| 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 | | GAM | 0.12 | 0.12 | 0.11 | 0.12 | 9.09 | 0.01 | 168196 | | 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 | | BVZN | 1410.00 | 1490.00 | 1410.00 | 1460.00 | 8.15 | 110.00 | 498 | | HLEE | 6.40 | 6.40 | 6.40 | 6.40 | 6.67 | 0.40 | 7 | | EVE | 0.88 | 0.97 | 0.83 | 0.97 | 5.43 | 0.05 | 2998 | | EPH | 24.20 | 25.60 | 24.00 | 25.60 | 4.07 | 1.00 | 540 | | FTON | 10.50 | 10.50 | 9.94 | 10.00 | 3.95 | 0.38 | 4842 | | SFSN | 116.00 | 122.00 | 116.00 | 119.40 | 3.83 | 4.40 | 69865 | | ARYN | 59.50 | 62.05 | 59.45 | 61.50 | 3.36 | 2.00 | 109232 | | HOCN | 1.50 | 1.59 | 1.40 | 1.59 | 3.25 | 0.05 | 10840 | | OFN | 132.50 | 133.00 | 128.50 | 133.00 | 3.10 | 4.00 | 1168 | | RIEN | 3.04 | 3.12 | 3.03 | 3.09 | 3.00 | 0.09 | 375825 | | GAV | 160.00 | 164.50 | 159.00 | 164.50 | 2.81 | 4.50 | 118 | | GUR | 1230.00 | 1290.00 | 1220.00 | 1258.00 | 2.78 | 34.00 | 479 | | ESUN | 65.00 | 67.60 | 65.00 | 67.60 | 2.42 | 1.60 | 228 | | LEON | 14.26 | 14.96 | 14.04 | 14.42 | 2.27 | 0.32 | 100850 | | 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 | | MCHN | 4.14 | 4.19 | 4.14 | 4.19 | 2.20 | 0.09 | 191 | | ALSN | 163.00 | 165.80 | 163.00 | 165.60 | 1.97 | 3.20 | 20192 | | FHZN | 251.80 | 253.60 | 247.20 | 253.60 | 1.93 | 4.80 | 77674 | | INA | 21.40 | 21.80 | 21.30 | 21.80 | 1.87 | 0.40 | 658074 | | NBEN | 5.90 | 5.90 | 5.90 | 5.90 | 1.72 | 0.10 | 1110 | | VILN | 620.00 | 620.00 | 620.00 | 620.00 | 1.64 | 10.00 | 15 | | TEMN | 72.95 | 73.70 | 72.30 | 73.40 | 1.59 | 1.15 | 221362 | | VZN | 147.00 | 149.40 | 146.00 | 148.80 | 1.50 | 2.20 | 32624 | | SFPN | 107.00 | 108.50 | 107.00 | 108.50 | 1.40 | 1.50 | 114628 | | XGLD | 487.75 | 493.90 | 487.75 | 493.90 | 1.33 | 6.50 | 355 | | BKW | 145.60 | 147.40 | 144.40 | 146.80 | 1.17 | 1.70 | 61660 | | TXGN | 160.40 | 161.80 | 158.80 | 161.60 | 1.13 | 1.80 | 5300 | | AEVS | 13.35 | 13.50 | 13.20 | 13.50 | 1.12 | 0.15 | 469 | | TIBN | 54.60 | 55.80 | 54.20 | 54.80 | 1.11 | 0.60 | 1220 | | ORON | 11.46 | 11.60 | 11.24 | 11.42 | 1.06 | 0.12 | 20640 | | ASCN | 4.80 | 4.87 | 4.74 | 4.80 | 1.05 | 0.05 | 110961 | | HBLN | 4060.00 | 4060.00 | 4060.00 | 4060.00 | 1.00 | 40.00 | 2 | | APGN | 208.00 | 212.00 | 206.00 | 209.00 | 0.97 | 2.00 | 1949 | | CALN | 12.26 | 12.58 | 12.04 | 12.58 | 0.96 | 0.12 | 6452 | | HIAG | 134.60 | 137.20 | 134.00 | 135.60 | 0.89 | 1.20 | 8102 | | ZUBN | 45.80 | 48.20 | 45.80 | 48.20 | 0.84 | 0.40 | 56 | | ELMN | 1280.00 | 1280.00 | 1280.00 | 1280.00 | 0.79 | 10.00 | 10 | | POLN | 1.30 | 1.32 | 1.30 | 1.31 | 0.77 | 0.01 | 8501 | | RLF | 2.87 | 3.00 | 2.80 | 2.88 | 0.70 | 0.02 | 66704 | | ZUGER | 9860.00 | 9940.00 | 9820.00 | 9940.00 | 0.61 | 60.00 | 71 | |
|
