| Symbol | Open | High | Low | Close | Percent | Change | Volume | | DPA | 0.11 | 0.12 | 0.10 | 0.10 | -16.67 | -0.02 | 322489 | | AKZA | 49.63 | 49.86 | 47.19 | 47.30 | -7.51 | -3.84 | 1047168 | | OCI | 3.30 | 3.30 | 3.04 | 3.09 | -6.65 | -0.22 | 1074756 | | MT | 44.01 | 44.09 | 41.91 | 42.76 | -6.21 | -2.83 | 3153144 | | PRX | 42.16 | 42.27 | 40.54 | 40.54 | -6.01 | -2.59 | 3726795 | | LIGHT | 18.62 | 18.65 | 17.54 | 17.62 | -5.98 | -1.12 | 971231 | | AMG | 33.20 | 33.36 | 31.76 | 32.16 | -5.58 | -1.90 | 257331 | | HOLCO | 91.00 | 94.00 | 91.00 | 91.00 | -5.21 | -5.00 | 63 | | BFIT | 31.40 | 31.40 | 30.24 | 30.24 | -4.61 | -1.46 | 158315 | | BESI | 189.30 | 189.40 | 180.30 | 183.85 | -4.44 | -8.55 | 475322 | | ASM | 684.00 | 684.00 | 653.60 | 661.60 | -4.23 | -29.20 | 187435 | | NXFIL | 2.69 | 2.69 | 2.48 | 2.59 | -4.07 | -0.11 | 41799 | | APAM | 33.60 | 34.04 | 32.80 | 33.34 | -3.92 | -1.36 | 224242 | | PHIA | 23.82 | 23.82 | 23.07 | 23.16 | -3.86 | -0.93 | 1507003 | | CRBN | 18.20 | 18.50 | 18.02 | 18.10 | -3.77 | -0.71 | 139516 | | AALB | 31.26 | 31.46 | 30.42 | 30.42 | -3.67 | -1.16 | 260018 | | RAND | 24.60 | 24.66 | 23.97 | 23.97 | -3.54 | -0.88 | 780028 | | IMCD | 71.46 | 71.72 | 70.10 | 70.10 | -3.39 | -2.46 | 266786 | | DGB | 0.61 | 0.61 | 0.59 | 0.60 | -3.23 | -0.02 | 9257 | | VVY | 1.32 | 1.35 | 1.31 | 1.31 | -2.96 | -0.04 | 27822 | | BAMNB | 9.12 | 9.12 | 8.80 | 8.95 | -2.93 | -0.27 | 856955 | | ABN | 28.03 | 28.11 | 27.24 | 27.44 | -2.87 | -0.81 | 2228466 | | HEIO | 63.40 | 63.70 | 62.60 | 62.60 | -2.87 | -1.85 | 175688 | | TFG | 14.00 | 14.00 | 13.80 | 13.80 | -2.82 | -0.40 | 13205 | | CCEP | 83.60 | 84.20 | 82.70 | 82.90 | -2.81 | -2.40 | 47509 | | ADYEN | 880.00 | 883.40 | 857.30 | 865.60 | -2.75 | -24.50 | 181771 | | UMG | 16.54 | 16.65 | 16.18 | 16.21 | -2.70 | -0.45 | 5007046 | | NN | 67.46 | 67.88 | 65.94 | 66.34 | -2.70 | -1.84 | 869688 | | INGA | 22.43 | 22.50 | 21.84 | 22.21 | -2.67 | -0.61 | 13527371 | | ASRNL | 58.76 | 59.14 | 57.76 | 57.80 | -2.63 | -1.56 | 647437 | | EAS2P | 0.39 | 0.40 | 0.39 | 0.39 | -2.50 | -0.01 | 2975 | | AGN | 6.10 | 6.12 | 5.97 | 6.02 | -2.43 | -0.15 | 5871235 | | WHA | 21.30 | 21.40 | 21.10 | 21.10 | -2.31 | -0.50 | 66426 | | ECMPA | 26.50 | 26.50 | 26.10 | 26.15 | -2.24 | -0.60 | 48270 | | BGHL | 27.60 | 27.60 | 27.40 | 27.40 | -2.14 | -0.60 | 2400 | | ACOMO | 26.10 | 26.15 | 25.75 | 25.75 | -2.09 | -0.55 | 25802 | | LVIDE | 0.48 | 0.48 | 0.47 | 0.47 | -2.08 | -0.01 | 14215 | | ASML | 1175.00 | 1177.80 | 1141.40 | 1168.60 | -1.88 | -22.40 | 1057331 | | PNL | 1.09 | 1.09 | 1.07 | 1.08 | -1.82 | -0.02 | 1337384 | | REN | 29.48 | 29.88 | 29.18 | 29.24 | -1.55 | -0.46 | 1240692 | | AD | 41.46 | 41.85 | 41.20 | 41.20 | -1.51 | -0.63 | 2972191 | | HAL | 172.40 | 173.00 | 170.20 | 171.40 | -1.49 | -2.60 | 13086 | | AXS | 0.72 | 0.72 | 0.71 | 0.71 | -1.39 | -0.01 | 55209 | | BRNL | 6.71 | 6.75 | 6.66 | 6.69 | -1.33 | -0.09 | 81778 | | ALFEN | 8.19 | 8.55 | 8.11 | 8.44 | -1.29 | -0.11 | 206995 | | VLK | 57.60 | 57.80 | 56.60 | 57.10 | -1.21 | -0.70 | 63097 | | NSI | 18.00 | 18.06 | 17.88 | 17.94 | -1.21 | -0.22 | 53643 | | FAST | 21.50 | 21.50 | 21.25 | 21.25 | -1.16 | -0.25 | 4965 | | RDSA | 23.06 | 23.07 | 22.57 | 22.80 | -1.08 | -0.25 | 40748052 | | FFARM | 6.69 | 6.69 | 6.49 | 6.57 | -1.05 | -0.07 | 104260 | |
|
