| Symbol | Open | High | Low | Close | Percent | Change | Volume | | MTV | 0.06 | 0.06 | 0.05 | 0.05 | -16.67 | -0.01 | 56101 | | 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 | | CLE | 0.13 | 0.14 | 0.13 | 0.13 | -7.14 | -0.01 | 3500 | | ICF | 6.22 | 6.34 | 5.62 | 5.82 | -6.43 | -0.40 | 7377 | | TLS | 2.12 | 2.22 | 2.06 | 2.06 | -5.50 | -0.12 | 5550 | | VNA | 17.35 | 17.35 | 16.55 | 16.58 | -5.26 | -0.92 | 13345 | | FDA | 0.19 | 0.19 | 0.17 | 0.18 | -5.26 | -0.01 | 1580688 | | CALT | 9.14 | 9.18 | 8.24 | 8.70 | -5.23 | -0.48 | 188678 | | 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 | | PINF | 0.83 | 0.85 | 0.80 | 0.81 | -4.71 | -0.04 | 55010 | | BMPS | 8.70 | 8.77 | 8.11 | 8.33 | -4.58 | -0.40 | 78879012 | | ASML | 916.00 | 916.00 | 880.00 | 884.00 | -4.48 | -41.50 | 1557 | | 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 | | POR | 1.75 | 1.78 | 1.62 | 1.66 | -3.49 | -0.06 | 30900 | | CED | 1.81 | 1.81 | 1.67 | 1.74 | -3.33 | -0.06 | 239558 | | LHA | 7.18 | 7.18 | 6.94 | 6.96 | -3.20 | -0.23 | 59619 | | IGV | 2.26 | 2.27 | 2.17 | 2.20 | -3.08 | -0.07 | 135340 | | ITW | 1.34 | 1.35 | 1.30 | 1.32 | -2.94 | -0.04 | 11935 | | IWB | 21.50 | 21.70 | 20.90 | 21.00 | -2.78 | -0.60 | 23859 | | TYA | 17.90 | 18.40 | 17.90 | 18.00 | -2.70 | -0.50 | 307 | | GRAL | 1.14 | 1.14 | 1.08 | 1.09 | -2.68 | -0.03 | 20000 | | DIS | 5.20 | 5.21 | 5.00 | 5.08 | -2.68 | -0.14 | 693649 | | TB | 0.37 | 0.37 | 0.37 | 0.37 | -2.63 | -0.01 | 992 | | 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 | | TIT | 0.50 | 0.50 | 0.49 | 0.49 | -2.00 | -0.01 | 75442401 | | MNL | 1.01 | 1.02 | 1.00 | 1.02 | -1.92 | -0.02 | 6700 | | DM | 2.11 | 2.12 | 2.04 | 2.06 | -1.90 | -0.04 | 10400 | | MB | 17.11 | 17.27 | 16.25 | 16.75 | -1.87 | -0.32 | 1780535 | | ECK | 2.18 | 2.18 | 2.14 | 2.14 | -1.83 | -0.04 | 10500 | | NDT | 3.26 | 3.30 | 3.22 | 3.24 | -1.82 | -0.06 | 22601 | | BO | 0.57 | 0.58 | 0.56 | 0.56 | -1.75 | -0.01 | 7436 | | TITR | 0.56 | 0.56 | 0.56 | 0.56 | -1.75 | -0.01 | 10053955 | | MS | 1.13 | 1.15 | 1.11 | 1.13 | -1.74 | -0.02 | 6596371 | | 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 | | WBD | 3.47 | 3.48 | 3.40 | 3.40 | -1.45 | -0.05 | 1696748 | | 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 | | CEM | 17.58 | 17.58 | 17.06 | 17.24 | -1.26 | -0.22 | 203577 | | ARN | 19.08 | 19.20 | 18.90 | 18.90 | -1.25 | -0.24 | 3606 | | CLF | 0.83 | 0.84 | 0.81 | 0.81 | -1.22 | -0.01 | 5545 | | DAI | 70.38 | 70.38 | 68.58 | 70.00 | -1.21 | -0.86 | 3335 | | MAIL | 5.16 | 5.16 | 5.02 | 5.06 | -1.17 | -0.06 | 2389 | |
|
