| Symbol | Open | High | Low | Close | Percent | Change | Volume | | PRFN | 0.02 | 0.03 | 0.02 | 0.03 | 50.00 | 0.01 | 2042201 | | CADN | 0.03 | 0.03 | 0.03 | 0.03 | 50.00 | 0.01 | 62361 | | BLS | 0.11 | 0.13 | 0.08 | 0.13 | 18.18 | 0.02 | 626693 | | NEWN | 0.80 | 0.94 | 0.78 | 0.94 | 17.50 | 0.14 | 30276 | | CIE | 0.15 | 0.21 | 0.15 | 0.21 | 16.67 | 0.03 | 43000 | | STLN | 1.15 | 1.40 | 1.11 | 1.30 | 11.11 | 0.13 | 23878 | | CASN | 1.90 | 1.90 | 1.75 | 1.90 | 8.57 | 0.15 | 11165 | | IDIA | 3.94 | 4.36 | 3.94 | 4.18 | 8.57 | 0.33 | 3479972 | | SKIN | 29.60 | 36.00 | 25.70 | 32.50 | 8.33 | 2.50 | 1955 | | SHLTN | 0.88 | 1.03 | 0.88 | 1.00 | 7.53 | 0.07 | 58951 | | LECN | 0.17 | 0.17 | 0.16 | 0.17 | 6.25 | 0.01 | 123736 | | ZEHN | 76.80 | 79.70 | 75.40 | 78.50 | 5.94 | 4.40 | 44263 | | MCHN | 3.03 | 3.18 | 3.01 | 3.15 | 5.00 | 0.15 | 16088 | | BEAN | 780.00 | 810.00 | 774.00 | 810.00 | 4.72 | 36.50 | 30684 | | BBN | 9.82 | 10.40 | 9.82 | 10.25 | 4.17 | 0.41 | 22435 | | BYS | 257.50 | 268.50 | 255.50 | 266.00 | 4.11 | 10.50 | 1047 | | EPH | 24.20 | 25.60 | 24.00 | 25.60 | 4.07 | 1.00 | 540 | | HOCN | 1.50 | 1.59 | 1.40 | 1.59 | 3.25 | 0.05 | 10840 | | ASCN | 3.50 | 3.60 | 3.40 | 3.60 | 2.86 | 0.10 | 107675 | | GUR | 1230.00 | 1290.00 | 1220.00 | 1258.00 | 2.78 | 34.00 | 479 | | MOLN | 3.30 | 3.40 | 3.28 | 3.35 | 2.45 | 0.08 | 34565 | | PMI | 90.00 | 90.50 | 90.00 | 90.00 | 2.27 | 2.00 | 0 | | PM | 414.00 | 419.00 | 412.00 | 419.00 | 2.20 | 9.00 | 579 | | ROG | 314.10 | 327.30 | 310.50 | 322.00 | 2.12 | 6.70 | 1699626 | | SFZN | 71.50 | 73.60 | 71.10 | 72.90 | 1.96 | 1.40 | 100702 | | KLIN | 10.50 | 10.90 | 10.50 | 10.70 | 1.90 | 0.20 | 2387 | | INA | 21.40 | 21.80 | 21.30 | 21.80 | 1.87 | 0.40 | 658074 | | RO | 324.00 | 335.60 | 320.80 | 331.60 | 1.84 | 6.00 | 50689 | | HBMN | 208.00 | 210.00 | 207.00 | 209.50 | 1.45 | 3.00 | 5316 | | HUBN | 152.20 | 154.80 | 152.20 | 154.80 | 1.44 | 2.20 | 19881 | | KURN | 29.72 | 30.38 | 29.42 | 30.38 | 1.40 | 0.42 | 93535 | | CLN | 7.20 | 7.32 | 7.19 | 7.31 | 1.25 | 0.09 | 613683 | | KNIN | 167.25 | 170.20 | 166.85 | 169.20 | 1.17 | 1.95 | 287216 | | LEON | 13.16 | 13.16 | 12.90 | 13.08 | 1.08 | 0.14 | 51935 | | BSKP | 85.00 | 85.60 | 83.80 | 85.40 | 0.95 | 0.80 | 7795 | | SGSN | 86.16 | 88.02 | 86.16 | 87.62 | 0.94 | 0.82 | 458657 | | KOMN | 64.40 | 65.50 | 64.20 | 65.00 | 0.93 | 0.60 | 18381 | | SGKN | 551.00 | 557.00 | 551.00 | 557.00 | 0.91 | 5.00 | 3147 | | NBEN | 6.00 | 6.00 | 6.00 | 6.00 | 0.84 | 0.05 | 20 | | POLN | 1.30 | 1.32 | 1.30 | 1.31 | 0.77 | 0.01 | 8501 | | EMSN | 532.50 | 538.00 | 530.00 | 538.00 | 0.75 | 4.00 | 11765 | | VACN | 390.00 | 397.30 | 388.70 | 392.60 | 0.72 | 2.80 | 72566 | | HIAG | 112.80 | 113.20 | 112.20 | 113.20 | 0.71 | 0.80 | 4394 | | CFT | 283.00 | 286.00 | 277.00 | 286.00 | 0.70 | 2.00 | 7797 | | BEKN | 283.50 | 286.00 | 281.00 | 286.00 | 0.70 | 2.00 | 6034 | | MOZN | 12.08 | 12.10 | 11.94 | 12.08 | 0.67 | 0.08 | 50272 | | MOVE | 151.80 | 152.80 | 150.00 | 152.60 | 0.66 | 1.00 | 7878 | | STMN | 91.80 | 93.76 | 91.02 | 91.84 | 0.53 | 0.48 | 452995 | | VETN | 20.05 | 20.05 | 19.44 | 19.96 | 0.50 | 0.10 | 67469 | | VIFN | 165.00 | 166.50 | 165.00 | 166.15 | 0.48 | 0.80 | 21850 | |
|
