| 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 | | 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 | | 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 | | 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 | | HOP | 15.25 | 15.25 | 14.50 | 14.70 | -4.85 | -0.75 | 1046 | | STM | 45.63 | 46.67 | 44.40 | 44.40 | -4.02 | -1.86 | 2399540 | | ADVIC | 5.23 | 5.43 | 5.20 | 5.22 | -3.87 | -0.21 | 12425 | | 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 | | CATG | 3.40 | 3.41 | 3.27 | 3.32 | -2.92 | -0.10 | 38947 | | CGG | 0.71 | 0.71 | 0.69 | 0.69 | -2.82 | -0.02 | 5889377 | | ALM | 2.32 | 2.32 | 2.26 | 2.26 | -2.59 | -0.06 | 392 | | AURS | 7.28 | 7.28 | 7.12 | 7.12 | -2.20 | -0.16 | 2790 | | DLTA | 90.00 | 90.00 | 87.50 | 88.00 | -2.11 | -1.90 | 1103 | | EXAC | 96.50 | 96.50 | 96.50 | 96.50 | -2.03 | -2.00 | 35 | | ALDR | 1.50 | 1.50 | 1.41 | 1.47 | -2.00 | -0.03 | 2853 | | MONC | 7450.00 | 7450.00 | 7450.00 | 7450.00 | -1.97 | -150.00 | 2 | | MKEA | 0.50 | 0.52 | 0.48 | 0.51 | -1.92 | -0.01 | 130530 | | CGM | 10.60 | 10.60 | 10.35 | 10.40 | -1.89 | -0.20 | 7705 | | GID | 0.54 | 0.57 | 0.52 | 0.55 | -1.79 | -0.01 | 30747 | | MLHPI | 20.50 | 21.00 | 20.50 | 20.74 | -1.66 | -0.35 | 2922 | | FTI | 5.99 | 6.09 | 5.68 | 5.91 | -1.66 | -0.10 | 33383267 | | FDJ | 34.00 | 34.18 | 33.00 | 33.00 | -1.61 | -0.54 | 508558 | | 2CRSI | 3.05 | 3.10 | 2.98 | 2.99 | -1.32 | -0.04 | 10082 | | VIV | 2.38 | 2.39 | 2.35 | 2.36 | -1.26 | -0.03 | 2085685 | | ALADM | 0.82 | 0.82 | 0.74 | 0.79 | -1.25 | -0.01 | 67948 | | SOG | 19.60 | 19.80 | 19.40 | 19.40 | -1.02 | -0.20 | 1524 | | PREC | 25.00 | 25.90 | 24.10 | 24.90 | -0.80 | -0.20 | 2126 | | SMTPC | 26.90 | 26.90 | 26.80 | 26.80 | -0.74 | -0.20 | 515 | | RNL | 335.04 | 335.04 | 335.00 | 335.00 | -0.71 | -2.38 | 276 | | GNE | 158.50 | 158.50 | 154.00 | 158.00 | -0.63 | -1.00 | 360 | | MLERO | 3.30 | 3.30 | 3.26 | 3.26 | -0.61 | -0.02 | 1750 | | POM | 11.00 | 11.01 | 10.88 | 10.90 | -0.55 | -0.06 | 111602 | | NOKIA | 5.55 | 5.61 | 5.55 | 5.55 | -0.54 | -0.03 | 398125 | | UFF | 21.00 | 21.10 | 20.90 | 20.90 | -0.48 | -0.10 | 0 | | CATR | 326.50 | 327.00 | 326.50 | 327.00 | -0.46 | -1.50 | 152 | | LTA | 23.30 | 23.30 | 23.10 | 23.20 | -0.43 | -0.10 | 338 | | PHA | 83.00 | 83.00 | 81.50 | 81.80 | -0.37 | -0.30 | 2287 | | TOUP | 5.60 | 5.68 | 5.48 | 5.48 | -0.36 | -0.02 | 9640 | | ALFOC | 9.20 | 9.28 | 8.90 | 9.12 | -0.33 | -0.03 | 0 | | XIL | 3.00 | 3.10 | 3.00 | 3.00 | -0.33 | -0.01 | 8657 | | SLB | 41.00 | 41.30 | 39.90 | 40.60 | -0.25 | -0.10 | 2549 | | CNF | 15.81 | 15.89 | 15.80 | 15.89 | -0.25 | -0.04 | 1935 | | CBE | 814.90 | 814.90 | 814.90 | 814.90 | -0.13 | -1.10 | 6 | |
|
