| Symbol | Open | High | Low | Close | Percent | Change | Volume | | ALEATIC | 49.86 | 49.86 | 49.86 | 49.86 | 141.69 | 29.23 | 0 | | MKSN | 54.86 | 54.86 | 54.86 | 54.86 | 92.49 | 26.36 | 40000 | | GNW | 160.21 | 160.21 | 160.21 | 160.21 | 57.38 | 58.41 | 28 | | KPNN | 84.19 | 84.19 | 84.19 | 84.19 | 36.76 | 22.63 | 2295 | | NOV | 313.00 | 313.00 | 313.00 | 313.00 | 25.68 | 63.96 | 6 | | SMSNN | 49134.18 | 49134.18 | 49134.18 | 49134.18 | 16.96 | 7123.18 | 38 | | KMX | 810.00 | 810.00 | 810.00 | 810.00 | 14.89 | 105.00 | 150 | | LYGN | 94.00 | 94.00 | 94.00 | 94.00 | 14.63 | 12.00 | 4254 | | HBCN | 1459.50 | 1459.50 | 1459.50 | 1459.50 | 12.79 | 165.47 | 200 | | LEA | 2120.00 | 2120.00 | 2120.00 | 2120.00 | 11.58 | 220.00 | 102 | | BURL | 5250.00 | 5250.00 | 5250.00 | 5250.00 | 10.53 | 500.00 | 8 | | IDEALB-1 | 44.00 | 44.00 | 44.00 | 44.00 | 10.00 | 4.00 | 4143 | | PUKN | 545.00 | 545.00 | 545.00 | 545.00 | 9.66 | 48.00 | 95 | | MD | 323.00 | 323.00 | 323.00 | 323.00 | 8.75 | 26.00 | 3800 | | EMR | 2750.00 | 2750.00 | 2750.00 | 2750.00 | 7.65 | 195.50 | 35 | | STT | 2155.00 | 2155.00 | 2126.00 | 2126.00 | 7.27 | 144.00 | 227 | | ORN | 8147.79 | 8147.79 | 8147.79 | 8147.79 | 6.01 | 461.89 | 730 | | BMWM5N | 1908.81 | 1908.81 | 1908.81 | 1908.81 | 5.70 | 102.86 | 55 | | X | 1041.41 | 1046.24 | 1041.41 | 1046.24 | 5.48 | 54.38 | 50 | | EDUN | 998.22 | 998.22 | 998.22 | 998.22 | 5.28 | 50.08 | 3000 | | DPWN | 720.00 | 743.16 | 720.00 | 743.16 | 4.61 | 32.77 | 516 | | FB | 3464.81 | 3594.35 | 3464.81 | 3573.66 | 4.49 | 153.71 | 4664 | | GLENN | 82.17 | 82.17 | 82.17 | 82.17 | 4.16 | 3.28 | 6250 | | GLEN | 439.46 | 439.46 | 439.46 | 439.46 | 4.08 | 17.24 | 690 | | FGEN | 155.00 | 155.00 | 155.00 | 155.00 | 4.03 | 6.00 | 115 | | BEVIDESB | 26.00 | 26.00 | 26.00 | 26.00 | 4.00 | 1.00 | 100 | | ALVN | 4055.09 | 4055.09 | 4055.09 | 4055.09 | 3.98 | 155.37 | 330 | | BASN | 920.72 | 920.72 | 920.72 | 920.72 | 3.79 | 33.58 | 415 | | ODP | 337.00 | 337.00 | 337.00 | 337.00 | 3.69 | 12.00 | 138 | | ROST | 3400.00 | 3400.00 | 3400.00 | 3400.00 | 3.50 | 115.00 | 8 | | KUOA | 62.00 | 62.00 | 62.00 | 62.00 | 3.33 | 2.00 | 500 | | PHM | 2306.00 | 2306.00 | 2306.00 | 2306.00 | 3.32 | 74.00 | 51 | | MOS | 495.00 | 495.00 | 495.00 | 495.00 | 2.48 | 12.00 | 150 | | MCK | 14650.00 | 14650.00 | 14650.00 | 14650.00 | 2.42 | 346.00 | 200 | | NVSN | 2617.00 | 2617.00 | 2617.00 | 2617.00 | 2.39 | 61.00 | 11 | | VODN | 218.00 | 218.00 | 218.00 | 218.00 | 1.87 | 4.00 | 55 | | GMXT | 34.10 | 34.10 | 34.00 | 34.10 | 1.79 | 0.60 | 818 | | BLD | 8500.00 | 8500.00 | 8500.00 | 8500.00 | 1.37 | 115.00 | 26 | | AZNN | 1628.00 | 1628.00 | 1628.00 | 1628.00 | 1.25 | 20.10 | 71 | | ROGN | 8034.23 | 8088.79 | 8034.23 | 8088.79 | 1.21 | 96.47 | 2380 | | LALAB | 12.50 | 12.80 | 12.50 | 12.80 | 0.79 | 0.10 | 5833 | | BNS | 1297.39 | 1297.39 | 1297.39 | 1297.39 | 0.65 | 8.39 | 3860 | | TEVAN | 166.00 | 166.00 | 166.00 | 166.00 | 0.61 | 1.00 | 600 | | NTESN | 2300.00 | 2300.00 | 2300.00 | 2300.00 | 0.15 | 3.36 | 24 | | TXT | 1501.00 | 1501.00 | 1501.00 | 1501.00 | 0.03 | 0.41 | 300 | | ELEKTRA | 370.00 | 373.10 | 370.00 | 373.10 | 0.02 | 0.09 | 1127 | |
|
