| Symbol | Open | High | Low | Close | Percent | Change | Volume | | SFN | 2950.00 | 2950.00 | 1040.00 | 1040.00 | -64.88 | -1921.00 | 46 | | APN | 11100.00 | 12100.00 | 10575.00 | 11200.00 | -30.71 | -4964.00 | 23417573 | | TPC | 3200.00 | 3200.00 | 3200.00 | 3200.00 | -16.88 | -650.00 | 100 | | AMS | 66511.00 | 68218.00 | 63500.00 | 63510.00 | -13.26 | -9709.00 | 1069509 | | TLM | 101.00 | 101.00 | 100.00 | 100.00 | -13.04 | -15.00 | 6851 | | QFH | 800.00 | 848.00 | 800.00 | 800.00 | -11.01 | -99.00 | 5292 | | SBV | 1.70 | 1.70 | 1.70 | 1.70 | -10.05 | -0.19 | 0 | | PAN | 1159.00 | 1160.00 | 1061.00 | 1065.00 | -9.97 | -118.00 | 14426053 | | APH | 1130.00 | 1130.00 | 900.00 | 1020.00 | -9.65 | -109.00 | 29294 | | HAR | 30424.00 | 30744.00 | 29000.00 | 29753.00 | -9.47 | -3112.00 | 5529422 | | GFI | 42148.00 | 42265.00 | 40051.00 | 41252.00 | -9.20 | -4178.00 | 3657314 | | VVO | 3100.00 | 3100.00 | 3100.00 | 3100.00 | -8.82 | -300.00 | 1139 | | RHB | 101.00 | 101.00 | 101.00 | 101.00 | -8.18 | -9.00 | 1040 | | ENX | 449.00 | 449.00 | 400.00 | 416.00 | -7.56 | -34.00 | 1960 | | DRD | 2900.00 | 2984.00 | 2775.00 | 2863.00 | -7.47 | -231.00 | 2214709 | | CKS | 2750.00 | 2750.00 | 2750.00 | 2750.00 | -7.38 | -219.00 | 66 | | ANG | 76367.00 | 78085.00 | 73576.00 | 75704.00 | -7.28 | -5946.00 | 2670006 | | ACS | 999.00 | 999.00 | 700.00 | 700.00 | -6.67 | -50.00 | 1501 | | WKF | 165.00 | 165.00 | 154.00 | 154.00 | -6.67 | -11.00 | 100000 | | BCF | 1252.00 | 1252.00 | 1252.00 | 1252.00 | -6.57 | -88.00 | 50 | | TGA | 9391.00 | 9660.00 | 9209.00 | 9635.00 | -6.46 | -665.00 | 1171557 | | INPPR | 94.00 | 94.00 | 94.00 | 94.00 | -5.91 | -5.90 | 500 | | ORN | 17.00 | 17.00 | 15.00 | 16.00 | -5.88 | -1.00 | 2403915 | | ARI | 17000.00 | 17170.00 | 16019.00 | 16019.00 | -5.86 | -997.00 | 1855355 | | ISB | 65.00 | 65.00 | 65.00 | 65.00 | -5.80 | -4.00 | 3000000 | | SEB | 90.00 | 90.00 | 85.00 | 85.00 | -5.56 | -5.00 | 195000 | | REN | 698.00 | 698.00 | 660.00 | 660.00 | -5.44 | -38.00 | 197373 | | CLI | 1101.00 | 1140.00 | 1091.00 | 1092.00 | -4.21 | -48.00 | 13342 | | HMN | 6150.00 | 6395.00 | 6055.00 | 6085.00 | -4.19 | -266.00 | 1521067 | | FGL | 73.00 | 73.00 | 70.00 | 70.00 | -4.11 | -3.00 | 8000 | | AFT | 5350.00 | 5495.00 | 4875.00 | 5212.00 | -3.98 | -216.00 | 1617846 | | ABG | 16700.00 | 17160.00 | 16645.00 | 16645.00 | -3.54 | -611.00 | 3156097 | | ABSP | 91998.00 | 91998.00 | 90701.00 | 91700.00 | -3.42 | -3250.00 | 9303 | | TDH | 657.00 | 657.00 | 657.00 | 657.00 | -3.38 | -23.00 | 40 | | RCL | 980.00 | 980.00 | 948.00 | 948.00 | -3.27 | -32.00 | 99777 | | TKG | 3792.00 | 3829.00 | 3636.00 | 3657.00 | -3.23 | -122.00 | 1079975 | | NPH | 13366.00 | 13472.00 | 12869.00 | 12955.00 | -3.18 | -426.00 | 2126857 | | LBR | 339.00 | 339.00 | 320.00 | 320.00 | -3.03 | -10.00 | 5867 | | SSW | 2242.00 | 2266.00 | 2199.00 | 2250.00 | -3.02 | -70.00 | 23824231 | | TGO | 412.00 | 435.00 | 412.00 | 417.00 | -3.02 | -13.00 | 21325 | | CPIP | 10200.00 | 10200.00 | 10200.00 | 10200.00 | -2.86 | -300.00 | 41 | | FAETNQ | 1772.00 | 1772.00 | 1727.00 | 1741.00 | -2.74 | -49.00 | 2007 | | GML | 110.00 | 118.00 | 107.00 | 107.00 | -2.73 | -3.00 | 668791 | | AHB | 355.00 | 374.00 | 355.00 | 369.00 | -2.64 | -10.00 | 1532087 | | FTH | 621.00 | 621.00 | 604.00 | 604.00 | -2.58 | -16.00 | 18072 | | RMH | 39.00 | 40.00 | 39.00 | 39.00 | -2.50 | -1.00 | 433751 | | HDC | 19776.00 | 20696.00 | 19251.00 | 19446.00 | -2.23 | -443.00 | 3377 | | VKE | 1938.00 | 1990.00 | 1873.00 | 1873.00 | -2.19 | -42.00 | 2975496 | | NEWPLT | 17397.00 | 17397.00 | 17154.00 | 17154.00 | -1.98 | -346.00 | 14 | | BTI | 80000.00 | 80000.00 | 77573.00 | 78261.00 | -1.80 | -1432.00 | 582017 | |
|
