| Symbol | Open | High | Low | Close | Percent | Change | Volume | | ALNRG | 0.01 | 0.01 | 0.00 | 0.00 | -100.00 | -0.01 | 8664375 | | 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 | | ALIMO | 0.22 | 0.22 | 0.22 | 0.22 | -26.67 | -0.08 | 220 | | MLIDS | 0.43 | 0.43 | 0.43 | 0.43 | -17.31 | -0.09 | 12736 | | ALNLF | 0.05 | 0.05 | 0.05 | 0.05 | -16.67 | -0.01 | 45393 | | MLSRP | 26.20 | 26.20 | 26.20 | 26.20 | -12.67 | -3.80 | 176 | | FINM | 0.69 | 0.69 | 0.69 | 0.69 | -12.66 | -0.10 | 1065 | | 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 | | MLOCT | 0.16 | 0.16 | 0.16 | 0.16 | -11.11 | -0.02 | 6200 | | VLTSA | 8.03 | 8.04 | 7.32 | 7.39 | -9.88 | -0.81 | 338675 | | ALREA | 0.37 | 0.37 | 0.35 | 0.37 | -9.76 | -0.04 | 2890 | | ABVX | 112.40 | 114.60 | 94.20 | 99.20 | -9.49 | -10.40 | 246004 | | ALKKO | 0.11 | 0.11 | 0.10 | 0.10 | -9.09 | -0.01 | 9698 | | MLONL | 0.62 | 0.62 | 0.62 | 0.62 | -8.82 | -0.06 | 17484 | | FALG | 0.61 | 0.61 | 0.55 | 0.56 | -8.20 | -0.05 | 343744 | | ALMET | 2.38 | 2.46 | 2.28 | 2.28 | -8.06 | -0.20 | 81305 | | PROL | 0.25 | 0.25 | 0.24 | 0.24 | -7.69 | -0.02 | 17179 | | ALINV | 0.84 | 0.89 | 0.77 | 0.77 | -7.23 | -0.06 | 585 | | LFDE | 51.80 | 51.80 | 43.50 | 44.20 | -7.14 | -3.40 | 60655 | | HDP | 2.10 | 2.10 | 1.96 | 1.96 | -6.67 | -0.14 | 2700 | | ALD | 6.88 | 6.90 | 6.65 | 6.87 | -5.89 | -0.43 | 1079655 | | ALTHX | 2.19 | 2.27 | 2.03 | 2.08 | -5.88 | -0.13 | 89123 | | MEMS | 4.14 | 4.19 | 3.94 | 3.97 | -5.70 | -0.24 | 31863 | | ALVMG | 0.18 | 0.18 | 0.17 | 0.17 | -5.56 | -0.01 | 1644009 | | ALROC | 0.54 | 0.55 | 0.51 | 0.53 | -5.36 | -0.03 | 40187 | | EKI | 2.26 | 2.27 | 2.12 | 2.14 | -5.31 | -0.12 | 338082 | | ICAD | 22.40 | 22.76 | 21.40 | 21.50 | -4.87 | -1.10 | 138898 | | HOP | 15.25 | 15.25 | 14.50 | 14.70 | -4.85 | -0.75 | 1046 | | ALSAF | 1.42 | 1.42 | 1.33 | 1.39 | -4.79 | -0.07 | 10266 | | CLA | 1.51 | 1.57 | 1.40 | 1.42 | -4.70 | -0.07 | 271021 | | SFCA | 1.71 | 1.71 | 1.71 | 1.71 | -4.47 | -0.08 | 3 | | NANO | 18.10 | 18.36 | 17.22 | 17.40 | -4.40 | -0.80 | 99254 | | ALLDL | 18.60 | 18.60 | 17.70 | 17.80 | -4.30 | -0.80 | 6639 | | SU | 241.20 | 242.45 | 233.95 | 234.40 | -4.11 | -10.05 | 777465 | | STM | 45.63 | 46.67 | 44.40 | 44.40 | -4.02 | -1.86 | 2399540 | | IVA | 4.30 | 4.38 | 4.03 | 4.08 | -4.00 | -0.17 | 552406 | | ADVIC | 5.23 | 5.43 | 5.20 | 5.22 | -3.87 | -0.21 | 12425 | | ALCOG | 6.44 | 6.52 | 6.20 | 6.20 | -3.73 | -0.24 | 6066 | | RXL | 34.19 | 34.19 | 32.68 | 32.99 | -3.68 | -1.26 | 735004 | | ATO | 53.05 | 53.72 | 51.57 | 51.57 | -3.59 | -1.92 | 62292 | | EO | 22.22 | 22.25 | 21.27 | 21.52 | -3.58 | -0.80 | 944025 | | MLLCB | 2.80 | 2.80 | 2.70 | 2.70 | -3.57 | -0.10 | 79 | | ETL | 1.97 | 1.98 | 1.86 | 1.89 | -3.57 | -0.07 | 2375905 | | ABNX | 3.76 | 3.76 | 3.61 | 3.62 | -3.47 | -0.13 | 125920 | | HF | 6.24 | 6.32 | 6.10 | 6.12 | -3.47 | -0.22 | 13644 | | SAMS | 132.50 | 132.50 | 127.00 | 128.00 | -3.40 | -4.50 | 163 | | KORI | 6.84 | 6.84 | 6.56 | 6.58 | -3.38 | -0.23 | 452283 | | ALUPG | 2.40 | 2.40 | 2.34 | 2.34 | -3.31 | -0.08 | 143 | |
|
