| Symbol | Open | High | Low | Close | Percent | Change | Volume | | ALCHI | 0.08 | 0.09 | 0.04 | 0.06 | -75.00 | -0.18 | 519794 | | MLGEQ | 0.01 | 0.01 | 0.01 | 0.01 | -50.00 | -0.01 | 44168 | | 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 | | ALAMA | 0.24 | 0.24 | 0.20 | 0.20 | -16.67 | -0.04 | 41231 | | OREGE | 0.30 | 0.30 | 0.23 | 0.26 | -13.33 | -0.04 | 143703 | | VTR | 5.15 | 5.35 | 5.15 | 5.15 | -12.71 | -0.75 | 580 | | 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 | | MLHOT | 45.00 | 50.00 | 45.00 | 50.00 | -9.09 | -5.00 | 220 | | ALSEN | 0.34 | 0.34 | 0.30 | 0.31 | -8.82 | -0.03 | 506397 | | ALINV | 1.26 | 1.36 | 1.16 | 1.16 | -8.66 | -0.11 | 19131 | | ALORA | 0.36 | 0.36 | 0.33 | 0.33 | -8.33 | -0.03 | 62387 | | 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 | | ALSPW | 0.12 | 0.13 | 0.12 | 0.12 | -7.69 | -0.01 | 539914 | | EXPL | 215.00 | 215.00 | 194.50 | 202.00 | -7.34 | -16.00 | 3868 | | LFDE | 51.80 | 51.80 | 43.50 | 44.20 | -7.14 | -3.40 | 60655 | | WLN | 4.96 | 4.98 | 4.71 | 4.72 | -6.16 | -0.31 | 2688988 | | ALD | 6.88 | 6.90 | 6.65 | 6.87 | -5.89 | -0.43 | 1079655 | | ADOC | 4.25 | 4.27 | 3.92 | 4.05 | -5.81 | -0.25 | 272071 | | ALTHX | 1.10 | 1.19 | 0.99 | 1.14 | -5.79 | -0.07 | 498636 | | ALVMG | 0.18 | 0.18 | 0.17 | 0.17 | -5.56 | -0.01 | 1644009 | | ALMUN | 0.55 | 0.57 | 0.54 | 0.54 | -5.26 | -0.03 | 3015 | | ALMIB | 1.14 | 1.14 | 1.06 | 1.09 | -5.22 | -0.06 | 790167 | | AKW | 7.54 | 7.58 | 7.38 | 7.40 | -5.13 | -0.40 | 14612 | | FNAC | 33.15 | 33.25 | 31.60 | 31.70 | -5.09 | -1.70 | 43886 | | HOP | 15.25 | 15.25 | 14.50 | 14.70 | -4.85 | -0.75 | 1046 | | CO | 0.65 | 0.66 | 0.61 | 0.62 | -4.62 | -0.03 | 475181 | | ALPAT | 11.00 | 11.00 | 11.00 | 11.00 | -4.35 | -0.50 | 250 | | BASS | 58.00 | 58.00 | 56.20 | 57.40 | -4.33 | -2.60 | 2802 | | STM | 45.63 | 46.67 | 44.40 | 44.40 | -4.02 | -1.86 | 2399540 | | ALCJ | 1.99 | 2.00 | 1.92 | 1.92 | -4.00 | -0.08 | 150825 | | AURE | 5.56 | 5.56 | 5.26 | 5.36 | -3.94 | -0.22 | 3021 | | ALMAR | 0.50 | 0.50 | 0.49 | 0.49 | -3.92 | -0.02 | 1686 | | ADVIC | 5.23 | 5.43 | 5.20 | 5.22 | -3.87 | -0.21 | 12425 | | SESG | 3.37 | 3.41 | 3.29 | 3.29 | -3.80 | -0.13 | 718267 | | VLTSA | 8.00 | 8.03 | 7.60 | 7.71 | -3.75 | -0.30 | 75392 | | CARM | 17.76 | 18.38 | 17.76 | 18.28 | -3.69 | -0.70 | 151956 | | EO | 22.22 | 22.25 | 21.27 | 21.52 | -3.58 | -0.80 | 944025 | | ETL | 3.67 | 3.68 | 3.44 | 3.55 | -3.53 | -0.13 | 1478167 | | HF | 6.24 | 6.32 | 6.10 | 6.12 | -3.47 | -0.22 | 13644 | | ALEO2 | 3.52 | 3.52 | 3.40 | 3.40 | -3.41 | -0.12 | 335 | | KORI | 6.84 | 6.84 | 6.56 | 6.58 | -3.38 | -0.23 | 452283 | | XIL | 2.04 | 2.05 | 2.01 | 2.01 | -3.37 | -0.07 | 9731 | | SRP | 0.61 | 0.62 | 0.60 | 0.60 | -3.23 | -0.02 | 13947 | | ALITL | 25.00 | 25.00 | 24.00 | 24.30 | -3.19 | -0.80 | 2844 | | SOI | 54.76 | 54.94 | 53.22 | 53.64 | -3.18 | -1.76 | 152151 | | FGA | 8.80 | 8.86 | 8.52 | 8.60 | -3.15 | -0.28 | 9848 | | ALARF | 0.62 | 0.62 | 0.62 | 0.62 | -3.12 | -0.02 | 184 | |
|
