| Symbol | Open | High | Low | Close | Percent | Change | Volume | | ALNRG | 0.01 | 0.01 | 0.00 | 0.00 | -100.00 | -0.01 | 7834010 | | 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 | | OREGE | 0.28 | 0.29 | 0.25 | 0.25 | -13.79 | -0.04 | 26164 | | 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 | | SIGHT | 0.09 | 0.09 | 0.08 | 0.08 | -11.11 | -0.01 | 2066475 | | ALKKO | 0.10 | 0.10 | 0.10 | 0.10 | -9.09 | -0.01 | 105681 | | BN | 66.42 | 70.76 | 65.00 | 67.40 | -8.42 | -6.20 | 4013018 | | FALG | 0.61 | 0.61 | 0.55 | 0.56 | -8.20 | -0.05 | 343744 | | HDP | 1.90 | 1.90 | 1.90 | 1.90 | -7.77 | -0.16 | 4020 | | PROL | 0.25 | 0.25 | 0.24 | 0.24 | -7.69 | -0.02 | 17179 | | ALSAS | 4.42 | 4.42 | 4.42 | 4.42 | -7.53 | -0.36 | 282 | | LFDE | 51.80 | 51.80 | 43.50 | 44.20 | -7.14 | -3.40 | 60655 | | ALKLK | 1.11 | 1.15 | 1.03 | 1.07 | -6.96 | -0.08 | 39654 | | NACON | 0.45 | 0.45 | 0.41 | 0.42 | -6.67 | -0.03 | 565661 | | ALD | 6.88 | 6.90 | 6.65 | 6.87 | -5.89 | -0.43 | 1079655 | | ALSPW | 0.17 | 0.17 | 0.16 | 0.16 | -5.88 | -0.01 | 467877 | | ALBFR | 211.00 | 214.00 | 199.50 | 201.00 | -5.63 | -12.00 | 9066 | | ALVMG | 0.18 | 0.18 | 0.17 | 0.17 | -5.56 | -0.01 | 1644009 | | ALMER | 5.65 | 5.65 | 5.65 | 5.65 | -5.04 | -0.30 | 1 | | HOP | 15.25 | 15.25 | 14.50 | 14.70 | -4.85 | -0.75 | 1046 | | VRLA | 22.80 | 22.80 | 21.62 | 21.62 | -4.84 | -1.10 | 73437 | | BIG | 0.88 | 0.88 | 0.81 | 0.84 | -4.55 | -0.04 | 100014 | | ALESA | 0.89 | 0.89 | 0.85 | 0.85 | -4.49 | -0.04 | 246 | | ALDEV | 11.00 | 11.00 | 11.00 | 11.00 | -4.35 | -0.50 | 1 | | JBOG | 3.80 | 3.80 | 3.64 | 3.64 | -4.21 | -0.16 | 430 | | ALORD | 0.49 | 0.49 | 0.47 | 0.47 | -4.08 | -0.02 | 3861 | | 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 | | ALENO | 6.30 | 6.30 | 5.54 | 6.10 | -3.79 | -0.24 | 55757 | | ALMLB | 1.86 | 1.86 | 1.80 | 1.80 | -3.74 | -0.07 | 2308 | | VAC | 1.92 | 2.00 | 1.79 | 1.81 | -3.72 | -0.07 | 1016049 | | ALGLD | 3.60 | 3.60 | 3.47 | 3.47 | -3.61 | -0.13 | 1096 | | ALI2S | 6.90 | 6.90 | 6.70 | 6.70 | -3.60 | -0.25 | 97 | | EO | 22.22 | 22.25 | 21.27 | 21.52 | -3.58 | -0.80 | 944025 | | SCR | 27.50 | 27.58 | 26.84 | 26.88 | -3.52 | -0.98 | 732618 | | HF | 6.24 | 6.32 | 6.10 | 6.12 | -3.47 | -0.22 | 13644 | | ALDOL | 1.40 | 1.40 | 1.40 | 1.40 | -3.45 | -0.05 | 25 | | ALBI | 2.28 | 2.28 | 2.28 | 2.28 | -3.39 | -0.08 | 1 | | KORI | 6.84 | 6.84 | 6.56 | 6.58 | -3.38 | -0.23 | 452283 | | ALSEN | 0.31 | 0.31 | 0.28 | 0.29 | -3.33 | -0.01 | 1313238 | | ALLLN | 1.26 | 1.26 | 1.22 | 1.22 | -3.17 | -0.04 | 1001 | | ENX | 123.60 | 124.10 | 121.30 | 121.40 | -2.96 | -3.70 | 268615 | | ALCJ | 2.04 | 2.05 | 1.84 | 1.98 | -2.94 | -0.06 | 477488 | | CATG | 3.40 | 3.41 | 3.27 | 3.32 | -2.92 | -0.10 | 38947 | | SAVE | 61.80 | 61.80 | 60.00 | 60.00 | -2.91 | -1.80 | 1031 | | TFF | 17.30 | 17.35 | 16.70 | 16.80 | -2.89 | -0.50 | 4004 | | CGG | 0.71 | 0.71 | 0.69 | 0.69 | -2.82 | -0.02 | 5889377 | | AUGR | 5.25 | 5.25 | 5.25 | 5.25 | -2.78 | -0.15 | 949 | |
|
