| Symbol | Open | High | Low | Close | Percent | Change | Volume | | ATO | 0.00 | 0.00 | 0.00 | 0.00 | -100.00 | -0.18 | 2147483647 | | AKOM | 4.06 | 4.06 | 4.06 | 4.06 | -37.05 | -2.39 | 30 | | FPN | 0.02 | 0.03 | 0.02 | 0.02 | -33.33 | -0.01 | 1725972 | | ALSPW | 0.09 | 0.09 | 0.08 | 0.08 | -20.00 | -0.02 | 3555600 | | ALUCI | 0.14 | 0.14 | 0.12 | 0.12 | -14.29 | -0.02 | 192566 | | ALAGO | 0.13 | 0.16 | 0.12 | 0.12 | -14.29 | -0.02 | 7386017 | | ALALO | 0.40 | 0.44 | 0.35 | 0.35 | -12.50 | -0.05 | 8146 | | ORP | 8.87 | 8.93 | 7.90 | 7.90 | -12.03 | -1.08 | 951519 | | MLMON | 0.88 | 0.88 | 0.88 | 0.88 | -12.00 | -0.12 | 2100 | | ALROC | 0.42 | 0.42 | 0.37 | 0.37 | -11.90 | -0.05 | 12087 | | ALDNE | 1.25 | 1.27 | 1.13 | 1.13 | -10.32 | -0.13 | 96318 | | MLHPE | 7.10 | 7.10 | 7.10 | 7.10 | -9.55 | -0.75 | 500 | | ALBOO | 0.24 | 0.24 | 0.22 | 0.22 | -8.33 | -0.02 | 580 | | FALG | 0.61 | 0.61 | 0.55 | 0.56 | -8.20 | -0.05 | 343744 | | PROL | 0.25 | 0.25 | 0.24 | 0.24 | -7.69 | -0.02 | 17179 | | LFDE | 51.80 | 51.80 | 43.50 | 44.20 | -7.14 | -3.40 | 60655 | | ALNMR | 0.49 | 0.54 | 0.45 | 0.46 | -6.12 | -0.03 | 7567 | | ALD | 6.88 | 6.90 | 6.65 | 6.87 | -5.89 | -0.43 | 1079655 | | ALAGP | 0.82 | 0.88 | 0.80 | 0.83 | -5.68 | -0.05 | 6635 | | ALVMG | 0.18 | 0.18 | 0.17 | 0.17 | -5.56 | -0.01 | 1644009 | | SFCA | 1.72 | 1.72 | 1.72 | 1.72 | -5.49 | -0.10 | 80 | | ALSPT | 0.39 | 0.39 | 0.38 | 0.39 | -4.88 | -0.02 | 4224 | | HOP | 15.25 | 15.25 | 14.50 | 14.70 | -4.85 | -0.75 | 1046 | | COUR | 120.00 | 120.00 | 120.00 | 120.00 | -4.76 | -6.00 | 20 | | ALKLA | 1.05 | 1.06 | 0.96 | 1.03 | -4.63 | -0.05 | 52403 | | EKI | 3.57 | 3.58 | 3.40 | 3.43 | -4.46 | -0.16 | 10164 | | SRP | 0.94 | 0.94 | 0.90 | 0.90 | -4.26 | -0.04 | 32074 | | ALBIO | 1.63 | 1.66 | 1.52 | 1.59 | -4.22 | -0.07 | 20703 | | ALREW | 1.67 | 1.67 | 1.54 | 1.60 | -4.19 | -0.07 | 47153 | | STM | 45.63 | 46.67 | 44.40 | 44.40 | -4.02 | -1.86 | 2399540 | | ADVIC | 5.23 | 5.43 | 5.20 | 5.22 | -3.87 | -0.21 | 12425 | | ALBDM | 1.10 | 1.10 | 1.00 | 1.00 | -3.85 | -0.04 | 1800 | | SESG | 3.37 | 3.41 | 3.29 | 3.29 | -3.80 | -0.13 | 718267 | | EOS | 1.06 | 1.06 | 1.02 | 1.02 | -3.77 | -0.04 | 1475 | | ALACT | 0.28 | 0.28 | 0.23 | 0.26 | -3.70 | -0.01 | 27614 | | EO | 22.22 | 22.25 | 21.27 | 21.52 | -3.58 | -0.80 | 944025 | | EGR | 1.12 | 1.12 | 1.09 | 1.09 | -3.54 | -0.04 | 4455 | | HF | 6.24 | 6.32 | 6.10 | 6.12 | -3.47 | -0.22 | 13644 | | BOI | 27.55 | 27.55 | 26.50 | 26.55 | -3.45 | -0.95 | 113 | | KORI | 6.84 | 6.84 | 6.56 | 6.58 | -3.38 | -0.23 | 452283 | | ALUVI | 2.40 | 2.43 | 2.35 | 2.35 | -3.29 | -0.08 | 2265 | | ALPAT | 11.60 | 12.40 | 11.60 | 12.10 | -3.20 | -0.40 | 900 | | ALNFL | 1.85 | 1.99 | 1.72 | 1.83 | -3.17 | -0.06 | 95514 | | ALEMG | 4.56 | 4.56 | 4.38 | 4.43 | -2.85 | -0.13 | 5339 | | CGG | 0.71 | 0.71 | 0.69 | 0.69 | -2.82 | -0.02 | 5889377 | | ALGEN | 3.91 | 3.91 | 3.78 | 3.80 | -2.81 | -0.11 | 5463 | | ALPCV | 0.73 | 0.73 | 0.70 | 0.70 | -2.78 | -0.02 | 2688 | | ALBI | 2.45 | 2.56 | 2.41 | 2.50 | -2.72 | -0.07 | 3567 | | SBT | 9.76 | 9.76 | 9.48 | 9.50 | -2.66 | -0.26 | 2496 | | ALM | 2.32 | 2.32 | 2.26 | 2.26 | -2.59 | -0.06 | 392 | |
|
