| Symbol | Open | High | Low | Close | Percent | Change | Volume | | MTV | 0.06 | 0.06 | 0.05 | 0.05 | -16.67 | -0.01 | 279013 | | BRI | 0.06 | 0.07 | 0.06 | 0.06 | -14.29 | -0.01 | 238671 | | 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 | | LMG | 1.02 | 1.02 | 0.94 | 0.94 | -7.84 | -0.08 | 17600 | | DOX | 4.41 | 4.61 | 4.06 | 4.09 | -7.26 | -0.32 | 107500 | | CLE | 0.13 | 0.14 | 0.13 | 0.13 | -7.14 | -0.01 | 5760 | | 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 | | COM | 42.60 | 42.60 | 40.60 | 40.60 | -4.69 | -2.00 | 5339 | | INC | 0.22 | 0.22 | 0.21 | 0.21 | -4.55 | -0.01 | 63050 | | ASML | 916.00 | 916.00 | 880.00 | 884.00 | -4.48 | -41.50 | 1557 | | YRM | 274.00 | 274.00 | 274.00 | 274.00 | -4.20 | -12.00 | 25 | | SOS | 0.47 | 0.47 | 0.46 | 0.46 | -4.17 | -0.02 | 5000 | | AMB | 0.73 | 0.74 | 0.70 | 0.72 | -4.00 | -0.03 | 26000 | | FAR | 10.00 | 10.10 | 9.36 | 9.36 | -3.90 | -0.38 | 14196 | | SPM | 2.37 | 2.37 | 2.29 | 2.29 | -3.78 | -0.09 | 53029413 | | POR | 1.53 | 1.60 | 1.53 | 1.54 | -3.75 | -0.06 | 11850 | | 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 | | BMPS | 7.91 | 7.93 | 7.60 | 7.63 | -3.66 | -0.29 | 45793959 | | LHA | 7.18 | 7.18 | 6.94 | 6.96 | -3.20 | -0.23 | 59619 | | TEN | 17.54 | 17.55 | 16.93 | 17.09 | -2.95 | -0.52 | 2917878 | | SL | 30.90 | 30.90 | 29.75 | 29.75 | -2.94 | -0.90 | 47049 | | GVS | 3.94 | 3.94 | 3.82 | 3.82 | -2.80 | -0.11 | 147978 | | CULT | 14.50 | 14.80 | 14.40 | 14.40 | -2.70 | -0.40 | 2250 | | DLG | 36.36 | 36.40 | 35.46 | 35.46 | -2.53 | -0.92 | 168263 | | PINF | 0.83 | 0.83 | 0.80 | 0.80 | -2.44 | -0.02 | 27436 | | 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 | | SOL | 50.70 | 50.80 | 49.50 | 49.50 | -2.37 | -1.20 | 28794 | | EDAC | 4.74 | 4.79 | 4.53 | 4.58 | -2.35 | -0.11 | 15782 | | GIS | 1.69 | 1.69 | 1.68 | 1.68 | -2.33 | -0.04 | 1200 | | ZUC | 0.85 | 0.85 | 0.84 | 0.85 | -2.30 | -0.02 | 12582 | | STM | 38.98 | 39.16 | 38.20 | 38.27 | -2.27 | -0.89 | 2129532 | | SES | 85.15 | 87.10 | 83.30 | 83.45 | -2.23 | -1.90 | 37940 | | ECNL | 1.42 | 1.42 | 1.38 | 1.38 | -2.13 | -0.03 | 186281 | | FNM | 0.48 | 0.48 | 0.47 | 0.47 | -2.08 | -0.01 | 131067 | | ITM | 28.15 | 28.15 | 27.35 | 27.50 | -1.96 | -0.55 | 35342 | | DBA | 4.10 | 4.10 | 4.07 | 4.07 | -1.93 | -0.08 | 6000 | | INW | 7.82 | 7.83 | 7.68 | 7.68 | -1.92 | -0.15 | 2851036 | | DM | 2.11 | 2.12 | 2.04 | 2.06 | -1.90 | -0.04 | 10400 | | IRE | 2.69 | 2.69 | 2.62 | 2.63 | -1.87 | -0.05 | 1942245 | | MS | 1.13 | 1.15 | 1.11 | 1.13 | -1.74 | -0.02 | 6596371 | | TIP | 8.86 | 8.86 | 8.71 | 8.71 | -1.69 | -0.15 | 342555 | | REC | 50.20 | 50.45 | 49.40 | 49.52 | -1.65 | -0.83 | 259270 | | FPE | 37.40 | 37.40 | 37.40 | 37.40 | -1.58 | -0.60 | 250 | | BAN | 7.02 | 7.05 | 6.86 | 6.91 | -1.57 | -0.11 | 43005 | |
|
