| Symbol | Open | High | Low | Close | Percent | Change | Volume | | DPA | 0.11 | 0.12 | 0.10 | 0.10 | -16.67 | -0.02 | 322489 | | UMG | 17.80 | 18.00 | 17.23 | 17.23 | -4.60 | -0.83 | 2999500 | | NRP | 7.50 | 7.50 | 7.20 | 7.24 | -3.47 | -0.26 | 14147 | | DGB | 0.61 | 0.61 | 0.59 | 0.60 | -3.23 | -0.02 | 9257 | | ABN | 28.03 | 28.11 | 27.24 | 27.44 | -2.87 | -0.81 | 2228466 | | BGHL | 27.60 | 27.60 | 27.40 | 27.40 | -2.14 | -0.60 | 2400 | | ALFEN | 8.88 | 8.88 | 8.71 | 8.74 | -1.69 | -0.15 | 149932 | | FUR | 10.39 | 10.41 | 10.16 | 10.28 | -1.53 | -0.16 | 568131 | | BRNL | 6.71 | 6.75 | 6.66 | 6.69 | -1.33 | -0.09 | 81778 | | VLK | 57.60 | 57.80 | 56.60 | 57.10 | -1.21 | -0.70 | 63097 | | RAND | 25.50 | 25.73 | 25.12 | 25.23 | -1.18 | -0.30 | 546133 | | FAST | 21.50 | 21.50 | 21.25 | 21.25 | -1.16 | -0.25 | 4965 | | NXFIL | 2.75 | 2.75 | 2.67 | 2.72 | -1.09 | -0.03 | 19169 | | RDSA | 23.06 | 23.07 | 22.57 | 22.80 | -1.08 | -0.25 | 40748052 | | HOLCO | 93.50 | 93.50 | 90.50 | 93.50 | -1.06 | -1.00 | 112 | | TOM2 | 4.78 | 4.80 | 4.72 | 4.76 | -1.04 | -0.05 | 266210 | | SIFG | 6.03 | 6.05 | 5.90 | 5.94 | -1.00 | -0.06 | 85113 | | HEIA | 70.46 | 70.52 | 69.40 | 69.70 | -0.99 | -0.70 | 442135 | | MAREL | 4.08 | 4.08 | 4.02 | 4.04 | -0.98 | -0.04 | 43011 | | AVTX | 6.50 | 6.50 | 6.36 | 6.39 | -0.93 | -0.06 | 81465 | | PNL | 1.10 | 1.11 | 1.09 | 1.09 | -0.91 | -0.01 | 1383912 | | CMCOM | 5.01 | 5.08 | 4.92 | 5.01 | -0.79 | -0.04 | 6138 | | PHARM | 1.33 | 1.36 | 1.33 | 1.34 | -0.74 | -0.01 | 6083165 | | VVY | 1.37 | 1.37 | 1.35 | 1.36 | -0.73 | -0.01 | 14090 | | TFG | 14.10 | 14.20 | 14.05 | 14.10 | -0.70 | -0.10 | 10371 | | GVNV | 28.50 | 28.50 | 28.00 | 28.30 | -0.70 | -0.20 | 26008 | | REINA | 29.40 | 29.40 | 29.00 | 29.00 | -0.68 | -0.20 | 93 | | ATRS | 3.00 | 3.02 | 2.90 | 2.98 | -0.67 | -0.02 | 0 | | VPK | 47.56 | 47.98 | 47.44 | 47.44 | -0.67 | -0.32 | 103783 | | FLOW | 27.80 | 27.89 | 27.32 | 27.48 | -0.65 | -0.18 | 48112 | | INPST | 15.11 | 15.13 | 15.04 | 15.06 | -0.53 | -0.08 | 1425663 | | HEIJM | 81.50 | 82.95 | 80.50 | 82.05 | -0.49 | -0.40 | 85213 | | WKL | 66.32 | 66.84 | 64.92 | 66.28 | -0.45 | -0.30 | 818174 | | 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 | | AALB | 31.18 | 31.46 | 31.00 | 31.30 | -0.38 | -0.12 | 167915 | | BBED | 5.95 | 6.10 | 5.95 | 5.98 | -0.33 | -0.02 | 9807 | | UNA | 56.13 | 56.74 | 56.01 | 56.26 | -0.32 | -0.18 | 1797902 | | ASML | 1189.80 | 1206.40 | 1179.20 | 1193.80 | -0.30 | -3.60 | 571376 | | ASM | 676.00 | 689.40 | 662.80 | 680.20 | -0.23 | -1.60 | 144120 | | INTER | 19.82 | 19.84 | 19.72 | 19.72 | -0.20 | -0.04 | 12331 | | ACOMO | 25.90 | 26.45 | 25.70 | 25.95 | -0.19 | -0.05 | 28171 | | FFARM | 6.64 | 6.74 | 6.57 | 6.63 | -0.15 | -0.01 | 93008 | | JDEP | 31.82 | 31.82 | 31.76 | 31.82 | -0.06 | -0.02 | 333176 | | BOKA | 32.72 | 32.90 | 32.72 | 32.82 | -0.06 | -0.02 | 46527 | | CRBN | 18.88 | 19.02 | 18.75 | 18.98 | -0.05 | -0.01 | 62743 | | PRX | 47.01 | 47.87 | 46.55 | 46.55 | -0.02 | -0.01 | 3420977 | |
|
