| Symbol | Open | High | Low | Close | Percent | Change | Volume | | MLJSA | 0.38 | 0.38 | 0.38 | 0.38 | -2.56 | -0.01 | 300 | | SIGHT | 0.78 | 0.78 | 0.75 | 0.76 | -2.56 | -0.02 | 107233 | | DSY | 41.21 | 41.21 | 39.95 | 40.17 | -2.52 | -1.04 | 1394565 | | ALCOG | 12.78 | 12.78 | 12.44 | 12.46 | -2.50 | -0.32 | 4087 | | VIV | 8.20 | 8.29 | 8.12 | 8.14 | -2.40 | -0.20 | 4093184 | | CMO | 60.00 | 60.50 | 58.51 | 58.60 | -2.33 | -1.40 | 314 | | AKE | 85.42 | 85.42 | 83.12 | 83.32 | -2.30 | -1.96 | 131285 | | AFME | 1.30 | 1.30 | 1.28 | 1.28 | -2.29 | -0.03 | 487 | | NXI | 19.22 | 19.30 | 18.70 | 18.77 | -2.29 | -0.44 | 132180 | | ALCRB | 40.55 | 40.60 | 38.65 | 39.70 | -2.22 | -0.90 | 67399 | | RNL | 314.50 | 314.50 | 310.00 | 310.00 | -2.21 | -6.99 | 209 | | AURS | 7.28 | 7.28 | 7.12 | 7.12 | -2.20 | -0.16 | 2790 | | ALCJ | 3.67 | 3.67 | 3.54 | 3.58 | -2.19 | -0.08 | 27706 | | DLTA | 90.00 | 90.00 | 87.50 | 88.00 | -2.11 | -1.90 | 1103 | | ADUX | 1.43 | 1.43 | 1.40 | 1.40 | -2.10 | -0.03 | 202 | | ALCAR | 7.87 | 7.87 | 7.67 | 7.70 | -2.04 | -0.16 | 22449 | | EXAC | 96.50 | 96.50 | 96.50 | 96.50 | -2.03 | -2.00 | 35 | | CS | 27.02 | 27.12 | 26.46 | 26.52 | -2.00 | -0.54 | 4507915 | | SDG | 32.90 | 33.00 | 32.15 | 32.15 | -1.98 | -0.65 | 1377 | | PEUG | 101.20 | 101.20 | 99.20 | 99.20 | -1.98 | -2.00 | 3638 | | MONC | 7450.00 | 7450.00 | 7450.00 | 7450.00 | -1.97 | -150.00 | 2 | | WLN | 36.55 | 36.64 | 35.74 | 35.85 | -1.94 | -0.71 | 619660 | | BN | 54.74 | 54.74 | 53.29 | 53.62 | -1.94 | -1.06 | 1591462 | | PWG | 2.09 | 2.10 | 2.02 | 2.04 | -1.92 | -0.04 | 94326 | | ALUPG | 3.10 | 3.10 | 3.10 | 3.10 | -1.90 | -0.06 | 4 | | UBI | 26.31 | 26.41 | 25.72 | 25.75 | -1.90 | -0.50 | 461339 | | VK | 10.53 | 10.64 | 10.34 | 10.36 | -1.89 | -0.20 | 667933 | | BALYO | 0.55 | 0.55 | 0.53 | 0.54 | -1.82 | -0.01 | 58278 | | ALEAC | 16.45 | 16.50 | 16.20 | 16.20 | -1.82 | -0.30 | 119 | | ALECO | 5.48 | 5.54 | 5.44 | 5.50 | -1.79 | -0.10 | 863 | | PIG | 3.32 | 3.36 | 3.24 | 3.29 | -1.79 | -0.06 | 7732 | | GID | 0.54 | 0.57 | 0.52 | 0.55 | -1.79 | -0.01 | 30747 | | AURE | 6.72 | 6.76 | 6.58 | 6.58 | -1.79 | -0.12 | 839 | | ALDNX | 16.80 | 17.00 | 16.20 | 16.50 | -1.79 | -0.30 | 2146 | | ALUVI | 4.50 | 4.50 | 4.50 | 4.50 | -1.75 | -0.08 | 955 | | QDT | 18.36 | 18.38 | 17.96 | 17.98 | -1.75 | -0.32 | 20285 | | ASY | 46.00 | 46.00 | 45.30 | 45.30 | -1.74 | -0.80 | 1738 | | ALTHE | 0.59 | 0.60 | 0.56 | 0.58 | -1.69 | -0.01 | 29892 | | ALMIB | 0.59 | 0.59 | 0.58 | 0.58 | -1.69 | -0.01 | 26164 | | ALMII | 3.54 | 3.54 | 3.28 | 3.50 | -1.69 | -0.06 | 2415 | | FTI | 5.99 | 6.09 | 5.68 | 5.91 | -1.66 | -0.10 | 33383267 | | MLHPI | 20.50 | 21.00 | 20.50 | 20.74 | -1.66 | -0.35 | 2922 | | BNP | 57.17 | 57.24 | 55.55 | 56.07 | -1.65 | -0.94 | 2612630 | | ALESK | 153.60 | 153.80 | 150.40 | 151.00 | -1.63 | -2.50 | 17482 | | CRI | 12.40 | 12.46 | 12.18 | 12.20 | -1.61 | -0.20 | 52799 | | PVL | 3.19 | 3.24 | 3.15 | 3.15 | -1.56 | -0.05 | 6838 | | ALBLD | 19.50 | 19.52 | 19.20 | 19.20 | -1.54 | -0.30 | 1038 | | AKW | 14.38 | 14.38 | 14.08 | 14.16 | -1.53 | -0.22 | 3087 | | TE | 19.02 | 19.04 | 18.68 | 18.87 | -1.51 | -0.29 | 299790 | | CRLA | 50.80 | 50.80 | 50.00 | 50.00 | -1.50 | -0.76 | 5613 | |
|
