| Symbol | Open | High | Low | Close | Percent | Change | Volume | | DPA | 0.11 | 0.12 | 0.10 | 0.10 | -16.67 | -0.02 | 322489 | | NEDSE | 0.09 | 0.09 | 0.09 | 0.09 | -10.00 | -0.01 | 61721 | | ADYEN | 999.40 | 1009.20 | 927.10 | 947.30 | -5.42 | -54.30 | 193500 | | ARCAD | 29.42 | 29.60 | 27.76 | 28.00 | -5.15 | -1.52 | 743997 | | BRNL | 7.13 | 7.13 | 6.86 | 6.86 | -4.99 | -0.36 | 341049 | | WKL | 62.26 | 62.30 | 59.68 | 59.68 | -4.30 | -2.68 | 1126893 | | ALFEN | 9.24 | 9.31 | 8.90 | 8.92 | -4.09 | -0.38 | 265577 | | IMCD | 84.72 | 85.38 | 81.84 | 81.84 | -4.08 | -3.48 | 279614 | | RAND | 27.97 | 28.04 | 27.04 | 27.04 | -3.50 | -0.98 | 550166 | | SIFG | 7.51 | 7.56 | 7.22 | 7.26 | -3.33 | -0.25 | 73942 | | DGB | 0.61 | 0.61 | 0.59 | 0.60 | -3.23 | -0.02 | 9257 | | REN | 26.66 | 26.78 | 25.86 | 25.94 | -3.21 | -0.86 | 1758248 | | UMG | 19.48 | 19.65 | 19.04 | 19.04 | -3.01 | -0.59 | 2241349 | | VALUE | 6.60 | 6.60 | 6.50 | 6.50 | -2.99 | -0.20 | 1745 | | CMCOM | 5.30 | 5.45 | 5.17 | 5.22 | -2.97 | -0.16 | 74558 | | ENVI | 4.16 | 4.16 | 4.00 | 4.03 | -2.89 | -0.12 | 85667 | | VPK | 44.00 | 44.05 | 42.88 | 43.10 | -2.62 | -1.16 | 207168 | | AALB | 34.98 | 35.00 | 33.90 | 34.18 | -2.18 | -0.76 | 181952 | | BFIT | 32.12 | 32.12 | 30.96 | 31.44 | -2.18 | -0.70 | 89436 | | BGHL | 27.60 | 27.60 | 27.40 | 27.40 | -2.14 | -0.60 | 2400 | | HEIJM | 90.90 | 91.40 | 89.55 | 89.55 | -1.97 | -1.80 | 120707 | | AVTX | 6.84 | 6.84 | 6.66 | 6.67 | -1.62 | -0.11 | 71282 | | TWEKA | 39.32 | 39.44 | 38.92 | 38.94 | -1.52 | -0.60 | 52295 | | TOM2 | 5.25 | 5.28 | 5.17 | 5.18 | -1.52 | -0.08 | 206370 | | CRBN | 20.88 | 20.88 | 20.38 | 20.58 | -1.34 | -0.28 | 107674 | | RDSA | 23.06 | 23.07 | 22.57 | 22.80 | -1.08 | -0.25 | 40748052 | | GLPG | 28.38 | 28.81 | 27.80 | 28.40 | -1.05 | -0.30 | 55845 | | MAREL | 4.08 | 4.08 | 4.02 | 4.04 | -0.98 | -0.04 | 43011 | | AKZA | 60.32 | 60.44 | 59.68 | 59.74 | -0.96 | -0.58 | 415958 | | NXFIL | 2.12 | 2.12 | 2.06 | 2.09 | -0.95 | -0.02 | 57453 | | AGN | 6.42 | 6.54 | 6.31 | 6.33 | -0.94 | -0.06 | 8689646 | | FAST | 21.80 | 21.95 | 21.55 | 21.75 | -0.91 | -0.20 | 5508 | | PHARM | 1.39 | 1.42 | 1.37 | 1.40 | -0.71 | -0.01 | 5137412 | | GVNV | 28.50 | 28.50 | 28.00 | 28.30 | -0.70 | -0.20 | 26008 | | ATRS | 3.00 | 3.02 | 2.90 | 2.98 | -0.67 | -0.02 | 0 | | CTAC | 2.97 | 2.98 | 2.97 | 2.98 | -0.67 | -0.02 | 161 | | TFG | 15.10 | 15.10 | 14.80 | 14.80 | -0.67 | -0.10 | 1680 | | ASRNL | 63.22 | 63.64 | 62.22 | 62.38 | -0.61 | -0.38 | 529031 | | ACOMO | 27.20 | 27.20 | 26.95 | 27.05 | -0.55 | -0.15 | 23193 | | ASML | 1232.60 | 1265.20 | 1222.80 | 1249.20 | -0.51 | -6.40 | 479494 | | BAMNB | 9.85 | 9.86 | 9.51 | 9.69 | -0.51 | -0.05 | 767167 | | FLOW | 26.36 | 26.48 | 26.02 | 26.14 | -0.46 | -0.12 | 104717 | | RDSB | 22.95 | 22.95 | 22.55 | 22.75 | -0.44 | -0.10 | 115413 | | NEWAY | 12.55 | 12.75 | 12.40 | 12.75 | -0.39 | -0.05 | 2154 | | BBED | 5.95 | 6.10 | 5.95 | 5.98 | -0.33 | -0.02 | 9807 | | PHIA | 26.35 | 26.58 | 26.20 | 26.32 | -0.30 | -0.08 | 1542682 | | APAM | 43.70 | 44.00 | 42.80 | 43.50 | -0.28 | -0.12 | 222738 | | INGA | 25.32 | 25.52 | 24.95 | 25.04 | -0.28 | -0.07 | 4980260 | | FUR | 11.90 | 12.03 | 11.65 | 11.73 | -0.26 | -0.03 | 416551 | | NN | 70.52 | 70.86 | 69.98 | 70.20 | -0.23 | -0.16 | 446837 | |
|
