5.26 | -0.01 | 169200 | | HOP | 15.25 | 15.25 | 14.50 | 14.70 | -4.85 | -0.75 | 1046 | | ALENO | 6.32 | 6.32 | 5.80 | 5.94 | -4.81 | -0.30 | 7048 | | EXPL | 261.00 | 267.00 | 252.00 | 263.00 | -4.36 | -12.00 | 409 | | ALBFR | 164.00 | 166.00 | 151.50 | 154.50 | -4.33 | -7.00 | 10488 | | OREGE | 0.24 | 0.24 | 0.21 | 0.23 | -4.17 | -0.01 | 50700 | | TTE | 80.00 | 80.08 | 76.93 | 77.56 | -4.14 | -3.35 | 8131064 | | ALINV | 0.70 | 0.76 | 0.70 | 0.71 | -4.05 | -0.03 | 5241 | | STM | 45.63 | 46.67 | 44.40 | 44.40 | -4.02 | -1.86 | 2399540 | | EC | 228.00 | 228.00 | 219.00 | 219.00 | -3.95 | -9.00 | 1866 | | ALCOG | 8.14 | 8.16 | 7.82 | 7.82 | -3.93 | -0.32 | 4474 | | ADVIC | 5.23 | 5.43 | 5.20 | 5.22 | -3.87 | -0.21 | 12425 | | IVA | 4.76 | 4.85 | 4.46 | 4.58 | -3.58 | -0.17 | 388366 | | EO | 22.22 | 22.25 | 21.27 | 21.52 | -3.58 | -0.80 | 944025 | | ALMUN | 0.57 | 0.57 | 0.55 | 0.55 | -3.51 | -0.02 | 4700 | | ALMRB | 4.57 | 4.57 | 4.41 | 4.41 | -3.50 | -0.16 | 6527 | | HF | 6.24 | 6.32 | 6.10 | 6.12 | -3.47 | -0.22 | 13644 | | GBT | 9.84 | 9.99 | 9.20 | 9.30 | -3.43 | -0.33 | 24227 | | KORI | 6.84 | 6.84 | 6.56 | 6.58 | -3.38 | -0.23 | 452283 | | ALAGP | 1.25 | 1.25 | 1.18 | 1.21 | -3.20 | -0.04 | 15975 | | MLGEQ | 0.31 | 0.31 | 0.31 | 0.31 | -3.12 | -0.01 | 1225 | | CATG | 3.40 | 3.41 | 3.27 | 3.32 | -2.92 | -0.10 | 38947 | | ALMER | 4.64 | 4.76 | 4.64 | 4.76 | -2.86 | -0.14 | 202 | | CGG | 0.71 | 0.71 | 0.69 | 0.69 | -2.82 | -0.02 | 5889377 | |
|
