| 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 | | VNA | 17.35 | 17.35 | 16.55 | 16.58 | -5.26 | -0.92 | 13345 | | PRT | 6.28 | 6.28 | 5.96 | 6.01 | -5.21 | -0.33 | 383549 | | 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 | | CDG | 1.98 | 1.98 | 1.88 | 1.88 | -4.57 | -0.09 | 154500 | | ASML | 916.00 | 916.00 | 880.00 | 884.00 | -4.48 | -41.50 | 1557 | | INC | 0.24 | 0.24 | 0.23 | 0.23 | -4.17 | -0.01 | 233886 | | FAR | 10.00 | 10.10 | 9.36 | 9.36 | -3.90 | -0.38 | 14196 | | AMB | 0.76 | 0.76 | 0.76 | 0.76 | -3.80 | -0.03 | 800 | | 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 | | YRM | 274.00 | 274.00 | 270.00 | 270.00 | -3.57 | -10.00 | 50 | | SEIF | 0.27 | 0.27 | 0.27 | 0.27 | -3.57 | -0.01 | 32000 | | CFV | 1.84 | 1.85 | 1.76 | 1.78 | -3.26 | -0.06 | 22000 | | LHA | 7.18 | 7.18 | 6.94 | 6.96 | -3.20 | -0.23 | 59619 | | SES | 89.10 | 90.30 | 86.60 | 86.60 | -3.08 | -2.75 | 59779 | | DOX | 3.85 | 4.20 | 3.65 | 3.80 | -3.06 | -0.12 | 75250 | | ABTG | 1.57 | 1.58 | 1.56 | 1.56 | -2.50 | -0.04 | 10850 | | ABT | 2.83 | 2.88 | 2.73 | 2.77 | -2.46 | -0.07 | 54469 | | 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 | | STM | 38.98 | 39.16 | 38.20 | 38.27 | -2.27 | -0.89 | 2129532 | | POPR | 0.44 | 0.44 | 0.43 | 0.43 | -2.27 | -0.01 | 24000 | | ICF | 6.32 | 6.40 | 6.14 | 6.14 | -2.23 | -0.14 | 6784 | | SOS | 0.45 | 0.45 | 0.45 | 0.45 | -2.17 | -0.01 | 4000 | | ECNL | 1.39 | 1.40 | 1.34 | 1.35 | -2.17 | -0.03 | 191557 | | CYB | 1.44 | 1.44 | 1.40 | 1.40 | -2.10 | -0.03 | 19188 | | PTR | 3.30 | 3.42 | 3.20 | 3.29 | -2.08 | -0.07 | 5827 | | SPM | 2.48 | 2.48 | 2.43 | 2.43 | -2.02 | -0.05 | 35428451 | | GRAL | 1.02 | 1.02 | 1.02 | 1.02 | -1.92 | -0.02 | 1000 | | DM | 2.11 | 2.12 | 2.04 | 2.06 | -1.90 | -0.04 | 10400 | | MARP | 2.10 | 2.14 | 2.04 | 2.10 | -1.87 | -0.04 | 8000 | | TGYM | 16.48 | 16.50 | 16.13 | 16.17 | -1.82 | -0.30 | 92574 | | ADB | 9.94 | 9.96 | 9.70 | 9.70 | -1.82 | -0.18 | 5542 | | GVS | 3.94 | 3.94 | 3.83 | 3.85 | -1.79 | -0.07 | 40529 | | ELC | 1.70 | 1.70 | 1.65 | 1.67 | -1.76 | -0.03 | 30969 | | BC | 99.82 | 100.55 | 98.54 | 98.54 | -1.75 | -1.76 | 170216 | | MS | 1.13 | 1.15 | 1.11 | 1.13 | -1.74 | -0.02 | 6596371 | | DOV | 2.94 | 3.04 | 2.88 | 2.89 | -1.70 | -0.05 | 1978586 | | SERI | 2.52 | 2.56 | 2.52 | 2.52 | -1.56 | -0.04 | 51884 | | TTT | 5.40 | 5.40 | 5.11 | 5.11 | -1.54 | -0.08 | 4623 | | DGT | 1.98 | 1.98 | 1.94 | 1.95 | -1.52 | -0.03 | 16500 | | ORS | 18.34 | 18.34 | 18.08 | 18.10 | -1.52 | -0.28 | 10725 | | IKG | 0.66 | 0.67 | 0.65 | 0.66 | -1.49 | -0.01 | 160609 | | BFG | 4.16 | 4.22 | 4.14 | 4.14 | -1.43 | -0.06 | 126495 | | 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 | |
|
