Symbol | Open | High | Low | Close | Percent | Change | Volume | YSFT | 0.57 | 0.59 | 0.52 | 0.52 | -13.33 | -0.08 | 4590 | CNF | 0.16 | 0.17 | 0.14 | 0.14 | -12.50 | -0.02 | 87297 | XPR | 1.52 | 1.60 | 1.49 | 1.52 | -12.14 | -0.21 | 443333 | TES | 0.12 | 0.12 | 0.11 | 0.11 | -8.33 | -0.01 | 5541850 | MFT | 1.82 | 1.82 | 1.70 | 1.75 | -5.41 | -0.10 | 12600 | VNA | 17.35 | 17.35 | 16.55 | 16.58 | -5.26 | -0.92 | 13345 | IFX | 35.30 | 35.30 | 34.08 | 34.08 | -5.07 | -1.82 | 2034 | RST | 0.20 | 0.21 | 0.20 | 0.20 | -4.76 | -0.01 | 80303 | POR | 1.73 | 1.73 | 1.66 | 1.66 | -4.60 | -0.08 | 2850 | IGV | 2.20 | 2.20 | 2.07 | 2.10 | -4.55 | -0.10 | 94964 | U24 | 0.42 | 0.42 | 0.42 | 0.42 | -4.55 | -0.02 | 3200 | ASML | 916.00 | 916.00 | 880.00 | 884.00 | -4.48 | -41.50 | 1557 | FAR | 10.00 | 10.10 | 9.36 | 9.36 | -3.90 | -0.38 | 14196 | GROW | 2.80 | 2.83 | 2.70 | 2.74 | -3.86 | -0.11 | 37438 | BAY | 26.50 | 26.50 | 24.97 | 25.81 | -3.69 | -0.99 | 108632 | BDBR | 2.66 | 2.66 | 2.60 | 2.62 | -3.68 | -0.10 | 4341 | SOS | 0.54 | 0.54 | 0.53 | 0.53 | -3.64 | -0.02 | 19250 | SGC | 0.27 | 0.27 | 0.26 | 0.27 | -3.57 | -0.01 | 491250 | LHA | 7.18 | 7.18 | 6.94 | 6.96 | -3.20 | -0.23 | 59619 | ITW | 1.34 | 1.36 | 1.31 | 1.31 | -2.96 | -0.04 | 16384 | RAT | 1.47 | 1.56 | 1.47 | 1.51 | -2.58 | -0.04 | 78315 | AMZN | 160.12 | 160.12 | 157.06 | 157.88 | -2.43 | -3.94 | 20700 | AMM | 0.41 | 0.41 | 0.41 | 0.41 | -2.38 | -0.01 | 500 | TYA | 18.20 | 18.20 | 17.20 | 17.20 | -2.27 | -0.40 | 805 | STM | 38.98 | 39.16 | 38.20 | 38.27 | -2.27 | -0.89 | 2129532 | IRC | 2.22 | 2.25 | 2.18 | 2.20 | -2.22 | -0.05 | 10873 | ZUC | 0.89 | 0.89 | 0.89 | 0.89 | -2.20 | -0.02 | 50 | CFV | 1.90 | 1.90 | 1.86 | 1.86 | -2.11 | -0.04 | 4000 | AMB | 0.94 | 0.94 | 0.94 | 0.94 | -2.08 | -0.02 | 1400 | MNL | 1.01 | 1.01 | 0.92 | 0.94 | -2.08 | -0.02 | 8613 | IEG | 8.24 | 8.28 | 8.20 | 8.20 | -1.91 | -0.16 | 2198 | DM | 2.11 | 2.12 | 2.04 | 2.06 | -1.90 | -0.04 | 10400 | LMG | 1.09 | 1.09 | 1.09 | 1.09 | -1.80 | -0.02 | 2000 | MS | 1.13 | 1.15 | 1.11 | 1.13 | -1.74 | -0.02 | 6596371 | ECNL | 1.88 | 1.94 | 1.84 | 1.85 | -1.60 | -0.03 | 150367 | TTT | 5.40 | 5.40 | 5.11 | 5.11 | -1.54 | -0.08 | 4623 | CMB | 59.30 | 61.00 | 58.80 | 59.00 | -1.50 | -0.90 | 47619 | IKG | 0.66 | 0.67 | 0.65 | 0.66 | -1.49 | -0.01 | 160609 | AUTME | 2.62 | 2.66 | 2.62 | 2.66 | -1.48 | -0.04 | 128 | CNHI | 10.95 | 11.11 | 10.86 | 10.86 | -1.36 | -0.15 | 354421 | FUL | 0.72 | 0.73 | 0.72 | 0.73 | -1.35 | -0.01 | 7400 | CYB | 1.57 | 1.58 | 1.51 | 1.54 | -1.28 | -0.02 | 87593 | DAI | 70.38 | 70.38 | 68.58 | 70.00 | -1.21 | -0.86 | 3335 | MAIL | 5.16 | 5.16 | 5.02 | 5.06 | -1.17 | -0.06 | 2389 | EO | 23.01 | 23.03 | 22.50 | 22.87 | -1.12 | -0.26 | 26246 | COM | 36.70 | 37.20 | 36.40 | 36.60 | -1.08 | -0.40 | 103125 | INDB | 19.60 | 19.65 | 19.40 | 19.45 | -1.02 | -0.20 | 1587 | LON | 1.04 | 1.05 | 1.03 | 1.05 | -0.94 | -0.01 | 4500 | BSS | 7.70 | 7.71 | 7.51 | 7.53 | -0.92 | -0.07 | 60876 | REC | 52.15 | 52.35 | 51.65 | 51.65 | -0.86 | -0.45 | 181305 | |
|