| Symbol | Open | High | Low | Close | Percent | Change | Volume | | SFN | 2950.00 | 2950.00 | 1040.00 | 1040.00 | -64.88 | -1921.00 | 46 | | ARA | 601.00 | 602.00 | 601.00 | 602.00 | -14.00 | -98.00 | 1050 | | ACS | 703.00 | 703.00 | 703.00 | 703.00 | -12.02 | -96.00 | 10 | | AYO | 52.00 | 52.00 | 46.00 | 46.00 | -11.54 | -6.00 | 4518 | | SBV | 1.70 | 1.70 | 1.70 | 1.70 | -10.05 | -0.19 | 0 | | OAO | 27.00 | 27.00 | 27.00 | 27.00 | -10.00 | -3.00 | 99 | | VVO | 3100.00 | 3100.00 | 3100.00 | 3100.00 | -8.82 | -300.00 | 1139 | | TKG | 5600.00 | 5600.00 | 5090.00 | 5110.00 | -8.03 | -446.00 | 2445593 | | ADW | 13.00 | 13.00 | 13.00 | 13.00 | -7.14 | -1.00 | 1740 | | WKF | 165.00 | 165.00 | 154.00 | 154.00 | -6.67 | -11.00 | 100000 | | ASC | 86.00 | 86.00 | 80.00 | 80.00 | -5.88 | -5.00 | 12741 | | SEP | 142.00 | 145.00 | 140.00 | 145.00 | -5.84 | -9.00 | 121624 | | FTH | 643.00 | 643.00 | 643.00 | 643.00 | -5.16 | -35.00 | 2046 | | CMH | 3325.00 | 3376.00 | 3201.00 | 3201.00 | -4.96 | -167.00 | 24180 | | REN | 1265.00 | 1343.00 | 1240.00 | 1270.00 | -4.51 | -60.00 | 367457 | | JBL | 77.00 | 77.00 | 73.00 | 73.00 | -3.95 | -3.00 | 312435 | | AFH | 803.00 | 824.00 | 718.00 | 781.00 | -3.94 | -32.00 | 1077955 | | KP2 | 77.00 | 78.00 | 74.00 | 74.00 | -3.90 | -3.00 | 1379670 | | ARI | 18250.00 | 18771.00 | 17400.00 | 18188.00 | -3.84 | -726.00 | 1207708 | | NEWPLT | 23538.00 | 23955.00 | 23270.00 | 23270.00 | -3.68 | -889.00 | 7 | | SEB | 80.00 | 80.00 | 80.00 | 80.00 | -3.61 | -3.00 | 9000 | | MMP | 3100.00 | 3100.00 | 2950.00 | 2950.00 | -3.59 | -110.00 | 19800 | | BCF | 1285.00 | 1285.00 | 1285.00 | 1285.00 | -3.38 | -45.00 | 881 | | TDH | 657.00 | 657.00 | 657.00 | 657.00 | -3.38 | -23.00 | 40 | | ISA | 176.00 | 176.00 | 176.00 | 176.00 | -3.30 | -6.00 | 2500 | | RTN | 12.00 | 12.00 | 12.00 | 12.00 | -3.23 | -0.40 | 14 | | RFG | 1664.00 | 1664.00 | 1588.00 | 1588.00 | -3.17 | -52.00 | 40010 | | MCZ | 153.00 | 153.00 | 153.00 | 153.00 | -3.16 | -5.00 | 1000 | | TGO | 412.00 | 435.00 | 412.00 | 417.00 | -3.02 | -13.00 | 21325 | | TPC | 3250.00 | 3250.00 | 3250.00 | 3250.00 | -2.99 | -100.00 | 1 | | GML | 138.00 | 138.00 | 134.00 | 136.00 | -2.86 | -4.00 | 45909 | | CLI | 1301.00 | 1351.00 | 1301.00 | 1351.00 | -2.81 | -39.00 | 45 | | YYLBEE | 3501.00 | 3501.00 | 3501.00 | 3501.00 | -2.75 | -99.00 | 19119 | | FFB | 2212.00 | 2212.00 | 2125.00 | 2140.00 | -2.73 | -60.00 | 3427854 | | MTNZF | 360.00 | 360.00 | 360.00 | 360.00 | -2.70 | -10.00 | 2058 | | AHB | 355.00 | 374.00 | 355.00 | 369.00 | -2.64 | -10.00 | 1532087 | | ACL | 115.00 | 115.00 | 107.00 | 112.00 | -2.61 | -3.00 | 490251 | | DIB | 553.00 | 567.00 | 549.00 | 553.00 | -2.47 | -14.00 | 250940 | | INPPR | 8700.00 | 8700.00 | 8300.00 | 8700.00 | -2.37 | -211.00 | 829 | | BAT | 211.00 | 215.00 | 205.00 | 209.00 | -2.34 | -5.00 | 250156 | | CLH | 389.00 | 390.00 | 375.00 | 379.00 | -2.32 | -9.00 | 260446 | | MHB | 467.00 | 467.00 | 445.00 | 445.00 | -2.20 | -10.00 | 3160 | | ADR | 626.00 | 626.00 | 626.00 | 626.00 | -2.19 | -14.00 | 9 | | SAP | 2992.00 | 3016.00 | 2935.00 | 2935.00 | -2.10 | -63.00 | 1354410 | | BHETNC | 2618.00 | 2653.00 | 2568.00 | 2575.00 | -2.05 | -54.00 | 14172 | | SUI | 4713.00 | 4756.00 | 4615.00 | 4617.00 | -2.02 | -95.00 | 79534 | | SNV | 880.00 | 880.00 | 880.00 | 880.00 | -2.00 | -18.00 | 2200 | | MKR | 3600.00 | 3750.00 | 3600.00 | 3600.00 | -1.99 | -73.00 | 6781 | | TRL | 201.00 | 204.00 | 201.00 | 201.00 | -1.95 | -4.00 | 104642 | | S32 | 3109.00 | 3109.00 | 3039.00 | 3049.00 | -1.87 | -58.00 | 1394730 | |
|
