| Symbol | Open | High | Low | Close | Percent | Change | Volume | | ANX | 0.46 | 0.46 | 0.42 | 0.44 | -4.35 | -0.02 | 43947 | | MPVD | 0.46 | 0.46 | 0.44 | 0.44 | -4.35 | -0.02 | 64530 | | ADCO | 0.22 | 0.22 | 0.22 | 0.22 | -4.35 | -0.01 | 17600 | | IMP | 0.51 | 0.51 | 0.50 | 0.50 | -3.85 | -0.02 | 3400 | | MOZ | 0.80 | 0.80 | 0.76 | 0.77 | -3.75 | -0.03 | 885958 | | MVP | 1.36 | 1.38 | 1.26 | 1.30 | -3.70 | -0.05 | 42900 | | TKO | 1.88 | 1.89 | 1.83 | 1.83 | -3.68 | -0.07 | 175547 | | CEE | 1.63 | 1.63 | 1.59 | 1.59 | -3.64 | -0.06 | 15100 | | OSK | 3.29 | 3.31 | 3.15 | 3.18 | -3.64 | -0.12 | 1033140 | | CF | 8.91 | 9.01 | 8.65 | 8.66 | -3.56 | -0.32 | 538744 | | AOT | 0.58 | 0.58 | 0.53 | 0.55 | -3.51 | -0.02 | 257363 | | OGD | 0.85 | 0.86 | 0.83 | 0.83 | -3.49 | -0.03 | 110000 | | MAV | 0.29 | 0.29 | 0.28 | 0.28 | -3.45 | -0.01 | 20500 | | NEPT | 1.96 | 2.07 | 1.91 | 1.97 | -3.43 | -0.07 | 10366 | | PAT | 0.58 | 0.60 | 0.53 | 0.57 | -3.39 | -0.02 | 204738 | | NPK | 2.73 | 2.73 | 2.52 | 2.59 | -3.36 | -0.09 | 38143 | | SOLG | 0.29 | 0.30 | 0.29 | 0.29 | -3.33 | -0.01 | 18993 | | TNX | 0.61 | 0.62 | 0.60 | 0.60 | -3.23 | -0.02 | 65107 | | CWEB | 0.30 | 0.30 | 0.29 | 0.30 | -3.23 | -0.01 | 86141 | | KLS | 0.31 | 0.31 | 0.30 | 0.30 | -3.23 | -0.01 | 30396 | | CM-PP | 17.24 | 17.24 | 16.57 | 16.57 | -3.16 | -0.54 | 500 | | IFA | 1.23 | 1.23 | 1.23 | 1.23 | -3.15 | -0.04 | 3300 | | CJT | 100.99 | 100.99 | 96.50 | 96.90 | -3.10 | -3.10 | 75758 | | SSL | 7.09 | 7.09 | 6.91 | 6.93 | -3.08 | -0.22 | 349891 | | WPK | 43.92 | 43.94 | 42.59 | 42.81 | -3.08 | -1.36 | 37914 | | BL-UN | 13.24 | 13.24 | 12.78 | 12.89 | -3.08 | -0.41 | 5622 | | MTL | 16.00 | 16.01 | 15.53 | 15.60 | -3.05 | -0.49 | 142077 | | RCI-A | 58.45 | 58.70 | 58.45 | 58.70 | -2.98 | -1.80 | 505 | | VGCX | 8.45 | 8.45 | 8.10 | 8.19 | -2.96 | -0.25 | 811815 | | DBM | 6.75 | 6.75 | 6.55 | 6.58 | -2.95 | -0.20 | 163359 | | FM | 30.54 | 30.76 | 29.54 | 29.67 | -2.94 | -0.90 | 1285767 | | HFPC-U | 3.00 | 3.00 | 3.00 | 3.00 | -2.91 | -0.09 | 100 | | GRA | 3.48 | 3.50 | 3.30 | 3.37 | -2.88 | -0.10 | 119216 | | VWE-U | 7.92 | 7.92 | 7.76 | 7.76 | -2.88 | -0.23 | 300 | | MMX | 6.74 | 6.74 | 6.46 | 6.53 | -2.83 | -0.19 | 44485 | | SEA | 18.16 | 18.16 | 17.69 | 17.69 | -2.80 | -0.51 | 23606 | | PVG | 19.65 | 19.65 | 18.86 | 19.15 | -2.79 | -0.55 | 232722 | | URB | 3.89 | 3.89 | 3.84 | 3.84 | -2.78 | -0.11 | 10300 | | ELEF | 0.36 | 0.36 | 0.36 | 0.36 | -2.70 | -0.01 | 4000 | | ERD | 0.36 | 0.36 | 0.36 | 0.36 | -2.70 | -0.01 | 9237 | | GATO | 5.82 | 5.85 | 5.75 | 5.84 | -2.67 | -0.16 | 700 | | HUT | 2.66 | 2.68 | 2.53 | 2.55 | -2.67 | -0.07 | 1231301 | | TCW | 3.38 | 3.40 | 3.28 | 3.30 | -2.65 | -0.09 | 754443 | | MBX | 0.38 | 0.38 | 0.37 | 0.37 | -2.63 | -0.01 | 42500 | | SVM | 4.19 | 4.21 | 4.05 | 4.10 | -2.61 | -0.11 | 435832 | | CFW | 4.16 | 4.16 | 4.05 | 4.10 | -2.61 | -0.11 | 14006 | | MDNA | 0.78 | 0.78 | 0.75 | 0.75 | -2.60 | -0.02 | 7500 | | ATZ | 35.96 | 36.08 | 34.77 | 34.88 | -2.57 | -0.92 | 336277 | | SES | 6.26 | 6.26 | 6.09 | 6.13 | -2.54 | -0.16 | 393842 | | TFII | 143.74 | 144.01 | 139.96 | 140.15 | -2.52 | -3.63 | 216071 | |
|
