| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 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 | | MLPHO | 0.10 | 0.10 | 0.10 | 0.10 | -16.67 | -0.02 | 10000 | | MLGAI | 162.00 | 162.00 | 162.00 | 162.00 | -16.49 | -32.00 | 12 | | MLNOV | 16.50 | 16.50 | 16.50 | 16.50 | -13.16 | -2.50 | 10 | | 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 | | PRC | 4.30 | 4.52 | 4.08 | 4.15 | -9.98 | -0.46 | 34230 | | ALDBL | 3.02 | 3.02 | 3.02 | 3.02 | -9.04 | -0.30 | 130 | | ALSGD | 0.12 | 0.12 | 0.11 | 0.11 | -8.33 | -0.01 | 266713 | | FALG | 0.61 | 0.61 | 0.55 | 0.56 | -8.20 | -0.05 | 343744 | | MLHPE | 5.70 | 5.70 | 5.70 | 5.70 | -8.06 | -0.50 | 29 | | 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 | | CLA | 1.40 | 1.48 | 1.38 | 1.43 | -7.14 | -0.11 | 345047 | | ALINT | 0.14 | 0.14 | 0.13 | 0.13 | -7.14 | -0.01 | 1728 | | ALHIT | 14.60 | 14.60 | 14.60 | 14.60 | -7.01 | -1.10 | 550 | | ALENT | 1.90 | 1.90 | 1.72 | 1.73 | -6.99 | -0.13 | 15662 | | ALDNE | 0.72 | 0.72 | 0.66 | 0.67 | -6.94 | -0.05 | 12233 | | SEC | 4.58 | 4.58 | 4.40 | 4.40 | -6.78 | -0.32 | 6713 | | 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 | | ALJXR | 0.20 | 0.20 | 0.19 | 0.19 | -5.00 | -0.01 | 55055 | | ALCRB | 8.70 | 8.70 | 8.10 | 8.23 | -4.86 | -0.42 | 61008 | | HOP | 15.25 | 15.25 | 14.50 | 14.70 | -4.85 | -0.75 | 1046 | | AAA | 4.25 | 4.34 | 4.05 | 4.05 | -4.71 | -0.20 | 625 | | ALMLB | 1.56 | 1.56 | 1.44 | 1.49 | -4.49 | -0.07 | 2171 | | ALQWA | 1.55 | 1.55 | 1.53 | 1.53 | -4.38 | -0.07 | 815 | | STM | 45.63 | 46.67 | 44.40 | 44.40 | -4.02 | -1.86 | 2399540 | | EOS | 1.00 | 1.00 | 0.97 | 0.97 | -3.96 | -0.04 | 1565 | | ADVIC | 5.23 | 5.43 | 5.20 | 5.22 | -3.87 | -0.21 | 12425 | | ALITL | 23.00 | 23.00 | 22.00 | 22.40 | -3.86 | -0.90 | 3292 | | ALAGP | 1.04 | 1.05 | 0.99 | 1.00 | -3.85 | -0.04 | 6629 | | ALINN | 3.50 | 3.60 | 3.30 | 3.32 | -3.77 | -0.13 | 13475 | | ALDEL | 31.80 | 31.80 | 30.20 | 30.80 | -3.75 | -1.20 | 2177 | | ALINS | 0.25 | 0.27 | 0.25 | 0.26 | -3.70 | -0.01 | 11078 | | EO | 22.22 | 22.25 | 21.27 | 21.52 | -3.58 | -0.80 | 944025 | | POXEL | 0.29 | 0.29 | 0.27 | 0.27 | -3.57 | -0.01 | 186647 | | ALEXA | 167.00 | 167.00 | 167.00 | 167.00 | -3.47 | -6.00 | 6 | | HF | 6.24 | 6.32 | 6.10 | 6.12 | -3.47 | -0.22 | 13644 | | ALKLA | 0.85 | 0.85 | 0.80 | 0.85 | -3.41 | -0.03 | 3716 | | KORI | 6.84 | 6.84 | 6.56 | 6.58 | -3.38 | -0.23 | 452283 | | ALNTG | 0.89 | 0.89 | 0.87 | 0.87 | -3.33 | -0.03 | 4589 | | ANTIN | 10.88 | 10.88 | 10.38 | 10.50 | -3.31 | -0.36 | 28561 | | CO | 0.32 | 0.32 | 0.28 | 0.30 | -3.23 | -0.01 | 2183133 | | ALKLK | 0.93 | 0.93 | 0.90 | 0.90 | -3.23 | -0.03 | 10581 | | ALMER | 6.00 | 6.00 | 6.00 | 6.00 | -3.23 | -0.20 | 11 | | AKW | 8.02 | 8.10 | 7.60 | 7.88 | -3.19 | -0.26 | 13106 | | TNG | 1.30 | 1.30 | 1.25 | 1.27 | -3.05 | -0.04 | 110770 | | ALSPT | 0.33 | 0.33 | 0.32 | 0.32 | -3.03 | -0.01 | 2001 | |
|
