| Symbol | Open | High | Low | Close | Percent | Change | Volume | | AKOM | 4.06 | 4.06 | 4.06 | 4.06 | -37.05 | -2.39 | 30 | | ALNEV | 0.02 | 0.03 | 0.02 | 0.02 | -33.33 | -0.01 | 916517 | | FPN | 0.02 | 0.03 | 0.02 | 0.02 | -33.33 | -0.01 | 1725972 | | SOI | 35.00 | 35.30 | 23.75 | 24.12 | -30.09 | -10.38 | 2269960 | | MLSRP | 29.20 | 29.20 | 29.20 | 29.20 | -27.00 | -10.80 | 5 | | FR | 11.96 | 11.96 | 10.40 | 10.40 | -13.04 | -1.56 | 2843610 | | ALENT | 1.60 | 1.66 | 1.40 | 1.40 | -12.50 | -0.20 | 9805 | | 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 | | ALLOG | 1.74 | 1.74 | 1.54 | 1.54 | -10.47 | -0.18 | 72178 | | AAA | 3.90 | 3.90 | 3.60 | 3.60 | -10.00 | -0.40 | 2494 | | ALPCV | 0.12 | 0.12 | 0.10 | 0.10 | -9.09 | -0.01 | 28802 | | FALG | 0.61 | 0.61 | 0.55 | 0.56 | -8.20 | -0.05 | 343744 | | ALARF | 0.64 | 0.64 | 0.58 | 0.58 | -7.94 | -0.05 | 101 | | ALKAL | 0.78 | 0.80 | 0.71 | 0.71 | -7.79 | -0.06 | 95212 | | PROL | 0.25 | 0.25 | 0.24 | 0.24 | -7.69 | -0.02 | 17179 | | ALORD | 0.54 | 0.54 | 0.49 | 0.50 | -7.41 | -0.04 | 90201 | | CO | 0.28 | 0.29 | 0.26 | 0.26 | -7.14 | -0.02 | 1356593 | | LFDE | 51.80 | 51.80 | 43.50 | 44.20 | -7.14 | -3.40 | 60655 | | TFF | 18.10 | 18.10 | 17.10 | 17.10 | -6.81 | -1.25 | 5099 | | ITP | 24.50 | 24.66 | 22.52 | 22.74 | -6.27 | -1.52 | 199689 | | ALBOA | 14.20 | 14.20 | 13.50 | 13.50 | -6.25 | -0.90 | 153 | | ALD | 6.88 | 6.90 | 6.65 | 6.87 | -5.89 | -0.43 | 1079655 | | ERA | 55.45 | 55.45 | 51.75 | 51.75 | -5.57 | -3.05 | 43752 | | ALSEN | 0.37 | 0.37 | 0.34 | 0.34 | -5.56 | -0.02 | 392718 | | ALVMG | 0.18 | 0.18 | 0.17 | 0.17 | -5.56 | -0.01 | 1644009 | | WLN | 1.72 | 1.74 | 1.60 | 1.60 | -5.33 | -0.09 | 3591243 | | ALLEX | 6.14 | 6.20 | 5.82 | 6.16 | -5.23 | -0.34 | 5402 | | HOP | 15.25 | 15.25 | 14.50 | 14.70 | -4.85 | -0.75 | 1046 | | ALKLA | 0.84 | 0.84 | 0.80 | 0.80 | -4.76 | -0.04 | 3129 | | EKI | 1.51 | 1.53 | 1.43 | 1.43 | -4.67 | -0.07 | 65737 | | SRP | 0.43 | 0.43 | 0.40 | 0.41 | -4.65 | -0.02 | 38071 | | CMO | 104.00 | 104.00 | 98.81 | 99.26 | -4.56 | -4.74 | 657 | | ALGTR | 5.65 | 5.65 | 5.65 | 5.65 | -4.24 | -0.25 | 202 | | GNFT | 3.89 | 3.89 | 3.66 | 3.72 | -4.12 | -0.16 | 183625 | | STM | 45.63 | 46.67 | 44.40 | 44.40 | -4.02 | -1.86 | 2399540 | | ALBI | 2.40 | 2.40 | 2.40 | 2.40 | -4.00 | -0.10 | 5 | | POXEL | 0.25 | 0.25 | 0.24 | 0.24 | -4.00 | -0.01 | 94786 | | MEDCL | 30.00 | 30.36 | 28.46 | 28.68 | -3.95 | -1.18 | 136735 | | ADVIC | 5.23 | 5.43 | 5.20 | 5.22 | -3.87 | -0.21 | 12425 | | SABE | 20.00 | 20.00 | 20.00 | 20.00 | -3.85 | -0.80 | 8 | | FNAC | 27.60 | 27.75 | 26.60 | 26.60 | -3.62 | -1.00 | 16827 | | EO | 22.22 | 22.25 | 21.27 | 21.52 | -3.58 | -0.80 | 944025 | | ALVDM | 169.00 | 169.00 | 163.00 | 163.00 | -3.55 | -6.00 | 308 | | ES | 47.00 | 47.06 | 44.86 | 45.18 | -3.54 | -1.66 | 17716 | | PAR | 36.80 | 36.80 | 34.70 | 35.50 | -3.53 | -1.30 | 1436 | | 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 | | MLLCB | 2.90 | 2.90 | 2.90 | 2.90 | -3.33 | -0.10 | 220 | | SAMS | 123.00 | 123.00 | 113.00 | 119.00 | -3.25 | -4.00 | 404 | |
|
