Symbol | Open | High | Low | Close | Percent | Change | Volume | MOZN | 13.00 | 13.04 | 12.90 | 13.02 | 0.00 | 0.00 | 70335 | DKSH | 68.35 | 68.95 | 68.35 | 68.85 | 0.44 | 0.30 | 70183 | FFI | 26.40 | 26.40 | 26.40 | 26.40 | 0.00 | 0.00 | 70000 | SLHN | 534.40 | 535.80 | 532.60 | 534.20 | 0.30 | 1.60 | 65343 | UHRN | 49.65 | 49.75 | 48.85 | 49.75 | 1.02 | 0.50 | 63365 | SRAIL | 35.00 | 35.00 | 34.64 | 34.78 | -0.34 | -0.12 | 62276 | BCVN | 94.10 | 94.95 | 94.10 | 94.95 | 0.69 | 0.65 | 59139 | VACN | 370.00 | 372.10 | 366.70 | 368.80 | -0.32 | -1.20 | 56448 | GEBN | 496.30 | 497.70 | 486.60 | 486.60 | -2.07 | -10.30 | 56350 | GALE | 71.60 | 71.60 | 71.00 | 71.45 | 0.14 | 0.10 | 55010 | ADXN | 0.12 | 0.12 | 0.11 | 0.11 | -8.33 | -0.01 | 54549 | VETN | 40.65 | 41.25 | 40.25 | 40.95 | 0.12 | 0.05 | 52144 | BALN | 141.20 | 142.00 | 141.10 | 141.70 | 0.50 | 0.70 | 51971 | CMBN | 70.50 | 70.80 | 70.05 | 70.50 | 0.43 | 0.30 | 50986 | ROSE | 39.50 | 39.62 | 38.76 | 38.94 | -0.10 | -0.04 | 48257 | BION | 42.10 | 42.65 | 42.00 | 42.45 | 1.43 | 0.60 | 46970 | SQN | 176.20 | 177.10 | 171.80 | 173.30 | -1.87 | -3.30 | 42924 | BSLN | 45.40 | 46.15 | 45.05 | 45.75 | 1.10 | 0.50 | 42554 | BANB | 88.60 | 89.60 | 88.00 | 88.10 | -0.51 | -0.45 | 34368 | SCHN | 188.60 | 190.10 | 188.00 | 189.30 | -0.11 | -0.20 | 34280 | LAND | 81.00 | 81.30 | 80.75 | 81.20 | 0.56 | 0.45 | 32405 | PGHN | 837.60 | 840.00 | 831.40 | 838.00 | -0.21 | -1.80 | 30910 | NEWN | 0.80 | 0.94 | 0.78 | 0.94 | 17.50 | 0.14 | 30276 | ASCN | 9.97 | 10.02 | 9.91 | 9.94 | 0.40 | 0.04 | 30026 | RLF | 2.96 | 3.47 | 2.92 | 3.37 | 12.33 | 0.37 | 29455 | LECN | 0.50 | 0.52 | 0.48 | 0.50 | -3.85 | -0.02 | 28857 | LEON | 43.35 | 44.60 | 43.30 | 44.05 | 2.20 | 0.95 | 28819 | HUBN | 74.00 | 74.70 | 73.40 | 74.30 | 0.95 | 0.70 | 27789 | TECN | 349.20 | 352.40 | 349.20 | 350.80 | 0.11 | 0.40 | 27390 | GIVN | 2899.00 | 2902.00 | 2832.00 | 2860.00 | -3.08 | -91.00 | 26612 | AAM | 27.40 | 27.40 | 27.40 | 27.40 | 0.74 | 0.20 | 25883 | RO | 309.00 | 309.20 | 305.80 | 306.40 | -0.78 | -2.40 | 23813 | NWRN | 4.30 | 4.37 | 4.12 | 4.25 | -0.93 | -0.04 | 23484 | VIFN | 165.00 | 166.50 | 165.00 | 166.15 | 0.48 | 0.80 | 21850 | UBXN | 119.20 | 119.60 | 117.80 | 118.80 | 0.17 | 0.20 | 21227 | IMPN | 46.20 | 47.00 | 45.80 | 46.80 | 1.30 | 0.60 | 20050 | KUD | 1.80 | 1.88 | 1.80 | 1.83 | -3.68 | -0.07 | 19529 | LMN | 27.90 | 28.95 | 27.90 | 28.90 | 3.21 | 0.90 | 19233 | ZEHN | 74.50 | 75.80 | 74.30 | 75.20 | 1.35 | 1.00 | 19127 | FHZN | 170.00 | 171.00 | 169.90 | 170.40 | 0.00 | 0.00 | 18354 | VONN | 58.30 | 58.80 | 58.20 | 58.30 | -0.68 | -0.40 | 17857 | EMSN | 708.50 | 708.50 | 690.50 | 696.00 | -1.83 | -13.00 | 16290 | MOLN | 5.51 | 6.15 | 5.44 | 6.12 | 1.16 | 0.07 | 15464 | VATN | 93.50 | 93.80 | 92.90 | 93.50 | -0.43 | -0.40 | 14615 | ORON | 75.40 | 76.80 | 75.00 | 75.90 | 0.00 | 0.00 | 14114 | BEAN | 436.40 | 437.40 | 430.00 | 430.20 | -1.51 | -6.60 | 14100 | COTN | 240.00 | 241.80 | 237.60 | 237.80 | -0.83 | -2.00 | 13962 | ALLN | 153.00 | 154.80 | 153.00 | 154.40 | 0.39 | 0.60 | 13907 | SFSN | 125.80 | 125.80 | 122.60 | 122.80 | -1.76 | -2.20 | 12501 | YPSN | 251.00 | 255.50 | 246.00 | 255.00 | 2.00 | 5.00 | 12353 | |
|