| Symbol | Open | High | Low | Close | Percent | Change | Volume | | UNIQ | 735.00 | 755.00 | 585.00 | 610.00 | -22.78 | -180.00 | 50626500 | | MIRA | 7.00 | 7.00 | 7.00 | 7.00 | -12.50 | -1.00 | 30900 | | PTIS | 268.00 | 272.00 | 230.00 | 238.00 | -11.85 | -32.00 | 4318100 | | EMDE | 153.00 | 160.00 | 133.00 | 136.00 | -9.93 | -15.00 | 27231600 | | MTSM | 545.00 | 545.00 | 545.00 | 545.00 | -9.92 | -60.00 | 249300 | | PNSE | 1350.00 | 1350.00 | 1215.00 | 1215.00 | -9.67 | -130.00 | 77800 | | LION | 280.00 | 280.00 | 280.00 | 280.00 | -9.09 | -28.00 | 3000 | | IBFN | 20.00 | 20.00 | 20.00 | 20.00 | -9.09 | -2.00 | 228300 | | GGRP | 232.00 | 232.00 | 210.00 | 216.00 | -6.90 | -16.00 | 1049800 | | YELO | 15.00 | 15.00 | 14.00 | 14.00 | -6.67 | -1.00 | 616800 | | TAMA | 15.00 | 17.00 | 15.00 | 15.00 | -6.25 | -1.00 | 53700 | | PYFA | 264.00 | 266.00 | 240.00 | 246.00 | -6.11 | -16.00 | 61583500 | | NASA | 17.00 | 17.00 | 16.00 | 16.00 | -5.88 | -1.00 | 26800 | | JSPT | 8550.00 | 8600.00 | 7800.00 | 8075.00 | -5.56 | -475.00 | 27900 | | TIRA | 496.00 | 498.00 | 464.00 | 464.00 | -5.31 | -26.00 | 1300 | | AKSI | 352.00 | 358.00 | 332.00 | 332.00 | -5.14 | -18.00 | 906300 | | MARK | 1130.00 | 1130.00 | 1040.00 | 1055.00 | -4.52 | -50.00 | 15600100 | | TNCA | 226.00 | 246.00 | 224.00 | 234.00 | -4.10 | -10.00 | 3210800 | | KBLV | 97.00 | 97.00 | 95.00 | 95.00 | -4.04 | -4.00 | 74700 | | ASPI | 157.00 | 159.00 | 150.00 | 152.00 | -3.80 | -6.00 | 21431500 | | IGAR | 505.00 | 530.00 | 505.00 | 510.00 | -3.77 | -20.00 | 6400 | | BBRM | 81.00 | 83.00 | 77.00 | 80.00 | -3.61 | -3.00 | 1569800 | | PSDN | 84.00 | 89.00 | 80.00 | 82.00 | -3.53 | -3.00 | 1166300 | | ALDO | 570.00 | 575.00 | 565.00 | 565.00 | -3.42 | -20.00 | 12300 | | KDSI | 418.00 | 418.00 | 398.00 | 402.00 | -3.37 | -14.00 | 33200 | | DEWA | 120.00 | 120.00 | 115.00 | 115.00 | -3.36 | -4.00 | 127069700 | | SRTG | 2670.00 | 2670.00 | 2560.00 | 2590.00 | -3.36 | -90.00 | 28484600 | | ABBA | 30.00 | 30.00 | 30.00 | 30.00 | -3.23 | -1.00 | 516700 | | KMDS | 630.00 | 650.00 | 600.00 | 610.00 | -3.17 | -20.00 | 735200 | | PSAB | 320.00 | 322.00 | 306.00 | 310.00 | -3.12 | -10.00 | 261709400 | | DOID | 670.00 | 675.00 | 645.00 | 645.00 | -3.01 | -20.00 | 6201700 | | SMGR | 3370.00 | 3380.00 | 3260.00 | 3280.00 | -2.96 | -100.00 | 19307100 | | RIGS | 890.00 | 945.00 | 840.00 | 860.00 | -2.82 | -25.00 | 1898400 | | MYTX | 35.00 | 35.00 | 35.00 | 35.00 | -2.78 | -1.00 | 100 | | CTRA | 1105.00 | 1105.00 | 1060.00 | 1075.00 | -2.71 | -30.00 | 21914900 | | BHIT | 37.00 | 37.00 | 37.00 | 37.00 | -2.63 | -1.00 | 6031700 | | ITMA | 760.00 | 760.00 | 740.00 | 740.00 | -2.63 | -20.00 | 54500 | | TRIM | 382.00 | 388.00 | 370.00 | 374.00 | -2.60 | -10.00 | 2235200 | | AGRS | 79.00 | 79.00 | 76.00 | 77.00 | -2.53 | -2.00 | 7159100 | | ADMG | 117.00 | 120.00 | 115.00 | 116.00 | -2.52 | -3.00 | 62800 | | FORU | 4740.00 | 4750.00 | 4660.00 | 4680.00 | -2.50 | -120.00 | 52000 | | LEAD | 122.00 | 123.00 | 119.00 | 119.00 | -2.46 | -3.00 | 6402500 | | CCSI | 250.00 | 250.00 | 238.00 | 238.00 | -2.46 | -6.00 | 167200 | | SAFE | 246.00 | 246.00 | 228.00 | 240.00 | -2.44 | -6.00 | 160900 | | INKP | 7300.00 | 7375.00 | 7075.00 | 7150.00 | -2.39 | -175.00 | 6075600 | | BKSW | 84.00 | 85.00 | 80.00 | 83.00 | -2.35 | -2.00 | 31210900 | | JKON | 85.00 | 86.00 | 82.00 | 84.00 | -2.33 | -2.00 | 12496200 | | HOKI | 129.00 | 131.00 | 124.00 | 126.00 | -2.33 | -3.00 | 13019300 | | GLVA | 354.00 | 354.00 | 336.00 | 342.00 | -2.29 | -8.00 | 24400 | | BIPI | 91.00 | 91.00 | 84.00 | 89.00 | -2.20 | -2.00 | 280258100 | |
|
