| Symbol | Open | High | Low | Close | Percent | Change | Volume | | DPA | 0.11 | 0.12 | 0.10 | 0.10 | -16.67 | -0.02 | 322489 | | IEX | 2.10 | 2.10 | 2.10 | 2.10 | -9.48 | -0.22 | 100 | | ARCAD | 35.84 | 36.34 | 35.28 | 35.28 | -3.61 | -1.32 | 648725 | | BSGR | 5.56 | 5.60 | 5.56 | 5.60 | -3.28 | -0.19 | 438 | | DGB | 0.61 | 0.61 | 0.59 | 0.60 | -3.23 | -0.02 | 9257 | | BGHL | 27.60 | 27.60 | 27.40 | 27.40 | -2.14 | -0.60 | 2400 | | BFIT | 29.20 | 29.30 | 28.50 | 28.64 | -1.98 | -0.58 | 108911 | | APAM | 34.86 | 34.86 | 34.10 | 34.14 | -1.90 | -0.66 | 126197 | | NXFIL | 2.77 | 2.80 | 2.71 | 2.76 | -1.78 | -0.05 | 93268 | | INPST | 10.44 | 10.51 | 10.26 | 10.29 | -1.72 | -0.18 | 1369652 | | ASM | 517.40 | 517.80 | 505.40 | 509.40 | -1.62 | -8.40 | 296901 | | MT | 38.23 | 38.59 | 38.01 | 38.09 | -1.60 | -0.62 | 2199696 | | CTAC | 3.20 | 3.20 | 3.20 | 3.20 | -1.54 | -0.05 | 6 | | AALB | 28.14 | 28.22 | 27.82 | 27.84 | -1.49 | -0.42 | 387452 | | WKL | 90.10 | 90.80 | 89.52 | 89.52 | -1.34 | -1.22 | 1392261 | | HAL | 139.40 | 139.80 | 138.20 | 138.20 | -1.29 | -1.80 | 18004 | | ALFEN | 10.31 | 10.39 | 10.20 | 10.24 | -1.25 | -0.13 | 93941 | | TFG | 17.85 | 17.85 | 17.60 | 17.65 | -1.12 | -0.20 | 33053 | | AJAX | 9.02 | 9.02 | 8.92 | 8.92 | -1.11 | -0.10 | 483 | | RDSA | 23.06 | 23.07 | 22.57 | 22.80 | -1.08 | -0.25 | 40748052 | | MAREL | 4.08 | 4.08 | 4.02 | 4.04 | -0.98 | -0.04 | 43011 | | GVNV | 28.50 | 28.50 | 28.00 | 28.30 | -0.70 | -0.20 | 26008 | | VPK | 37.48 | 37.48 | 37.12 | 37.18 | -0.69 | -0.26 | 379988 | | FFARM | 4.27 | 4.32 | 4.27 | 4.29 | -0.69 | -0.03 | 40288 | | ATRS | 3.00 | 3.02 | 2.90 | 2.98 | -0.67 | -0.02 | 0 | | IMCD | 78.38 | 78.62 | 76.62 | 78.30 | -0.63 | -0.50 | 626871 | | BESI | 130.60 | 131.55 | 128.45 | 130.75 | -0.53 | -0.70 | 507853 | | KPN | 3.95 | 3.96 | 3.92 | 3.94 | -0.51 | -0.02 | 23278123 | | REN | 34.68 | 35.00 | 34.50 | 34.80 | -0.46 | -0.16 | 1911607 | | RDSB | 22.95 | 22.95 | 22.55 | 22.75 | -0.44 | -0.10 | 115413 | | ACOMO | 24.05 | 24.05 | 23.65 | 23.90 | -0.42 | -0.10 | 12953 | | NEWAY | 12.55 | 12.75 | 12.40 | 12.75 | -0.39 | -0.05 | 2154 | | CRBN | 18.37 | 18.57 | 18.24 | 18.29 | -0.38 | -0.07 | 183513 | | RAND | 31.43 | 31.69 | 31.29 | 31.51 | -0.35 | -0.11 | 889748 | | OCI | 2.93 | 3.02 | 2.90 | 2.95 | -0.34 | -0.01 | 1576437 | | BBED | 5.95 | 6.10 | 5.95 | 5.98 | -0.33 | -0.02 | 9807 | | AD | 34.96 | 35.00 | 34.65 | 34.80 | -0.29 | -0.10 | 3501784 | | SBMO | 24.34 | 24.56 | 24.34 | 24.38 | -0.25 | -0.06 | 570758 | | ALLFG | 7.88 | 7.93 | 7.82 | 7.88 | -0.25 | -0.02 | 4276256 | | INTER | 19.82 | 19.84 | 19.72 | 19.72 | -0.20 | -0.04 | 12331 | | SLIGR | 9.75 | 9.78 | 9.66 | 9.78 | -0.20 | -0.02 | 46918 | | AVTX | 6.55 | 6.65 | 6.50 | 6.57 | -0.15 | -0.01 | 104419 | | UMG | 22.02 | 22.16 | 21.95 | 22.10 | -0.14 | -0.03 | 4745891 | | UNA | 55.78 | 55.95 | 55.46 | 55.87 | -0.14 | -0.08 | 1728085 | | TWEKA | 36.38 | 36.50 | 36.16 | 36.42 | -0.11 | -0.04 | 91651 | | BOKA | 32.72 | 32.90 | 32.72 | 32.82 | -0.06 | -0.02 | 46527 | |
|
