| 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 | | BFF | 3.70 | 3.84 | 3.36 | 3.39 | -11.72 | -0.45 | 19205503 | | DIA | 72.00 | 72.14 | 66.54 | 66.94 | -6.69 | -4.80 | 750934 | | VNA | 17.35 | 17.35 | 16.55 | 16.58 | -5.26 | -0.92 | 13345 | | FARM | 0.19 | 0.19 | 0.17 | 0.18 | -5.26 | -0.01 | 358500 | | IFX | 35.30 | 35.30 | 34.08 | 34.08 | -5.07 | -1.82 | 2034 | | CYB | 1.25 | 1.25 | 1.16 | 1.19 | -4.80 | -0.06 | 140541 | | 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 | | VIM | 1.17 | 1.17 | 1.15 | 1.15 | -4.17 | -0.05 | 5500 | | AMB | 0.72 | 0.72 | 0.70 | 0.70 | -4.11 | -0.03 | 6000 | | SSL | 1.25 | 1.26 | 1.16 | 1.18 | -4.07 | -0.05 | 270761 | | 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 | | ETH | 0.84 | 0.84 | 0.83 | 0.83 | -3.49 | -0.03 | 1028156 | | FCT | 16.59 | 16.65 | 15.92 | 16.17 | -3.46 | -0.58 | 3126162 | | CLF | 0.87 | 0.88 | 0.83 | 0.85 | -3.41 | -0.03 | 20041 | | DOX | 4.13 | 4.25 | 4.02 | 4.05 | -3.34 | -0.14 | 7250 | | ITW | 1.18 | 1.19 | 1.17 | 1.17 | -3.31 | -0.04 | 16818 | | LHA | 7.18 | 7.18 | 6.94 | 6.96 | -3.20 | -0.23 | 59619 | | COM | 48.40 | 48.40 | 47.00 | 47.00 | -3.09 | -1.50 | 1708 | | WBD | 3.43 | 3.43 | 3.30 | 3.34 | -2.91 | -0.10 | 2809102 | | ZUC | 0.70 | 0.70 | 0.67 | 0.67 | -2.90 | -0.02 | 23446 | | GSP | 6.52 | 6.52 | 6.32 | 6.34 | -2.76 | -0.18 | 29067 | | AVIO | 35.75 | 35.75 | 33.70 | 34.95 | -2.65 | -0.95 | 696831 | | PLC | 2.21 | 2.22 | 2.17 | 2.20 | -2.65 | -0.06 | 31564 | | B | 1.18 | 1.18 | 1.08 | 1.12 | -2.61 | -0.03 | 149806 | | POR | 1.50 | 1.50 | 1.50 | 1.50 | -2.60 | -0.04 | 600 | | IEG | 11.30 | 11.55 | 11.00 | 11.30 | -2.59 | -0.30 | 6487 | | LMG | 1.17 | 1.17 | 1.17 | 1.17 | -2.50 | -0.03 | 8400 | | MAPS | 2.79 | 2.79 | 2.74 | 2.76 | -2.47 | -0.07 | 12655 | | TPS | 7.95 | 7.95 | 7.90 | 7.95 | -2.45 | -0.20 | 3000 | | AMZN | 160.12 | 160.12 | 157.06 | 157.88 | -2.43 | -3.94 | 20700 | | SES | 82.75 | 82.75 | 78.00 | 79.75 | -2.39 | -1.95 | 44414 | | AMM | 0.41 | 0.41 | 0.41 | 0.41 | -2.38 | -0.01 | 500 | | LON | 0.82 | 0.82 | 0.82 | 0.82 | -2.38 | -0.02 | 1500 | | STM | 38.98 | 39.16 | 38.20 | 38.27 | -2.27 | -0.89 | 2129532 | | LFG | 1.34 | 1.34 | 1.30 | 1.30 | -2.26 | -0.03 | 2700 | | ELC | 1.35 | 1.35 | 1.33 | 1.33 | -2.21 | -0.03 | 25870 | | DGV | 28.25 | 28.35 | 26.05 | 27.65 | -1.95 | -0.55 | 101288 | | ITM | 28.00 | 28.20 | 27.50 | 27.75 | -1.94 | -0.55 | 29196 | | DM | 2.11 | 2.12 | 2.04 | 2.06 | -1.90 | -0.04 | 10400 | | FF | 10.95 | 11.00 | 10.80 | 10.80 | -1.82 | -0.20 | 42168 | | MS | 1.13 | 1.15 | 1.11 | 1.13 | -1.74 | -0.02 | 6596371 | | OS | 24.60 | 24.60 | 24.20 | 24.20 | -1.63 | -0.40 | 2000 | | NDT | 3.74 | 3.78 | 3.72 | 3.72 | -1.59 | -0.06 | 11174 | | NRST | 0.62 | 0.62 | 0.62 | 0.62 | -1.59 | -0.01 | 6000 | |
|
