| Symbol | Open | High | Low | Close | Percent | Change | Volume | | GMM | 7.60 | 7.60 | 7.60 | 7.60 | -1.30 | -0.10 | 0 | | TIMA | 46.30 | 46.50 | 45.70 | 46.40 | -1.28 | -0.60 | 1179 | | GIS | 95.09 | 95.55 | 94.48 | 94.48 | -1.27 | -1.22 | 590 | | MBK | 15.60 | 15.60 | 15.60 | 15.60 | -1.27 | -0.20 | 300 | | WSU | 39.00 | 39.40 | 38.20 | 39.00 | -1.27 | -0.50 | 1869 | | ZOE | 143.70 | 143.72 | 141.98 | 141.98 | -1.25 | -1.80 | 198 | | COK | 27.70 | 27.70 | 27.25 | 27.55 | -1.25 | -0.35 | 41681 | | HABA | 6.36 | 6.38 | 6.33 | 6.36 | -1.24 | -0.08 | 40767 | | BEI | 122.00 | 122.15 | 120.20 | 120.95 | -1.22 | -1.50 | 237755 | | 2XT | 18.57 | 18.57 | 18.57 | 18.57 | -1.22 | -0.23 | 540 | | SHL | 48.48 | 48.99 | 47.94 | 48.21 | -1.21 | -0.59 | 698461 | | BAS | 42.79 | 43.09 | 42.12 | 42.42 | -1.21 | -0.52 | 2248214 | | 7HP | 25.13 | 25.52 | 25.13 | 25.37 | -1.21 | -0.31 | 1268 | | BMW3 | 73.95 | 74.35 | 73.35 | 73.85 | -1.20 | -0.90 | 56296 | | ITB | 32.95 | 33.05 | 32.63 | 32.91 | -1.20 | -0.40 | 17241 | | 1TY | 45.86 | 46.05 | 45.73 | 45.77 | -1.19 | -0.55 | 1264 | | ERT | 132.04 | 132.04 | 131.64 | 131.64 | -1.19 | -1.58 | 9 | | 6D81 | 60.00 | 60.00 | 60.00 | 60.00 | -1.19 | -0.72 | 0 | | BDT | 18.88 | 18.90 | 18.24 | 18.40 | -1.18 | -0.22 | 4484 | | PPX | 177.50 | 177.50 | 173.40 | 175.60 | -1.18 | -2.10 | 798 | | OHB | 67.20 | 67.40 | 65.60 | 66.80 | -1.18 | -0.80 | 733 | | ABR | 16.99 | 17.13 | 16.90 | 16.92 | -1.17 | -0.20 | 35171 | | ASME | 656.30 | 660.50 | 649.50 | 656.80 | -1.16 | -7.70 | 6640 | | CHV | 119.72 | 120.20 | 118.66 | 119.06 | -1.15 | -1.38 | 10021 | | ERCB | 7.85 | 7.85 | 7.82 | 7.82 | -1.14 | -0.09 | 1896 | | SOW | 36.80 | 37.00 | 36.60 | 36.68 | -1.13 | -0.42 | 7630 | | IBU | 7.12 | 7.12 | 6.54 | 7.02 | -1.13 | -0.08 | 6200 | | PAT | 7.90 | 8.02 | 7.89 | 7.89 | -1.13 | -0.09 | 109503 | | GIH | 1.77 | 1.77 | 1.77 | 1.77 | -1.12 | -0.02 | 601 | | AEC1 | 252.55 | 254.60 | 251.25 | 254.55 | -1.11 | -2.85 | 920 | | FTK | 25.16 | 25.16 | 24.42 | 25.04 | -1.11 | -0.28 | 166634 | | DWNI | 22.20 | 22.30 | 22.00 | 22.25 | -1.11 | -0.25 | 120495 | | RIO1 | 55.13 | 55.37 | 54.34 | 54.60 | -1.10 | -0.61 | 74079 | | HHFA | 18.20 | 18.20 | 17.60 | 18.00 | -1.10 | -0.20 | 1704 | | BMW | 78.02 | 78.68 | 77.50 | 78.16 | -1.09 | -0.86 | 633112 | | SGE | 49.40 | 49.43 | 48.45 | 48.82 | -1.09 | -0.54 | 12841 | | KCO | 6.40 | 6.47 | 6.35 | 6.43 | -1.08 | -0.07 | 135715 | | 690D | 1.84 | 1.86 | 1.83 | 1.84 | -1.08 | -0.02 | 54279 | | OSP2 | 18.25 | 18.40 | 18.05 | 18.25 | -1.08 | -0.20 | 3817 | | GIL | 45.70 | 45.70 | 45.60 | 45.70 | -1.08 | -0.50 | 1712 | | 0GZJ | 79.84 | 79.95 | 79.84 | 79.95 | -1.08 | -0.87 | 100 | | B4NE | 128.41 | 128.57 | 128.41 | 128.57 | -1.07 | -1.39 | 0 | | M12 | 14.74 | 14.96 | 14.74 | 14.76 | -1.07 | -0.16 | 3113 | | AOF | 132.40 | 132.40 | 129.20 | 130.20 | -1.06 | -1.40 | 5939 | | 3V64 | 317.35 | 317.90 | 315.55 | 316.95 | -1.06 | -3.40 | 903 | | B4NY | 66.21 | 66.41 | 66.00 | 66.41 | -1.04 | -0.70 | 150 | | DY2 | 30.36 | 30.36 | 30.36 | 30.36 | -1.04 | -0.32 | 17 | | JNJ | 136.02 | 136.02 | 134.14 | 134.50 | -1.04 | -1.42 | 2244 | | NFC | 1057.40 | 1060.40 | 1052.80 | 1054.80 | -1.03 | -11.00 | 2169 | | PSAN | 29.50 | 29.90 | 29.40 | 29.40 | -1.01 | -0.30 | 3941 | |
|
