| 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 | 0.11 | 0.11 | 0.10 | 0.10 | -9.09 | -0.01 | 13938733 | | VNA | 17.35 | 17.35 | 16.55 | 16.58 | -5.26 | -0.92 | 13345 | | POR | 1.27 | 1.27 | 1.27 | 1.27 | -5.22 | -0.07 | 150 | | FPE | 38.00 | 38.00 | 37.00 | 37.00 | -5.13 | -2.00 | 500 | | 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 | | BEC | 18.15 | 18.15 | 16.70 | 17.35 | -4.67 | -0.85 | 60036 | | ASML | 916.00 | 916.00 | 880.00 | 884.00 | -4.48 | -41.50 | 1557 | | AEF | 0.44 | 0.44 | 0.43 | 0.43 | -4.44 | -0.02 | 363571 | | FAR | 10.00 | 10.10 | 9.36 | 9.36 | -3.90 | -0.38 | 14196 | | DHH | 25.70 | 26.30 | 24.50 | 25.00 | -3.85 | -1.00 | 7196 | | 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 | | DOX | 2.41 | 2.43 | 2.37 | 2.37 | -3.66 | -0.09 | 2000 | | ENV | 4.10 | 4.12 | 4.00 | 4.02 | -3.37 | -0.14 | 11651 | | PWS | 20.30 | 20.30 | 19.70 | 20.10 | -3.37 | -0.70 | 3500 | | MOL | 43.60 | 43.60 | 42.20 | 42.20 | -3.32 | -1.45 | 40209 | | LHA | 7.18 | 7.18 | 6.94 | 6.96 | -3.20 | -0.23 | 59619 | | CYB | 1.97 | 2.02 | 1.88 | 1.92 | -3.03 | -0.06 | 177866 | | CELL | 3.00 | 3.00 | 2.94 | 2.95 | -2.96 | -0.09 | 33662 | | CLI | 3.54 | 3.56 | 3.44 | 3.48 | -2.79 | -0.10 | 31676 | | LON | 1.12 | 1.12 | 1.12 | 1.12 | -2.61 | -0.03 | 1000 | | YRM | 149.00 | 149.00 | 149.00 | 149.00 | -2.61 | -4.00 | 50 | | 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 | | AMP | 15.18 | 15.24 | 14.80 | 14.84 | -2.30 | -0.35 | 2715592 | | STM | 38.98 | 39.16 | 38.20 | 38.27 | -2.27 | -0.89 | 2129532 | | INDB | 20.00 | 20.30 | 19.85 | 19.85 | -2.22 | -0.45 | 1602 | | EM | 1.00 | 1.01 | 0.99 | 0.99 | -1.98 | -0.02 | 163708 | | DM | 2.11 | 2.12 | 2.04 | 2.06 | -1.90 | -0.04 | 10400 | | TIP | 8.66 | 8.73 | 8.45 | 8.45 | -1.86 | -0.16 | 183705 | | SSL | 1.08 | 1.09 | 1.05 | 1.07 | -1.83 | -0.02 | 153765 | | IRC | 2.21 | 2.21 | 2.15 | 2.20 | -1.79 | -0.04 | 21322 | | ELES | 2.24 | 2.26 | 2.22 | 2.23 | -1.76 | -0.04 | 12000 | | MS | 1.13 | 1.15 | 1.11 | 1.13 | -1.74 | -0.02 | 6596371 | | BO | 0.58 | 0.58 | 0.58 | 0.58 | -1.69 | -0.01 | 6201 | | TTT | 5.40 | 5.40 | 5.11 | 5.11 | -1.54 | -0.08 | 4623 | | IKG | 0.66 | 0.67 | 0.65 | 0.66 | -1.49 | -0.01 | 160609 | | PHN | 42.55 | 42.85 | 41.40 | 41.65 | -1.42 | -0.60 | 25928 | | CULT | 14.20 | 14.20 | 13.70 | 14.00 | -1.41 | -0.20 | 1375 | | 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 | | IOT | 2.96 | 3.06 | 2.92 | 2.96 | -1.33 | -0.04 | 364898 | | ABT | 3.02 | 3.04 | 2.98 | 3.00 | -1.32 | -0.04 | 18146 | | GROW | 3.20 | 3.22 | 3.02 | 3.17 | -1.25 | -0.04 | 46279 | | DAI | 70.38 | 70.38 | 68.58 | 70.00 | -1.21 | -0.86 | 3335 | | IEG | 8.50 | 8.50 | 8.30 | 8.40 | -1.18 | -0.10 | 1901 | |
|
