| 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 | | 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 | | SHLTN | 1.18 | 1.18 | 1.08 | 1.14 | 4.59 | 0.05 | 38925 | | ORON | 11.10 | 11.74 | 10.92 | 11.58 | 4.51 | 0.50 | 28862 | | FTON | 10.15 | 10.85 | 10.15 | 10.60 | 4.43 | 0.45 | 30424 | | 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 | | SOON | 200.90 | 205.90 | 200.90 | 205.90 | 2.95 | 5.90 | 251246 | | GUR | 1230.00 | 1290.00 | 1220.00 | 1258.00 | 2.78 | 34.00 | 479 | | FORN | 831.00 | 853.00 | 830.00 | 850.00 | 2.66 | 22.00 | 3223 | | HBMN | 220.00 | 228.00 | 220.00 | 224.50 | 2.51 | 5.50 | 10488 | | SANN | 12.22 | 12.62 | 12.22 | 12.50 | 2.46 | 0.30 | 50995 | | BYS | 272.50 | 279.00 | 272.50 | 279.00 | 2.39 | 6.50 | 735 | | PMI | 90.00 | 90.50 | 90.00 | 90.00 | 2.27 | 2.00 | 0 | | ALPN | 9.45 | 9.45 | 9.00 | 9.00 | 2.27 | 0.20 | 3450 | | PM | 414.00 | 419.00 | 412.00 | 419.00 | 2.20 | 9.00 | 579 | | SLHN | 876.00 | 890.00 | 873.00 | 890.00 | 2.11 | 18.40 | 62522 | | STRN | 19.80 | 20.20 | 19.80 | 20.20 | 2.02 | 0.40 | 4 | | PEAN | 5.78 | 5.98 | 5.71 | 5.89 | 1.90 | 0.11 | 33090 | | INA | 21.40 | 21.80 | 21.30 | 21.80 | 1.87 | 0.40 | 658074 | | BKW | 165.90 | 168.80 | 165.50 | 168.80 | 1.87 | 3.10 | 27877 | | GIVN | 3091.00 | 3153.00 | 3080.00 | 3126.00 | 1.82 | 56.00 | 26879 | | GMI | 224.00 | 230.00 | 224.00 | 230.00 | 1.77 | 4.00 | 5 | | SIKA | 160.55 | 163.30 | 160.20 | 162.55 | 1.75 | 2.80 | 497352 | | RO | 325.40 | 331.80 | 324.40 | 331.80 | 1.72 | 5.60 | 16404 | | ASCN | 3.43 | 3.63 | 3.43 | 3.58 | 1.70 | 0.06 | 67705 | | NOVN | 105.22 | 107.24 | 105.20 | 107.24 | 1.65 | 1.74 | 2378788 | | LONN | 512.40 | 526.00 | 495.00 | 523.20 | 1.63 | 8.40 | 219240 | | ROG | 316.10 | 322.40 | 315.70 | 321.90 | 1.61 | 5.10 | 1286632 | | IMPN | 70.00 | 71.60 | 69.80 | 71.50 | 1.56 | 1.10 | 33833 | | AEVS | 12.90 | 13.10 | 12.90 | 13.10 | 1.55 | 0.20 | 1222 | | BSLN | 53.50 | 54.30 | 53.00 | 54.20 | 1.50 | 0.80 | 33300 | | SGSN | 87.56 | 88.80 | 87.48 | 88.60 | 1.49 | 1.30 | 266041 | | LISP | 11420.00 | 11670.00 | 11420.00 | 11630.00 | 1.48 | 170.00 | 2276 | | KNIN | 174.20 | 178.75 | 173.30 | 176.15 | 1.41 | 2.45 | 275852 | | BEKN | 294.00 | 299.50 | 293.00 | 298.00 | 1.36 | 4.00 | 10745 | | ZUBN | 44.80 | 45.20 | 44.60 | 45.20 | 1.35 | 0.60 | 632 | | NESN | 78.27 | 78.95 | 77.98 | 78.95 | 1.28 | 1.00 | 2677282 | | SCHN | 277.00 | 282.00 | 277.00 | 280.00 | 1.27 | 3.50 | 22341 | | LISN | 114400.00 | 117000.00 | 114400.00 | 116600.00 | 1.22 | 1400.00 | 86 | | ALC | 62.94 | 63.44 | 62.74 | 63.24 | 1.18 | 0.74 | 705009 | | ABBN | 58.42 | 58.94 | 58.34 | 58.94 | 1.17 | 0.68 | 2034322 | | PGHN | 955.00 | 976.80 | 955.00 | 962.20 | 1.14 | 10.80 | 68930 | | COPN | 96.80 | 97.50 | 95.00 | 97.50 | 1.14 | 1.10 | 31809 | |
|
