| Symbol | Open | High | Low | Close | Percent | Change | Volume | | UBI | 5.26 | 5.34 | 3.99 | 3.99 | -39.82 | -2.64 | 10544639 | | 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 | | BUI | 4.24 | 4.24 | 4.24 | 4.24 | -15.20 | -0.76 | 50 | | 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 | | MLIML | 0.22 | 0.22 | 0.22 | 0.22 | -12.00 | -0.03 | 480 | | COH | 14.05 | 14.45 | 13.20 | 13.20 | -8.97 | -1.30 | 1063 | | 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 | | ALROC | 0.56 | 0.56 | 0.52 | 0.52 | -7.14 | -0.04 | 28124 | | LFDE | 51.80 | 51.80 | 43.50 | 44.20 | -7.14 | -3.40 | 60655 | | ALARF | 0.62 | 0.62 | 0.57 | 0.57 | -6.56 | -0.04 | 6477 | | ETL | 2.35 | 2.39 | 2.21 | 2.21 | -6.36 | -0.15 | 3635733 | | ALCOG | 7.04 | 7.06 | 6.44 | 6.60 | -6.25 | -0.44 | 9844 | | MLONE | 0.35 | 0.35 | 0.30 | 0.30 | -6.25 | -0.02 | 320 | | ALD | 6.88 | 6.90 | 6.65 | 6.87 | -5.89 | -0.43 | 1079655 | | ALAMA | 0.17 | 0.17 | 0.16 | 0.16 | -5.88 | -0.01 | 2482 | | ALVMG | 0.18 | 0.18 | 0.17 | 0.17 | -5.56 | -0.01 | 1644009 | | ALBI | 2.20 | 2.20 | 2.16 | 2.16 | -5.26 | -0.12 | 3600 | | ALNTG | 0.77 | 0.79 | 0.73 | 0.73 | -5.19 | -0.04 | 47547 | | ALMER | 5.65 | 5.65 | 5.65 | 5.65 | -5.04 | -0.30 | 1 | | ALMAR | 0.72 | 1.05 | 0.72 | 0.76 | -5.00 | -0.04 | 168716 | | HOP | 15.25 | 15.25 | 14.50 | 14.70 | -4.85 | -0.75 | 1046 | | ALBFR | 203.00 | 209.00 | 191.50 | 191.50 | -4.73 | -9.50 | 5826 | | ALDNE | 0.64 | 0.65 | 0.59 | 0.61 | -4.69 | -0.03 | 24551 | | EDEN | 19.23 | 19.50 | 18.23 | 18.23 | -4.05 | -0.77 | 1373236 | | STM | 45.63 | 46.67 | 44.40 | 44.40 | -4.02 | -1.86 | 2399540 | | GJAJ | 1.27 | 1.27 | 1.20 | 1.20 | -4.00 | -0.05 | 101 | | HO | 257.50 | 260.70 | 250.10 | 251.40 | -3.94 | -10.30 | 307485 | | ADVIC | 5.23 | 5.43 | 5.20 | 5.22 | -3.87 | -0.21 | 12425 | | ALNFL | 1.59 | 1.60 | 1.48 | 1.56 | -3.70 | -0.06 | 110289 | | EO | 22.22 | 22.25 | 21.27 | 21.52 | -3.58 | -0.80 | 944025 | | BIG | 0.83 | 0.85 | 0.79 | 0.81 | -3.57 | -0.03 | 48819 | | MLZAM | 2.74 | 2.76 | 2.74 | 2.76 | -3.50 | -0.10 | 350 | | HF | 6.24 | 6.32 | 6.10 | 6.12 | -3.47 | -0.22 | 13644 | | MDM | 1.74 | 1.78 | 1.67 | 1.69 | -3.43 | -0.06 | 64096 | | MLWEA | 1.70 | 1.70 | 1.70 | 1.70 | -3.41 | -0.06 | 160 | | KORI | 6.84 | 6.84 | 6.56 | 6.58 | -3.38 | -0.23 | 452283 | | MLHPE | 6.15 | 6.15 | 6.15 | 6.15 | -3.15 | -0.20 | 1 | | SAF | 315.60 | 321.40 | 305.10 | 306.00 | -3.04 | -9.60 | 865106 | | ALUVI | 2.96 | 2.96 | 2.89 | 2.89 | -3.02 | -0.09 | 1212 | | ALREW | 1.70 | 1.79 | 1.61 | 1.63 | -2.98 | -0.05 | 269264 | | ALENO | 6.20 | 6.28 | 5.88 | 5.92 | -2.95 | -0.18 | 19583 | | CATG | 3.40 | 3.41 | 3.27 | 3.32 | -2.92 | -0.10 | 38947 | | SABE | 21.60 | 21.60 | 20.60 | 20.60 | -2.83 | -0.60 | 4 | | CGG | 0.71 | 0.71 | 0.69 | 0.69 | -2.82 | -0.02 | 5889377 | | CLA | 1.45 | 1.50 | 1.37 | 1.38 | -2.82 | -0.04 | 222334 | | SESG | 6.55 | 6.78 | 6.43 | 6.43 | -2.72 | -0.18 | 628301 | | ALNSE | 45.70 | 45.80 | 44.50 | 44.50 | -2.63 | -1.20 | 416 | |
|
