| Symbol | Open | High | Low | Close | Percent | Change | Volume | | HITS | 191.00 | 236.00 | 118.00 | 131.00 | -47.18 | -117.00 | 9843000 | | WAPO | 212.00 | 230.00 | 162.00 | 162.00 | -11.96 | -22.00 | 117003400 | | DADA | 9.00 | 9.00 | 8.00 | 8.00 | -11.11 | -1.00 | 27571800 | | TARA | 9.00 | 9.00 | 8.00 | 8.00 | -11.11 | -1.00 | 3005700 | | IKAI | 9.00 | 9.00 | 8.00 | 8.00 | -11.11 | -1.00 | 2951300 | | KBLV | 74.00 | 77.00 | 65.00 | 66.00 | -10.81 | -8.00 | 24416700 | | HELI | 304.00 | 304.00 | 270.00 | 274.00 | -10.46 | -32.00 | 2971400 | | AKSI | 320.00 | 354.00 | 268.00 | 278.00 | -9.74 | -30.00 | 8832900 | | BSWD | 1900.00 | 1900.00 | 1725.00 | 1725.00 | -9.45 | -180.00 | 1300 | | OPMS | 85.00 | 85.00 | 76.00 | 78.00 | -8.24 | -7.00 | 19222600 | | LPGI | 460.00 | 460.00 | 420.00 | 424.00 | -7.83 | -36.00 | 188400 | | BEEF | 280.00 | 286.00 | 262.00 | 264.00 | -7.69 | -22.00 | 30349000 | | BCAP | 73.00 | 74.00 | 65.00 | 67.00 | -6.94 | -5.00 | 392239100 | | CSAP | 298.00 | 298.00 | 270.00 | 278.00 | -6.71 | -20.00 | 2521700 | | LMSH | 256.00 | 256.00 | 256.00 | 256.00 | -6.57 | -18.00 | 100 | | IBST | 5000.00 | 5025.00 | 5000.00 | 5025.00 | -6.51 | -350.00 | 1100 | | SQMI | 46.00 | 47.00 | 46.00 | 47.00 | -6.00 | -3.00 | 7091900 | | MTSM | 460.00 | 470.00 | 460.00 | 470.00 | -6.00 | -30.00 | 5600 | | AMAN | 121.00 | 126.00 | 110.00 | 112.00 | -5.88 | -7.00 | 25120100 | | KIAS | 17.00 | 17.00 | 17.00 | 17.00 | -5.56 | -1.00 | 894000 | | GLOB | 71.00 | 71.00 | 71.00 | 71.00 | -5.33 | -4.00 | 1200 | | FORU | 1670.00 | 1670.00 | 1520.00 | 1550.00 | -5.20 | -85.00 | 657700 | | SMMT | 925.00 | 940.00 | 880.00 | 880.00 | -4.86 | -45.00 | 19700 | | BWPT | 62.00 | 62.00 | 59.00 | 59.00 | -4.84 | -3.00 | 12157300 | | FIRE | 83.00 | 84.00 | 78.00 | 79.00 | -4.82 | -4.00 | 21593800 | | ABBA | 42.00 | 42.00 | 40.00 | 40.00 | -4.76 | -2.00 | 1979400 | | BUMI | 125.00 | 127.00 | 120.00 | 121.00 | -4.72 | -6.00 | 1889738700 | | ACES | 530.00 | 545.00 | 500.00 | 510.00 | -4.67 | -25.00 | 281375600 | | SCMA | 183.00 | 184.00 | 173.00 | 174.00 | -4.40 | -8.00 | 167119800 | | SULI | 93.00 | 93.00 | 83.00 | 88.00 | -4.35 | -4.00 | 7495400 | | DKFT | 416.00 | 424.00 | 394.00 | 396.00 | -4.35 | -18.00 | 102292900 | | RANC | 428.00 | 430.00 | 410.00 | 416.00 | -4.15 | -18.00 | 85900 | | TCPI | 6150.00 | 6425.00 | 5825.00 | 5875.00 | -4.08 | -250.00 | 9008800 | | RBMS | 25.00 | 25.00 | 24.00 | 24.00 | -4.00 | -1.00 | 192700 | | CAMP | 204.00 | 208.00 | 182.00 | 192.00 | -4.00 | -8.00 | 35882800 | | JMAS | 140.00 | 140.00 | 134.00 | 134.00 | -3.60 | -5.00 | 952000 | | CITA | 4220.00 | 4350.00 | 3910.00 | 4050.00 | -3.57 | -150.00 | 447400 | | BRNA | 700.00 | 700.00 | 675.00 | 675.00 | -3.57 | -25.00 | 2700 | | BSIM | 860.00 | 860.00 | 820.00 | 825.00 | -3.51 | -30.00 | 10500 | | WTON | 87.00 | 87.00 | 84.00 | 84.00 | -3.45 | -3.00 | 8584800 | | PANI | 12300.00 | 12300.00 | 11600.00 | 11675.00 | -3.31 | -400.00 | 11269400 | | SMBR | 252.00 | 252.00 | 236.00 | 242.00 | -3.20 | -8.00 | 14719200 | | BNBR | 32.00 | 32.00 | 31.00 | 31.00 | -3.12 | -1.00 | 3440700 | | CFIN | 326.00 | 326.00 | 314.00 | 316.00 | -3.07 | -10.00 | 2087600 | | BUVA | 65.00 | 65.00 | 63.00 | 64.00 | -3.03 | -2.00 | 14114200 | | PORT | 835.00 | 835.00 | 740.00 | 810.00 | -2.99 | -25.00 | 106500 | | SINI | 3750.00 | 3750.00 | 3650.00 | 3650.00 | -2.93 | -110.00 | 34400 | | MSIN | 482.00 | 486.00 | 466.00 | 466.00 | -2.92 | -14.00 | 135111800 | | ESTA | 68.00 | 68.00 | 67.00 | 67.00 | -2.90 | -2.00 | 50100 | | ADHI | 276.00 | 278.00 | 268.00 | 268.00 | -2.90 | -8.00 | 50106200 | |
|
