| 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 | | 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 | | ASML | 916.00 | 916.00 | 880.00 | 884.00 | -4.48 | -41.50 | 1557 | | AEF | 0.22 | 0.23 | 0.22 | 0.22 | -4.35 | -0.01 | 368182 | | 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 | | CSP | 0.30 | 0.31 | 0.30 | 0.30 | -3.23 | -0.01 | 50216 | | LHA | 7.18 | 7.18 | 6.94 | 6.96 | -3.20 | -0.23 | 59619 | | SES | 86.85 | 87.00 | 83.70 | 83.70 | -3.01 | -2.60 | 35937 | | NR | 2.86 | 2.86 | 2.82 | 2.82 | -2.76 | -0.08 | 2158 | | ABT | 3.03 | 3.03 | 2.92 | 2.97 | -2.62 | -0.08 | 26932 | | AMZN | 160.12 | 160.12 | 157.06 | 157.88 | -2.43 | -3.94 | 20700 | | CFM | 1.21 | 1.22 | 1.20 | 1.22 | -2.40 | -0.03 | 3000 | | 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 | | IGV | 2.20 | 2.20 | 2.17 | 2.18 | -2.24 | -0.05 | 2345 | | MAPS | 3.19 | 3.22 | 3.17 | 3.17 | -2.16 | -0.07 | 11230 | | POR | 1.54 | 1.54 | 1.54 | 1.54 | -1.91 | -0.03 | 1050 | | DM | 2.11 | 2.12 | 2.04 | 2.06 | -1.90 | -0.04 | 10400 | | DLG | 37.96 | 38.14 | 37.04 | 37.06 | -1.85 | -0.70 | 196729 | | MS | 1.13 | 1.15 | 1.11 | 1.13 | -1.74 | -0.02 | 6596371 | | DOV | 2.91 | 2.91 | 2.85 | 2.85 | -1.72 | -0.05 | 1488155 | | BAMI | 12.71 | 12.71 | 12.34 | 12.38 | -1.67 | -0.21 | 4746252 | | BMED | 18.84 | 18.85 | 18.42 | 18.42 | -1.66 | -0.31 | 798277 | | CLI | 4.84 | 4.88 | 4.72 | 4.80 | -1.64 | -0.08 | 29272 | | ENV | 3.92 | 3.92 | 3.76 | 3.76 | -1.57 | -0.06 | 8104 | | TTT | 5.40 | 5.40 | 5.11 | 5.11 | -1.54 | -0.08 | 4623 | | PRY | 84.22 | 84.70 | 82.30 | 82.64 | -1.53 | -1.28 | 1241131 | | IKG | 0.66 | 0.67 | 0.65 | 0.66 | -1.49 | -0.01 | 160609 | | G | 34.55 | 34.60 | 33.99 | 33.99 | -1.48 | -0.51 | 2227106 | | BFG | 4.15 | 4.15 | 4.06 | 4.10 | -1.44 | -0.06 | 57459 | | PRT | 6.31 | 6.52 | 6.16 | 6.21 | -1.43 | -0.09 | 499437 | | IRC | 2.10 | 2.10 | 2.09 | 2.10 | -1.41 | -0.03 | 3078 | | 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 | | FBK | 21.17 | 21.23 | 20.77 | 20.77 | -1.33 | -0.28 | 1454284 | | UCG | 68.99 | 69.40 | 67.48 | 67.48 | -1.29 | -0.88 | 5860470 | | SPM | 2.37 | 2.38 | 2.32 | 2.33 | -1.27 | -0.03 | 25624869 | | AZM | 35.63 | 35.85 | 34.96 | 34.98 | -1.24 | -0.44 | 596736 | | 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 | | ABTG | 1.75 | 1.75 | 1.74 | 1.74 | -1.14 | -0.02 | 1050 | | PHN | 54.90 | 54.90 | 53.00 | 53.00 | -1.12 | -0.60 | 8166 | | EO | 23.01 | 23.03 | 22.50 | 22.87 | -1.12 | -0.26 | 26246 | | AVIO | 28.25 | 28.40 | 27.20 | 27.20 | -1.09 | -0.30 | 563761 | |
|
