| Symbol | Open | High | Low | Close | Percent | Change | Volume | | ALNEV | 0.02 | 0.02 | 0.01 | 0.01 | -50.00 | -0.01 | 1352693 | | 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 | | PROAC | 0.06 | 0.06 | 0.04 | 0.05 | -28.57 | -0.02 | 102658 | | ALPCV | 0.06 | 0.08 | 0.04 | 0.05 | -16.67 | -0.01 | 187886 | | ALSAS | 4.38 | 4.38 | 4.38 | 4.38 | -16.57 | -0.87 | 3 | | MLSRP | 32.20 | 32.20 | 32.20 | 32.20 | -14.81 | -5.60 | 68 | | 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 | | ALARF | 0.56 | 0.56 | 0.56 | 0.56 | -11.11 | -0.07 | 1339 | | ALAMA | 0.18 | 0.19 | 0.17 | 0.17 | -10.53 | -0.02 | 47807 | | SIGHT | 0.11 | 0.11 | 0.10 | 0.10 | -9.09 | -0.01 | 1961515 | | ALDOL | 1.46 | 1.46 | 1.46 | 1.46 | -8.75 | -0.14 | 14 | | 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 | | ALENT | 1.50 | 1.59 | 1.43 | 1.44 | -7.69 | -0.12 | 6963 | | LFDE | 51.80 | 51.80 | 43.50 | 44.20 | -7.14 | -3.40 | 60655 | | FPG | 0.13 | 0.13 | 0.13 | 0.13 | -7.14 | -0.01 | 7785 | | SRP | 0.44 | 0.44 | 0.38 | 0.41 | -6.82 | -0.03 | 254117 | | HDP | 1.82 | 1.82 | 1.82 | 1.82 | -6.67 | -0.13 | 6544 | | 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 | | ALVGO | 2.39 | 2.57 | 2.39 | 2.42 | -4.72 | -0.12 | 411 | | THEP | 77.00 | 77.20 | 74.10 | 74.10 | -4.51 | -3.50 | 2150 | | ARAMI | 4.90 | 4.92 | 4.66 | 4.67 | -4.50 | -0.22 | 181228 | | AAA | 3.50 | 3.50 | 3.35 | 3.35 | -4.29 | -0.15 | 250 | | ACAN | 0.25 | 0.25 | 0.23 | 0.23 | -4.17 | -0.01 | 13571 | | POXEL | 0.23 | 0.23 | 0.23 | 0.23 | -4.17 | -0.01 | 90557 | | ALBLU | 0.48 | 0.48 | 0.46 | 0.46 | -4.17 | -0.02 | 8641 | | GNFT | 4.80 | 4.82 | 4.32 | 4.65 | -4.12 | -0.20 | 785358 | | STM | 45.63 | 46.67 | 44.40 | 44.40 | -4.02 | -1.86 | 2399540 | | ALORD | 0.50 | 0.50 | 0.47 | 0.48 | -4.00 | -0.02 | 8909 | | ADVIC | 5.23 | 5.43 | 5.20 | 5.22 | -3.87 | -0.21 | 12425 | | SEC | 4.76 | 4.76 | 4.56 | 4.56 | -3.80 | -0.18 | 1035 | | ALWF | 4.15 | 4.16 | 4.02 | 4.02 | -3.60 | -0.15 | 2290 | | EO | 22.22 | 22.25 | 21.27 | 21.52 | -3.58 | -0.80 | 944025 | | EIFF | 4.58 | 4.58 | 4.42 | 4.42 | -3.49 | -0.16 | 3191 | | HF | 6.24 | 6.32 | 6.10 | 6.12 | -3.47 | -0.22 | 13644 | | ALREA | 0.50 | 0.56 | 0.50 | 0.56 | -3.45 | -0.02 | 2367 | | KORI | 6.84 | 6.84 | 6.56 | 6.58 | -3.38 | -0.23 | 452283 | | ALSEN | 0.31 | 0.32 | 0.30 | 0.30 | -3.23 | -0.01 | 300049 | | BOI | 31.30 | 31.30 | 30.55 | 30.75 | -3.00 | -0.95 | 858 | | CIV | 100.00 | 100.02 | 97.00 | 97.00 | -3.00 | -3.00 | 291 | | ALGIL | 28.50 | 28.50 | 27.60 | 27.65 | -2.98 | -0.85 | 978 | | CATG | 3.40 | 3.41 | 3.27 | 3.32 | -2.92 | -0.10 | 38947 | | ALCLS | 4.26 | 4.28 | 4.07 | 4.12 | -2.83 | -0.12 | 281381 | | CGG | 0.71 | 0.71 | 0.69 | 0.69 | -2.82 | -0.02 | 5889377 | | ALLDL | 16.25 | 16.30 | 15.65 | 15.75 | -2.78 | -0.45 | 2392 | | MALT | 880.00 | 880.00 | 880.00 | 880.00 | -2.76 | -25.00 | 9 | |
|
