| Symbol | Open | High | Low | Close | Percent | Change | Volume | | SFN | 2950.00 | 2950.00 | 1040.00 | 1040.00 | -64.88 | -1921.00 | 46 | | RHB | 225.00 | 225.00 | 225.00 | 225.00 | -25.00 | -75.00 | 34995 | | BIK | 13.00 | 13.00 | 13.00 | 13.00 | -23.53 | -4.00 | 3403 | | ACS | 710.00 | 710.00 | 710.00 | 710.00 | -23.16 | -214.00 | 30 | | SOH | 92.00 | 92.00 | 92.00 | 92.00 | -19.30 | -22.00 | 300 | | ENX | 495.00 | 495.00 | 401.00 | 401.00 | -18.99 | -94.00 | 6525 | | MTNZF | 365.00 | 365.00 | 321.00 | 321.00 | -10.83 | -39.00 | 4584 | | SBV | 1.70 | 1.70 | 1.70 | 1.70 | -10.05 | -0.19 | 0 | | VVO | 3100.00 | 3100.00 | 3100.00 | 3100.00 | -8.82 | -300.00 | 1139 | | EPS | 322.00 | 324.00 | 322.00 | 324.00 | -7.43 | -26.00 | 3500 | | ADW | 13.00 | 13.00 | 13.00 | 13.00 | -7.14 | -1.00 | 1740 | | BRN | 455.00 | 455.00 | 455.00 | 455.00 | -6.95 | -34.00 | 102 | | WKF | 165.00 | 165.00 | 154.00 | 154.00 | -6.67 | -11.00 | 100000 | | ACL | 160.00 | 160.00 | 149.00 | 150.00 | -6.25 | -10.00 | 819714 | | RBX | 4398.00 | 4400.00 | 4150.00 | 4163.00 | -5.00 | -219.00 | 346645 | | SBKP | 61.00 | 61.00 | 61.00 | 61.00 | -4.69 | -3.00 | 470 | | DNB | 202.00 | 202.00 | 202.00 | 202.00 | -3.81 | -8.00 | 160 | | RTN | 12.51 | 12.51 | 12.51 | 12.51 | -3.77 | -0.49 | 2210 | | OMN | 7679.00 | 7679.00 | 7264.00 | 7400.00 | -3.65 | -280.00 | 400386 | | AFH | 865.00 | 887.00 | 842.00 | 850.00 | -3.41 | -30.00 | 109916 | | TDH | 657.00 | 657.00 | 657.00 | 657.00 | -3.38 | -23.00 | 40 | | MCETNC | 1542.00 | 1542.00 | 1538.00 | 1539.00 | -3.09 | -49.00 | 4115 | | TGO | 412.00 | 435.00 | 412.00 | 417.00 | -3.02 | -13.00 | 21325 | | GPL | 216.00 | 216.00 | 202.00 | 210.00 | -2.78 | -6.00 | 13049 | | THA | 2299.00 | 2309.00 | 2248.00 | 2248.00 | -2.68 | -62.00 | 1780 | | RNG | 146.00 | 146.00 | 146.00 | 146.00 | -2.67 | -4.00 | 164 | | PPE | 226.00 | 240.00 | 220.00 | 220.00 | -2.65 | -6.00 | 1041022 | | AHB | 355.00 | 374.00 | 355.00 | 369.00 | -2.64 | -10.00 | 1532087 | | ARA | 630.00 | 630.00 | 601.00 | 601.00 | -2.59 | -16.00 | 8250 | | ARI | 18164.00 | 18164.00 | 17307.00 | 17523.00 | -2.58 | -464.00 | 399684 | | ADH | 3580.00 | 3580.00 | 3451.00 | 3488.00 | -2.57 | -92.00 | 270029 | | EXX | 17598.00 | 17849.00 | 17093.00 | 17093.00 | -2.54 | -446.00 | 213396 | | 4SI | 72.00 | 81.00 | 72.00 | 77.00 | -2.53 | -2.00 | 1098911 | | HAR | 30889.00 | 31195.00 | 29890.00 | 30623.00 | -2.38 | -745.00 | 2067468 | | CGR | 501.00 | 503.00 | 494.00 | 494.00 | -2.37 | -12.00 | 131666 | | INPPR | 8700.00 | 8700.00 | 8300.00 | 8700.00 | -2.37 | -211.00 | 829 | | AFT | 4557.00 | 4682.00 | 4394.00 | 4437.00 | -2.33 | -106.00 | 311007 | | AGL | 66800.00 | 66800.00 | 65104.00 | 65104.00 | -2.29 | -1529.00 | 531472 | | NPH | 28979.00 | 28979.00 | 27175.00 | 27760.00 | -2.25 | -640.00 | 1644964 | | FFB | 2301.00 | 2359.00 | 2230.00 | 2297.00 | -2.17 | -51.00 | 1711323 | | MDI | 1552.00 | 1597.00 | 1551.00 | 1551.00 | -2.15 | -34.00 | 3233 | | NEWSLV | 812.00 | 812.00 | 780.00 | 788.00 | -2.11 | -17.00 | 116963 | | ADETNC | 771.00 | 771.00 | 753.00 | 756.00 | -2.07 | -16.00 | 46 | | MSP | 2118.00 | 2119.00 | 2044.00 | 2080.00 | -1.89 | -40.00 | 1368250 | | COETNQ | 1533.00 | 1533.00 | 1525.00 | 1525.00 | -1.87 | -29.00 | 975 | | VSETNC | 1889.00 | 1915.00 | 1889.00 | 1892.00 | -1.82 | -35.00 | 2482 | | RDF | 555.00 | 555.00 | 540.00 | 540.00 | -1.82 | -10.00 | 16190089 | | PPC | 561.00 | 561.00 | 530.00 | 551.00 | -1.78 | -10.00 | 1782776 | | CFR | 351900.00 | 353538.00 | 345533.00 | 345533.00 | -1.77 | -6215.00 | 56281 | | CCO | 2700.00 | 2750.00 | 2689.00 | 2689.00 | -1.65 | -45.00 | 659126 | |
|
