| 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 | | KURN | 28.26 | 30.52 | 28.12 | 30.36 | 8.43 | 2.36 | 326940 | | SKIN | 29.60 | 36.00 | 25.70 | 32.50 | 8.33 | 2.50 | 1955 | | MMM | 129.00 | 129.00 | 129.00 | 129.00 | 5.74 | 7.00 | 10 | | SENS | 55.00 | 56.80 | 53.90 | 56.60 | 5.40 | 2.90 | 39192 | | IDIA | 2.98 | 3.08 | 2.96 | 3.07 | 5.14 | 0.15 | 789689 | | RLF | 2.80 | 2.86 | 2.70 | 2.86 | 4.76 | 0.13 | 17599 | | WIHN | 14.30 | 15.10 | 14.02 | 14.24 | 4.71 | 0.64 | 19188 | | EPH | 24.20 | 25.60 | 24.00 | 25.60 | 4.07 | 1.00 | 540 | | PEAN | 5.86 | 5.99 | 5.85 | 5.94 | 4.03 | 0.23 | 13493 | | VACN | 339.00 | 348.60 | 337.20 | 348.10 | 3.94 | 13.20 | 92071 | | GAV | 170.50 | 176.00 | 167.00 | 176.00 | 3.53 | 6.00 | 2453 | | SQN | 488.20 | 492.60 | 481.40 | 488.00 | 3.35 | 15.80 | 38128 | | HOCN | 1.50 | 1.59 | 1.40 | 1.59 | 3.25 | 0.05 | 10840 | | DOKA | 63.50 | 65.10 | 62.80 | 64.60 | 2.87 | 1.80 | 119489 | | GUR | 1230.00 | 1290.00 | 1220.00 | 1258.00 | 2.78 | 34.00 | 479 | | IMPN | 65.00 | 67.00 | 64.30 | 66.60 | 2.78 | 1.80 | 52646 | | MTG | 37.75 | 38.95 | 37.75 | 38.95 | 2.64 | 1.00 | 6061 | | VLRT | 11.80 | 11.80 | 11.80 | 11.80 | 2.61 | 0.30 | 150 | | TEMN | 70.30 | 72.10 | 69.75 | 72.10 | 2.56 | 1.80 | 202193 | | NBEN | 5.75 | 6.00 | 5.70 | 6.00 | 2.56 | 0.15 | 38392 | | MED | 80.00 | 83.60 | 79.60 | 81.40 | 2.52 | 2.00 | 19866 | | BEAN | 766.50 | 780.50 | 761.50 | 780.00 | 2.43 | 18.50 | 21937 | | PMI | 90.00 | 90.50 | 90.00 | 90.00 | 2.27 | 2.00 | 0 | | TIBN | 49.00 | 49.80 | 48.80 | 49.80 | 2.26 | 1.10 | 632 | | PM | 414.00 | 419.00 | 412.00 | 419.00 | 2.20 | 9.00 | 579 | | CFT | 295.00 | 301.00 | 292.00 | 301.00 | 2.03 | 6.00 | 3286 | | CICN | 172.50 | 177.50 | 172.50 | 176.00 | 2.03 | 3.50 | 8228 | | KLIN | 10.20 | 10.45 | 10.20 | 10.25 | 1.99 | 0.20 | 1598 | | BBN | 8.52 | 8.62 | 8.50 | 8.62 | 1.89 | 0.16 | 12008 | | INA | 21.40 | 21.80 | 21.30 | 21.80 | 1.87 | 0.40 | 658074 | | ABBN | 56.26 | 56.92 | 55.98 | 56.78 | 1.83 | 1.02 | 2348854 | | JFN | 252.50 | 256.00 | 250.00 | 256.00 | 1.79 | 4.50 | 6277 | | EFGN | 18.00 | 18.28 | 17.92 | 18.26 | 1.78 | 0.32 | 315437 | | ZUBN | 45.80 | 46.60 | 45.60 | 46.60 | 1.75 | 0.80 | 919 | | OERL | 3.06 | 3.12 | 3.04 | 3.09 | 1.64 | 0.05 | 691631 | | SUN | 137.80 | 139.60 | 137.40 | 138.60 | 1.61 | 2.20 | 72761 | | AMS | 7.70 | 7.97 | 7.57 | 7.87 | 1.55 | 0.12 | 744585 | | NWRN | 17.20 | 17.50 | 16.74 | 17.42 | 1.52 | 0.26 | 134294 | | BCJ | 66.00 | 68.00 | 66.00 | 68.00 | 1.49 | 1.00 | 21 | | LEON | 15.12 | 15.36 | 14.92 | 15.32 | 1.46 | 0.22 | 30078 | | APGN | 205.00 | 209.00 | 205.00 | 209.00 | 1.46 | 3.00 | 891 | | BCHN | 530.00 | 537.00 | 526.00 | 533.00 | 1.33 | 7.00 | 7443 | | SPSN | 116.20 | 117.80 | 115.90 | 117.80 | 1.29 | 1.50 | 143611 | |
|
