| Symbol | Open | High | Low | Close | Percent | Change | Volume | | DOV | 2.65 | 3.69 | 2.65 | 3.25 | -15.80 | -0.61 | 771721 | | YSFT | 0.57 | 0.59 | 0.52 | 0.52 | -13.33 | -0.08 | 4590 | | XPR | 1.52 | 1.60 | 1.49 | 1.52 | -12.14 | -0.21 | 443333 | | CIRC | 8.14 | 8.14 | 7.22 | 7.22 | -11.74 | -0.96 | 20130 | | FARM | 0.13 | 0.13 | 0.12 | 0.12 | -7.69 | -0.01 | 234000 | | MN | 2.15 | 2.15 | 2.09 | 2.10 | -7.08 | -0.16 | 346515 | | 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 | | B | 0.41 | 0.41 | 0.39 | 0.39 | -4.88 | -0.02 | 20680 | | ESAU | 2.98 | 3.03 | 2.85 | 2.95 | -4.84 | -0.15 | 73500 | | RST | 0.20 | 0.21 | 0.20 | 0.20 | -4.76 | -0.01 | 80303 | | MNL | 0.90 | 0.90 | 0.83 | 0.83 | -4.60 | -0.04 | 17750 | | ASML | 916.00 | 916.00 | 880.00 | 884.00 | -4.48 | -41.50 | 1557 | | LMG | 0.94 | 0.94 | 0.88 | 0.88 | -4.35 | -0.04 | 12400 | | TYA | 13.80 | 14.00 | 13.75 | 13.75 | -4.18 | -0.60 | 871 | | DAN | 24.65 | 24.85 | 24.10 | 24.30 | -3.95 | -1.00 | 48538 | | FAR | 10.00 | 10.10 | 9.36 | 9.36 | -3.90 | -0.38 | 14196 | | DOX | 1.32 | 1.32 | 1.29 | 1.29 | -3.73 | -0.05 | 3750 | | 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 | | GIS | 2.98 | 2.98 | 2.79 | 2.93 | -3.62 | -0.11 | 46800 | | CSP | 0.27 | 0.27 | 0.27 | 0.27 | -3.57 | -0.01 | 1073 | | CYB | 2.30 | 2.33 | 2.22 | 2.22 | -3.48 | -0.08 | 28858 | | AUTME | 2.58 | 2.58 | 2.58 | 2.58 | -3.37 | -0.09 | 501 | | BST | 1.56 | 1.57 | 1.50 | 1.50 | -3.23 | -0.05 | 288335 | | CULT | 12.15 | 12.15 | 12.10 | 12.10 | -3.20 | -0.40 | 375 | | LHA | 7.18 | 7.18 | 6.94 | 6.96 | -3.20 | -0.23 | 59619 | | SERI | 3.56 | 3.56 | 3.34 | 3.40 | -3.13 | -0.11 | 444712 | | REY | 152.50 | 153.90 | 149.50 | 149.90 | -3.04 | -4.70 | 81204 | | TWL | 6.96 | 6.96 | 6.90 | 6.90 | -2.82 | -0.20 | 200 | | SOM | 14.30 | 14.30 | 13.70 | 13.85 | -2.81 | -0.40 | 8062 | | POPR | 0.35 | 0.35 | 0.35 | 0.35 | -2.78 | -0.01 | 4000 | | SCK | 1.82 | 1.82 | 1.78 | 1.78 | -2.73 | -0.05 | 25398 | | ITD | 12.50 | 12.70 | 12.35 | 12.45 | -2.73 | -0.35 | 6692 | | ZUC | 1.52 | 1.52 | 1.44 | 1.45 | -2.68 | -0.04 | 3446 | | HI | 132.00 | 132.00 | 128.00 | 128.00 | -2.66 | -3.50 | 214 | | FIC | 15.80 | 15.80 | 15.60 | 15.60 | -2.50 | -0.40 | 460 | | AMZN | 160.12 | 160.12 | 157.06 | 157.88 | -2.43 | -3.94 | 20700 | | BEC | 16.50 | 16.50 | 16.10 | 16.10 | -2.42 | -0.40 | 5096 | | 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 | | CAI | 2.36 | 2.36 | 2.29 | 2.31 | -2.12 | -0.05 | 230795 | | SIT | 0.93 | 0.95 | 0.90 | 0.93 | -2.11 | -0.02 | 7784 | | IB | 14.20 | 14.20 | 14.20 | 14.20 | -2.07 | -0.30 | 200 | | DGV | 13.78 | 13.78 | 13.40 | 13.42 | -2.04 | -0.28 | 29520 | | U24 | 0.52 | 0.57 | 0.50 | 0.51 | -1.92 | -0.01 | 388400 | | MIT | 1.55 | 1.57 | 1.54 | 1.54 | -1.91 | -0.03 | 6751 | | DM | 2.11 | 2.12 | 2.04 | 2.06 | -1.90 | -0.04 | 10400 | | PRT | 4.30 | 4.30 | 4.18 | 4.18 | -1.88 | -0.08 | 153149 | | UCG | 39.05 | 39.23 | 37.31 | 38.09 | -1.86 | -0.72 | 10021420 | |
|
