| Symbol | Open | High | Low | Close | Percent | Change | Volume | | AIMS | 230.00 | 290.00 | 206.00 | 290.00 | 25.00 | 58.00 | 2061400 | | BPFI | 332.00 | 418.00 | 328.00 | 414.00 | 23.21 | 78.00 | 164100 | | BNBA | 1145.00 | 1425.00 | 1130.00 | 1380.00 | 21.05 | 240.00 | 13595800 | | CFIN | 575.00 | 695.00 | 565.00 | 690.00 | 20.00 | 115.00 | 118918300 | | BGTG | 72.00 | 83.00 | 71.00 | 82.00 | 15.49 | 11.00 | 128075900 | | MPRO | 3120.00 | 3560.00 | 2910.00 | 3400.00 | 13.33 | 400.00 | 79200 | | SILO | 1840.00 | 2050.00 | 1820.00 | 2000.00 | 9.89 | 180.00 | 17270400 | | GLVA | 670.00 | 735.00 | 655.00 | 725.00 | 9.85 | 65.00 | 151100 | | GSMF | 69.00 | 72.00 | 66.00 | 72.00 | 9.09 | 6.00 | 9311900 | | BIKA | 79.00 | 85.00 | 79.00 | 85.00 | 8.97 | 7.00 | 179600 | | TNCA | 244.00 | 280.00 | 244.00 | 280.00 | 7.69 | 20.00 | 352800 | | TAMA | 28.00 | 28.00 | 28.00 | 28.00 | 7.69 | 2.00 | 234300 | | ALKA | 590.00 | 670.00 | 590.00 | 635.00 | 7.63 | 45.00 | 1402300 | | ADMF | 11150.00 | 12025.00 | 10800.00 | 12000.00 | 7.62 | 850.00 | 308600 | | BRMS | 147.00 | 159.00 | 146.00 | 158.00 | 7.48 | 11.00 | 392843800 | | VICO | 190.00 | 210.00 | 185.00 | 202.00 | 6.88 | 13.00 | 4960100 | | GDST | 134.00 | 157.00 | 133.00 | 143.00 | 6.72 | 9.00 | 70227300 | | KRAS | 220.00 | 244.00 | 218.00 | 232.00 | 6.42 | 14.00 | 45347800 | | PRDA | 5575.00 | 6050.00 | 5475.00 | 5875.00 | 6.33 | 350.00 | 6027800 | | BYAN | 16325.00 | 17450.00 | 16325.00 | 17300.00 | 5.81 | 950.00 | 361100 | | BEST | 178.00 | 189.00 | 178.00 | 188.00 | 5.62 | 10.00 | 154896100 | | EMTK | 720.00 | 770.00 | 720.00 | 760.00 | 5.56 | 40.00 | 52978400 | | NASA | 19.00 | 19.00 | 19.00 | 19.00 | 5.56 | 1.00 | 212600 | | AMAN | 129.00 | 138.00 | 128.00 | 136.00 | 5.43 | 7.00 | 10840800 | | PNLF | 310.00 | 326.00 | 308.00 | 326.00 | 5.16 | 16.00 | 139623900 | | GWSA | 196.00 | 210.00 | 194.00 | 204.00 | 5.15 | 10.00 | 9972500 | | GEMA | 278.00 | 300.00 | 278.00 | 292.00 | 5.04 | 14.00 | 218100 | | INKP | 8975.00 | 9450.00 | 8975.00 | 9425.00 | 5.01 | 450.00 | 17653900 | | TKIM | 6450.00 | 6750.00 | 6450.00 | 6725.00 | 4.67 | 300.00 | 5749300 | | ANJT | 890.00 | 945.00 | 890.00 | 930.00 | 4.49 | 40.00 | 12345700 | | PNIN | 1115.00 | 1165.00 | 1110.00 | 1165.00 | 4.48 | 50.00 | 3977700 | | AUTO | 2570.00 | 2690.00 | 2540.00 | 2680.00 | 4.28 | 110.00 | 10853700 | | NIRO | 141.00 | 147.00 | 141.00 | 147.00 | 4.26 | 6.00 | 3528800 | | CSRA | 500.00 | 530.00 | 494.00 | 515.00 | 4.25 | 21.00 | 1180700 | | HMSP | 950.00 | 990.00 | 945.00 | 985.00 | 4.23 | 40.00 | 35514900 | | INPC | 72.00 | 80.00 | 72.00 | 75.00 | 4.17 | 3.00 | 20156700 | | BUMI | 125.00 | 131.00 | 125.00 | 130.00 | 4.00 | 5.00 | 872838800 | | INPS | 168.00 | 199.00 | 168.00 | 182.00 | 4.00 | 7.00 | 2297100 | | DUTI | 4630.00 | 4740.00 | 4630.00 | 4730.00 | 3.96 | 180.00 | 1300 | | HEAL | 1395.00 | 1480.00 | 1375.00 | 1450.00 | 3.94 | 55.00 | 15652900 | | ESSA | 670.00 | 705.00 | 665.00 | 695.00 | 3.73 | 25.00 | 49291500 | | MAPA | 6850.00 | 7300.00 | 6850.00 | 7100.00 | 3.65 | 250.00 | 3991200 | | KIJA | 166.00 | 172.00 | 161.00 | 171.00 | 3.64 | 6.00 | 178284700 | | FILM | 3570.00 | 3740.00 | 3520.00 | 3700.00 | 3.64 | 130.00 | 20259400 | | BBHI | 1850.00 | 1960.00 | 1850.00 | 1905.00 | 3.53 | 65.00 | 11659600 | | BAJA | 144.00 | 153.00 | 143.00 | 148.00 | 3.50 | 5.00 | 8048300 | | TUGU | 1295.00 | 1385.00 | 1290.00 | 1340.00 | 3.47 | 45.00 | 13570100 | | MIDI | 410.00 | 428.00 | 408.00 | 422.00 | 3.43 | 14.00 | 33658100 | | RIGS | 470.00 | 488.00 | 466.00 | 486.00 | 3.40 | 16.00 | 764700 | | PNBS | 60.00 | 62.00 | 59.00 | 61.00 | 3.39 | 2.00 | 43672700 | |
|
