Symbol | Open | High | Low | Close | Percent | Change | Volume | WBX-WS | 13.50 | 13.64 | 12.80 | 13.40 | 0.60 | 0.08 | 199758 | PEN | 315.80 | 325.02 | 315.80 | 323.09 | 2.66 | 8.37 | 199173 | OACB | 9.50 | 14.04 | 9.50 | 11.19 | 19.30 | 1.81 | 198171 | QUOT | 3.16 | 3.23 | 3.16 | 3.21 | 1.90 | 0.06 | 197800 | TFX | 238.95 | 238.95 | 236.20 | 237.06 | -0.63 | -1.50 | 197600 | DESP | 6.96 | 7.24 | 6.90 | 7.04 | 1.88 | 0.13 | 197176 | INGR | 106.08 | 106.97 | 105.64 | 106.87 | 0.39 | 0.42 | 196950 | PAG | 152.83 | 152.83 | 149.33 | 149.85 | -1.62 | -2.47 | 196800 | CBU | 54.02 | 54.49 | 53.54 | 54.42 | 0.18 | 0.10 | 195472 | MSM | 95.75 | 95.93 | 94.72 | 95.30 | -0.45 | -0.43 | 195300 | AAIC | 4.31 | 4.32 | 4.27 | 4.29 | -0.46 | -0.02 | 195200 | SXT | 77.40 | 77.40 | 75.14 | 75.56 | -2.75 | -2.14 | 194700 | NBXG | 10.53 | 10.56 | 10.43 | 10.47 | 0.29 | 0.03 | 194160 | HVT | 28.51 | 29.10 | 28.51 | 28.55 | -0.24 | -0.07 | 193800 | CACI | 316.00 | 318.59 | 312.52 | 317.23 | 0.59 | 1.86 | 193700 | FN | 112.09 | 113.12 | 111.82 | 113.02 | 0.82 | 0.92 | 192000 | CRHC-U | 9.85 | 9.86 | 9.83 | 9.84 | -0.10 | -0.01 | 191880 | HCHC | 4.24 | 4.34 | 4.24 | 4.28 | -0.23 | -0.01 | 191411 | UBA | 20.72 | 20.93 | 20.68 | 20.80 | -0.05 | -0.01 | 191039 | FF | 9.11 | 9.11 | 8.84 | 9.08 | -0.77 | -0.07 | 190900 | IPOF-WS | 1.90 | 1.95 | 1.83 | 1.88 | -7.84 | -0.16 | 190750 | PFSI | 65.33 | 65.83 | 64.45 | 65.58 | 0.40 | 0.26 | 190200 | BCO | 71.78 | 72.42 | 70.88 | 71.77 | -0.50 | -0.36 | 189300 | BCAT | 15.24 | 15.31 | 15.13 | 15.20 | -0.46 | -0.07 | 189068 | LOCL | 0.37 | 0.38 | 0.36 | 0.38 | 2.70 | 0.01 | 189016 | SRG | 8.60 | 8.60 | 8.41 | 8.54 | -0.47 | -0.04 | 186300 | QUAD | 3.72 | 3.79 | 3.57 | 3.63 | -2.42 | -0.09 | 186000 | VLRS | 14.45 | 14.85 | 14.45 | 14.74 | 1.66 | 0.24 | 185900 | RDW | 2.53 | 2.58 | 2.46 | 2.50 | -1.19 | -0.03 | 184900 | LAD | 260.50 | 260.50 | 253.53 | 254.74 | -1.56 | -4.05 | 184500 | CHMI | 5.04 | 5.08 | 5.02 | 5.06 | 0.00 | 0.00 | 183900 | OSG | 3.84 | 3.89 | 3.82 | 3.86 | 0.00 | 0.00 | 183693 | BBW | 21.08 | 21.18 | 20.32 | 20.37 | -3.64 | -0.77 | 183500 | CTOS | 7.06 | 7.08 | 6.92 | 7.00 | -1.27 | -0.09 | 182800 | RYI | 38.16 | 38.33 | 37.73 | 38.01 | -0.34 | -0.13 | 182400 | PSO | 10.22 | 10.29 | 10.21 | 10.27 | 0.10 | 0.01 | 181400 | RBAC-WS | 1.06 | 1.14 | 1.04 | 1.12 | -3.45 | -0.04 | 181128 | HAE | 88.08 | 88.87 | 87.56 | 88.14 | -0.22 | -0.19 | 181000 | CORR | 1.06 | 1.25 | 1.06 | 1.16 | 6.42 | 0.07 | 180809 | AVD | 17.76 | 17.82 | 17.38 | 17.61 | -1.45 | -0.26 | 180617 | ROG | 156.90 | 162.88 | 155.00 | 158.68 | 0.99 | 1.56 | 180500 | ET-P-E | 22.65 | 22.65 | 22.31 | 22.42 | -0.62 | -0.14 | 180339 | WNS | 74.67 | 75.77 | 74.27 | 74.43 | -0.37 | -0.28 | 180100 | VAPO | 0.63 | 0.65 | 0.62 | 0.62 | -4.62 | -0.03 | 179385 | HMN | 31.37 | 31.74 | 31.23 | 31.45 | -0.51 | -0.16 | 178900 | E | 27.95 | 28.03 | 27.81 | 27.98 | -1.44 | -0.41 | 178800 | CMG | 2023.00 | 2043.00 | 2023.00 | 2040.55 | 0.86 | 17.32 | 178800 | R | 83.42 | 83.42 | 80.77 | 81.33 | -2.22 | -1.85 | 178500 | TWI | 11.09 | 11.15 | 10.84 | 10.93 | -1.62 | -0.18 | 177170 | CORS-U | 9.72 | 9.79 | 9.70 | 9.79 | 0.31 | 0.03 | 177030 | |
|