| Symbol | Open | High | Low | Close | Percent | Change | Volume | | ALNEV | 0.01 | 0.01 | 0.00 | 0.00 | -100.00 | -0.01 | 18884618 | | 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 | | ALDBT | 0.03 | 0.04 | 0.03 | 0.03 | -25.00 | -0.01 | 56714 | | SFCA | 1.80 | 1.80 | 1.56 | 1.56 | -13.33 | -0.24 | 38 | | 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 | | ALINV | 0.95 | 0.95 | 0.86 | 0.86 | -11.34 | -0.11 | 12717 | | ALSAF | 1.05 | 1.05 | 0.95 | 0.95 | -11.21 | -0.12 | 3044 | | FALG | 0.61 | 0.61 | 0.55 | 0.56 | -8.20 | -0.05 | 343744 | | MLCFD | 915.00 | 915.00 | 915.00 | 915.00 | -8.04 | -80.00 | 1 | | PROL | 0.25 | 0.25 | 0.24 | 0.24 | -7.69 | -0.02 | 17179 | | ALAGO | 0.12 | 0.13 | 0.12 | 0.12 | -7.69 | -0.01 | 312004 | | LFDE | 51.80 | 51.80 | 43.50 | 44.20 | -7.14 | -3.40 | 60655 | | ALD | 6.88 | 6.90 | 6.65 | 6.87 | -5.89 | -0.43 | 1079655 | | ALDRV | 0.62 | 0.66 | 0.62 | 0.64 | -5.88 | -0.04 | 1219220 | | AKE | 53.25 | 53.25 | 50.50 | 50.55 | -5.60 | -3.00 | 421504 | | ALVMG | 0.18 | 0.18 | 0.17 | 0.17 | -5.56 | -0.01 | 1644009 | | ALSPW | 0.18 | 0.18 | 0.16 | 0.17 | -5.56 | -0.01 | 417398 | | ANTIN | 11.16 | 11.20 | 10.56 | 10.56 | -5.55 | -0.62 | 48059 | | MLEDR | 41.20 | 41.20 | 41.20 | 41.20 | -5.50 | -2.40 | 15 | | MLOCT | 0.19 | 0.19 | 0.18 | 0.18 | -5.26 | -0.01 | 2167 | | THEP | 78.00 | 78.30 | 75.30 | 75.30 | -5.16 | -4.10 | 4304 | | ERA | 85.00 | 85.10 | 78.05 | 80.85 | -5.11 | -4.35 | 185838 | | VMX | 0.19 | 0.19 | 0.19 | 0.19 | -5.00 | -0.01 | 8599 | | SEC | 6.00 | 6.00 | 5.75 | 5.75 | -4.96 | -0.30 | 2586 | | ALORA | 0.63 | 0.64 | 0.57 | 0.58 | -4.92 | -0.03 | 88015 | | HOP | 15.25 | 15.25 | 14.50 | 14.70 | -4.85 | -0.75 | 1046 | | SABE | 21.20 | 21.20 | 20.20 | 20.20 | -4.72 | -1.00 | 53 | | ALMLB | 2.00 | 2.00 | 1.90 | 1.91 | -4.50 | -0.09 | 3883 | | ALIKO | 1.50 | 1.56 | 1.50 | 1.51 | -4.43 | -0.07 | 12420 | | KER | 299.05 | 301.55 | 287.30 | 288.70 | -4.21 | -12.70 | 333465 | | ALINS | 0.24 | 0.24 | 0.23 | 0.23 | -4.17 | -0.01 | 68110 | | STM | 45.63 | 46.67 | 44.40 | 44.40 | -4.02 | -1.86 | 2399540 | | ALROC | 0.51 | 0.51 | 0.46 | 0.48 | -4.00 | -0.02 | 144468 | | ALORD | 0.51 | 0.51 | 0.49 | 0.49 | -3.92 | -0.02 | 27174 | | EL | 282.90 | 282.90 | 269.90 | 271.00 | -3.90 | -11.00 | 755575 | | ADVIC | 5.23 | 5.43 | 5.20 | 5.22 | -3.87 | -0.21 | 12425 | | CRLA | 84.00 | 85.75 | 80.36 | 80.80 | -3.81 | -3.20 | 1604 | | BON | 10.26 | 10.30 | 9.89 | 9.93 | -3.59 | -0.37 | 18976 | | 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 | | CDI | 581.00 | 584.50 | 561.00 | 566.00 | -3.25 | -19.00 | 4174 | | SOI | 29.06 | 29.20 | 27.74 | 28.19 | -3.23 | -0.94 | 219456 | | TKO | 16.68 | 16.68 | 16.22 | 16.22 | -3.22 | -0.54 | 42344 | | TEP | 59.62 | 59.76 | 57.52 | 57.60 | -3.16 | -1.88 | 180264 | | ALMIB | 0.96 | 0.97 | 0.93 | 0.93 | -3.12 | -0.03 | 335902 | | CRAP | 144.50 | 144.52 | 140.50 | 140.50 | -3.10 | -4.50 | 314 | | GLO | 29.35 | 29.65 | 28.30 | 28.45 | -3.07 | -0.90 | 14131 | |
|
