| Symbol | Open | High | Low | Close | Percent | Change | Volume | | CADN | 0.03 | 0.03 | 0.03 | 0.03 | 50.00 | 0.01 | 62361 | | PRFN | 0.02 | 0.03 | 0.02 | 0.03 | 50.00 | 0.01 | 2042201 | | 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 | | CLN | 7.37 | 8.37 | 7.37 | 8.24 | 13.19 | 0.96 | 3084878 | | 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 | | SKIN | 29.60 | 36.00 | 25.70 | 32.50 | 8.33 | 2.50 | 1955 | | HUBN | 159.20 | 171.40 | 158.80 | 168.20 | 7.41 | 11.60 | 89994 | | LECN | 0.15 | 0.15 | 0.14 | 0.15 | 7.14 | 0.01 | 27704 | | CICN | 129.50 | 135.50 | 126.00 | 130.00 | 7.00 | 8.50 | 31388 | | RIEN | 3.48 | 3.70 | 3.46 | 3.67 | 6.69 | 0.23 | 926885 | | ADEN | 21.62 | 23.06 | 21.52 | 22.88 | 5.44 | 1.18 | 931201 | | SFSN | 115.00 | 122.00 | 114.60 | 120.60 | 5.42 | 6.20 | 93115 | | SWTQ | 258.00 | 270.00 | 256.00 | 269.00 | 5.08 | 13.00 | 2772 | | KNIN | 178.00 | 188.90 | 174.25 | 187.30 | 4.96 | 8.85 | 440820 | | BARN | 1335.00 | 1403.00 | 1325.00 | 1398.00 | 4.88 | 65.00 | 11330 | | AMS | 8.45 | 8.89 | 8.19 | 8.25 | 4.70 | 0.37 | 1472947 | | ARBN | 4.92 | 5.15 | 4.90 | 5.13 | 4.27 | 0.21 | 212808 | | GIVN | 2990.00 | 3097.00 | 2978.00 | 3085.00 | 4.26 | 126.00 | 35890 | | STMN | 91.18 | 95.12 | 91.12 | 94.84 | 4.20 | 3.82 | 406739 | | MMM | 128.00 | 129.00 | 125.00 | 125.00 | 4.17 | 5.00 | 0 | | DKSH | 57.70 | 60.20 | 57.50 | 60.00 | 4.17 | 2.40 | 107637 | | EPH | 24.20 | 25.60 | 24.00 | 25.60 | 4.07 | 1.00 | 540 | | SCMN | 639.50 | 664.50 | 637.00 | 661.50 | 3.93 | 25.00 | 145044 | | GEBN | 597.80 | 618.20 | 595.60 | 618.20 | 3.79 | 22.60 | 94279 | | EMSN | 601.00 | 627.50 | 598.50 | 623.00 | 3.75 | 22.50 | 17631 | | STGN | 31.00 | 31.60 | 30.50 | 31.50 | 3.62 | 1.10 | 5520 | | MTG | 37.85 | 39.20 | 37.55 | 39.00 | 3.59 | 1.35 | 11132 | | ZURN | 560.80 | 578.20 | 559.80 | 575.60 | 3.45 | 19.20 | 360974 | | SRAIL | 20.00 | 20.64 | 19.82 | 20.56 | 3.42 | 0.68 | 267026 | | NIBEB | 2.94 | 3.04 | 2.94 | 3.04 | 3.40 | 0.10 | 0 | | BOSN | 155.20 | 161.60 | 154.40 | 160.40 | 3.35 | 5.20 | 15459 | | SREN | 125.10 | 128.90 | 124.95 | 127.95 | 3.27 | 4.05 | 1113891 | | HOCN | 1.50 | 1.59 | 1.40 | 1.59 | 3.25 | 0.05 | 10840 | | KOMN | 67.90 | 70.60 | 67.60 | 69.80 | 3.25 | 2.20 | 18738 | | SIGN | 11.55 | 11.87 | 11.40 | 11.87 | 3.04 | 0.35 | 1096387 | | ZUBN | 47.80 | 48.40 | 47.00 | 48.40 | 2.98 | 1.40 | 1002 | | DOKA | 57.80 | 59.80 | 57.50 | 59.10 | 2.96 | 1.70 | 41727 | | GRKP | 2020.00 | 2110.00 | 2020.00 | 2110.00 | 2.93 | 60.00 | 194 | | MOLN | 3.46 | 3.58 | 3.42 | 3.52 | 2.92 | 0.10 | 27170 | | BUCN | 367.00 | 374.50 | 363.50 | 374.00 | 2.89 | 10.50 | 12013 | | SIKA | 151.60 | 157.10 | 151.60 | 155.60 | 2.88 | 4.35 | 671484 | | UHRN | 37.28 | 37.90 | 36.56 | 37.86 | 2.82 | 1.04 | 85795 | | GUR | 1230.00 | 1290.00 | 1220.00 | 1258.00 | 2.78 | 34.00 | 479 | | SANN | 12.72 | 13.00 | 12.40 | 12.94 | 2.70 | 0.34 | 31885 | | NESN | 76.49 | 78.17 | 76.05 | 78.09 | 2.64 | 2.01 | 4504328 | | FORN | 910.00 | 945.00 | 907.00 | 941.00 | 2.62 | 24.00 | 1797 | | MIKN | 17.04 | 17.50 | 16.84 | 17.38 | 2.60 | 0.44 | 10826 | |
|
