| Symbol | Open | High | Low | Close | Percent | Change | Volume | | MLGEQ | 0.01 | 0.01 | 0.01 | 0.01 | -50.00 | -0.01 | 35808 | | 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 | | MLOCT | 0.10 | 0.10 | 0.10 | 0.10 | -23.08 | -0.03 | 227 | | CNV | 0.09 | 0.11 | 0.09 | 0.09 | -18.18 | -0.02 | 2011 | | MLPHO | 0.10 | 0.10 | 0.10 | 0.10 | -16.67 | -0.02 | 6000 | | ALNEV | 0.06 | 0.06 | 0.05 | 0.05 | -16.67 | -0.01 | 479385 | | MAU | 5.34 | 5.37 | 4.75 | 4.85 | -14.61 | -0.83 | 1540163 | | ALSGD | 0.14 | 0.14 | 0.12 | 0.12 | -14.29 | -0.02 | 1140019 | | ALKLA | 0.80 | 0.80 | 0.64 | 0.70 | -13.58 | -0.11 | 214986 | | UBI | 12.11 | 12.40 | 10.05 | 11.15 | -12.14 | -1.54 | 2431051 | | 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 | 0.53 | 0.53 | 0.53 | 0.53 | -11.67 | -0.07 | 770 | | ALINV | 1.16 | 1.24 | 1.04 | 1.12 | -10.40 | -0.13 | 21515 | | ALUCI | 0.10 | 0.10 | 0.09 | 0.09 | -10.00 | -0.01 | 421369 | | ALORA | 0.40 | 0.40 | 0.36 | 0.36 | -10.00 | -0.04 | 88334 | | GBT | 19.90 | 19.90 | 18.30 | 18.32 | -9.53 | -1.93 | 60106 | | ALJXR | 0.22 | 0.22 | 0.20 | 0.20 | -9.09 | -0.02 | 773904 | | FPG | 0.21 | 0.22 | 0.20 | 0.20 | -9.09 | -0.02 | 17200 | | ALKLK | 0.66 | 0.66 | 0.60 | 0.61 | -8.96 | -0.06 | 56277 | | SEC | 1.34 | 1.34 | 1.34 | 1.34 | -8.84 | -0.13 | 900 | | 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 | | WLN | 6.00 | 6.00 | 5.63 | 5.66 | -7.06 | -0.43 | 2153356 | | CGM | 12.50 | 12.50 | 11.70 | 11.70 | -6.77 | -0.85 | 11773 | | AF | 9.00 | 9.00 | 8.53 | 8.53 | -6.67 | -0.61 | 2179680 | | ALGLD | 3.42 | 3.42 | 3.24 | 3.24 | -6.36 | -0.22 | 3343 | | CLA | 2.33 | 2.34 | 2.17 | 2.23 | -6.30 | -0.15 | 448385 | | CO | 0.65 | 0.69 | 0.60 | 0.60 | -6.25 | -0.04 | 799665 | | PARRO | 7.28 | 7.30 | 6.36 | 6.90 | -6.25 | -0.46 | 29610 | | PWG | 0.65 | 0.66 | 0.61 | 0.61 | -6.15 | -0.04 | 103742 | | AAA | 4.90 | 4.90 | 4.60 | 4.60 | -6.12 | -0.30 | 846 | | ALGBE | 1.34 | 1.34 | 1.24 | 1.24 | -6.06 | -0.08 | 15812 | | ALD | 6.88 | 6.90 | 6.65 | 6.87 | -5.89 | -0.43 | 1079655 | | ALKKO | 0.16 | 0.16 | 0.16 | 0.16 | -5.88 | -0.01 | 53509 | | ALNOV | 0.52 | 0.52 | 0.48 | 0.48 | -5.88 | -0.03 | 102778 | | MLNOV | 8.00 | 8.00 | 8.00 | 8.00 | -5.88 | -0.50 | 25 | | VLA | 3.32 | 3.32 | 3.02 | 3.09 | -5.79 | -0.19 | 1527540 | | ALPRO | 11.30 | 11.90 | 11.30 | 11.60 | -5.69 | -0.70 | 1844 | | ALVMG | 0.18 | 0.18 | 0.17 | 0.17 | -5.56 | -0.01 | 1644009 | | MLONL | 0.86 | 0.86 | 0.86 | 0.86 | -5.49 | -0.05 | 1 | | ALCRB | 5.96 | 5.99 | 5.68 | 5.70 | -5.32 | -0.32 | 71848 | | COH | 8.20 | 8.20 | 7.38 | 7.64 | -5.21 | -0.42 | 3761 | | ALFRE | 2.74 | 2.74 | 2.59 | 2.59 | -5.13 | -0.14 | 9504 | | ALLOG | 1.76 | 1.76 | 1.58 | 1.67 | -5.11 | -0.09 | 134556 | | IAM | 7.85 | 7.95 | 7.45 | 7.50 | -5.06 | -0.40 | 37742 | | SGO | 95.26 | 95.70 | 91.68 | 91.70 | -5.03 | -4.86 | 1837610 | | ALEXA | 152.00 | 152.00 | 152.00 | 152.00 | -5.00 | -8.00 | 174 | |
|
