| Symbol | Open | High | Low | Close | Percent | Change | Volume | | MTNZF | 1700.00 | 1721.00 | 100.00 | 105.00 | -95.02 | -2005.00 | 24918 | | SFN | 2950.00 | 2950.00 | 1040.00 | 1040.00 | -64.88 | -1921.00 | 46 | | SOH | 160.00 | 170.00 | 136.00 | 137.00 | -14.38 | -23.00 | 115215 | | MCZ | 168.00 | 168.00 | 150.00 | 150.00 | -10.71 | -18.00 | 5857 | | SBV | 1.70 | 1.70 | 1.70 | 1.70 | -10.05 | -0.19 | 0 | | MFL | 250.00 | 290.00 | 250.00 | 250.00 | -9.75 | -27.00 | 23185 | | TMT | 116.00 | 116.00 | 116.00 | 116.00 | -9.38 | -12.00 | 27000 | | VVO | 3100.00 | 3100.00 | 3100.00 | 3100.00 | -8.82 | -300.00 | 1139 | | VUN | 200.00 | 215.00 | 185.00 | 185.00 | -7.50 | -15.00 | 563605 | | ADW | 13.00 | 13.00 | 13.00 | 13.00 | -7.14 | -1.00 | 1740 | | KP2 | 57.00 | 57.00 | 52.00 | 52.00 | -7.14 | -4.00 | 3426771 | | VOD | 14400.00 | 14695.00 | 13384.00 | 13384.00 | -6.86 | -986.00 | 3142935 | | WKF | 165.00 | 165.00 | 154.00 | 154.00 | -6.67 | -11.00 | 100000 | | FDETNQ | 1742.00 | 1751.00 | 1742.00 | 1751.00 | -5.09 | -94.00 | 1 | | LEW | 8137.00 | 8354.00 | 8137.00 | 8162.00 | -5.07 | -436.00 | 20006 | | MDI | 1597.00 | 1597.00 | 1520.00 | 1520.00 | -4.82 | -77.00 | 10192 | | TSG | 728.00 | 734.00 | 716.00 | 716.00 | -4.53 | -34.00 | 398227 | | CKS | 2890.00 | 2890.00 | 2890.00 | 2890.00 | -3.67 | -110.00 | 16 | | TDH | 657.00 | 657.00 | 657.00 | 657.00 | -3.38 | -23.00 | 40 | | FDETNC | 1875.00 | 1888.00 | 1875.00 | 1888.00 | -3.18 | -62.00 | 252 | | MTA | 636.00 | 660.00 | 608.00 | 620.00 | -3.12 | -20.00 | 546475 | | TGO | 412.00 | 435.00 | 412.00 | 417.00 | -3.02 | -13.00 | 21325 | | NFETNC | 2339.00 | 2339.00 | 2287.00 | 2287.00 | -2.93 | -69.00 | 3 | | SPG | 1730.00 | 1742.00 | 1683.00 | 1693.00 | -2.92 | -51.00 | 1776913 | | RBX | 4892.00 | 4892.00 | 4697.00 | 4734.00 | -2.89 | -141.00 | 272792 | | MST | 1350.00 | 1360.00 | 1350.00 | 1360.00 | -2.86 | -40.00 | 5290 | | NFETNQ | 2340.00 | 2340.00 | 2285.00 | 2285.00 | -2.72 | -64.00 | 107 | | MTN | 14500.00 | 14505.00 | 13991.00 | 14033.00 | -2.68 | -387.00 | 3211026 | | AHB | 355.00 | 374.00 | 355.00 | 369.00 | -2.64 | -10.00 | 1532087 | | GSETNC | 4143.00 | 4199.00 | 4097.00 | 4135.00 | -2.50 | -106.00 | 207 | | TGA | 10362.00 | 10495.00 | 9992.00 | 9992.00 | -2.43 | -249.00 | 1137643 | | ADR | 737.00 | 738.00 | 654.00 | 654.00 | -2.39 | -16.00 | 2961 | | MRF | 132.00 | 133.00 | 129.00 | 129.00 | -2.27 | -3.00 | 475113 | | BRT | 440.00 | 440.00 | 440.00 | 440.00 | -2.22 | -10.00 | 3 | | ADH | 3204.00 | 3206.00 | 3120.00 | 3129.00 | -2.16 | -69.00 | 287495 | | DRD | 2680.00 | 2687.00 | 2606.00 | 2611.00 | -2.10 | -56.00 | 688077 | | THA | 2301.00 | 2301.00 | 2253.00 | 2253.00 | -2.09 | -48.00 | 29057 | | KAL | 4200.00 | 4340.00 | 4120.00 | 4166.00 | -1.98 | -84.00 | 10261 | | MRP | 21201.00 | 21439.00 | 20608.00 | 21100.00 | -1.86 | -400.00 | 3878921 | | KAP | 177.00 | 177.00 | 172.00 | 173.00 | -1.70 | -3.00 | 1442979 | | SUR | 3300.00 | 3400.00 | 3245.00 | 3245.00 | -1.67 | -55.00 | 55793 | | AFH | 864.00 | 864.00 | 835.00 | 836.00 | -1.65 | -14.00 | 14284 | | CCO | 2700.00 | 2750.00 | 2689.00 | 2689.00 | -1.65 | -45.00 | 659126 | | SHG | 746.00 | 779.00 | 738.00 | 738.00 | -1.60 | -12.00 | 111706 | | EXX | 18052.00 | 18194.00 | 17759.00 | 17759.00 | -1.60 | -289.00 | 726971 | | MSP | 2257.00 | 2257.00 | 2205.00 | 2218.00 | -1.60 | -36.00 | 1901231 | | NT1 | 8860.00 | 8860.00 | 8860.00 | 8860.00 | -1.56 | -140.00 | 526 | | MSETNC | 2419.00 | 2420.00 | 2419.00 | 2420.00 | -1.55 | -38.00 | 50 | | ISB | 64.00 | 64.00 | 64.00 | 64.00 | -1.54 | -1.00 | 177972 | | AMS | 74100.00 | 75878.00 | 71564.00 | 73681.00 | -1.50 | -1119.00 | 693515 | |
|
