| 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 | | NRST | 0.69 | 0.69 | 0.66 | 0.67 | -6.94 | -0.05 | 24000 | | TES | 0.16 | 0.16 | 0.15 | 0.15 | -6.25 | -0.01 | 3975050 | | U24 | 0.33 | 0.33 | 0.32 | 0.32 | -5.88 | -0.02 | 26800 | | BC | 90.38 | 91.70 | 87.52 | 87.52 | -5.38 | -4.98 | 1233996 | | 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 | | SFER | 7.66 | 7.76 | 7.18 | 7.26 | -4.85 | -0.37 | 872161 | | RST | 0.20 | 0.21 | 0.20 | 0.20 | -4.76 | -0.01 | 80303 | | ASML | 916.00 | 916.00 | 880.00 | 884.00 | -4.48 | -41.50 | 1557 | | BMPS | 9.08 | 9.13 | 8.81 | 8.82 | -4.13 | -0.38 | 37849508 | | DOV | 2.97 | 2.98 | 2.85 | 2.86 | -4.03 | -0.12 | 1024435 | | FAR | 10.00 | 10.10 | 9.36 | 9.36 | -3.90 | -0.38 | 14196 | | 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 | | MB | 17.78 | 17.79 | 17.17 | 17.17 | -3.49 | -0.62 | 3155120 | | NR | 2.98 | 3.08 | 2.88 | 2.88 | -3.36 | -0.10 | 3092 | | SERI | 2.75 | 2.75 | 2.65 | 2.67 | -3.26 | -0.09 | 108504 | | DHH | 24.80 | 24.90 | 24.00 | 24.00 | -3.23 | -0.80 | 6361 | | LHA | 7.18 | 7.18 | 6.94 | 6.96 | -3.20 | -0.23 | 59619 | | AEF | 0.32 | 0.32 | 0.30 | 0.31 | -3.12 | -0.01 | 276890 | | GEO | 0.32 | 0.32 | 0.31 | 0.31 | -3.12 | -0.01 | 605748 | | CBB | 1.00 | 1.02 | 0.99 | 0.99 | -2.94 | -0.03 | 8800 | | INW | 7.58 | 7.59 | 7.39 | 7.39 | -2.89 | -0.22 | 3967016 | | ECK | 2.36 | 2.50 | 2.30 | 2.36 | -2.48 | -0.06 | 41300 | | 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 | 50.40 | 50.90 | 48.90 | 49.60 | -2.36 | -1.20 | 29104 | | PINF | 0.83 | 0.85 | 0.83 | 0.83 | -2.35 | -0.02 | 2808 | | STM | 38.98 | 39.16 | 38.20 | 38.27 | -2.27 | -0.89 | 2129532 | | MNL | 0.90 | 0.90 | 0.88 | 0.88 | -2.22 | -0.02 | 6523 | | LON | 0.90 | 0.90 | 0.88 | 0.88 | -2.22 | -0.02 | 9000 | | ECNL | 1.42 | 1.42 | 1.38 | 1.39 | -2.11 | -0.03 | 395507 | | SIT | 2.86 | 2.86 | 2.72 | 2.80 | -2.10 | -0.06 | 13369 | | CALT | 10.15 | 10.15 | 9.86 | 9.94 | -2.07 | -0.21 | 47167 | | EM | 0.98 | 0.98 | 0.95 | 0.95 | -2.06 | -0.02 | 93795 | | RACE | 304.70 | 307.20 | 298.50 | 300.10 | -2.06 | -6.30 | 745984 | | ARN | 18.52 | 18.56 | 18.22 | 18.22 | -1.94 | -0.36 | 5525 | | BZU | 51.15 | 51.30 | 50.55 | 50.85 | -1.93 | -1.00 | 595699 | | DM | 2.11 | 2.12 | 2.04 | 2.06 | -1.90 | -0.04 | 10400 | | MN | 2.16 | 2.16 | 2.10 | 2.12 | -1.85 | -0.04 | 1072257 | | DIA | 76.18 | 77.64 | 74.62 | 74.62 | -1.79 | -1.36 | 456964 | | IMS | 0.56 | 0.57 | 0.56 | 0.56 | -1.75 | -0.01 | 315497 | | MS | 1.13 | 1.15 | 1.11 | 1.13 | -1.74 | -0.02 | 6596371 | | VIM | 1.15 | 1.15 | 1.10 | 1.13 | -1.74 | -0.02 | 18000 | | GRAL | 1.18 | 1.18 | 1.18 | 1.18 | -1.67 | -0.02 | 2000 | | CE | 15.80 | 15.80 | 15.38 | 15.44 | -1.66 | -0.26 | 113303 | | GPI | 15.76 | 15.88 | 15.54 | 15.58 | -1.64 | -0.26 | 27565 | |
|
