| 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 | | BBN | 11.30 | 12.20 | 11.20 | 12.10 | 7.56 | 0.85 | 73678 | | WIHN | 14.24 | 15.12 | 14.08 | 15.12 | 6.48 | 0.92 | 26279 | | TECN | 154.00 | 160.90 | 153.50 | 160.30 | 6.16 | 9.30 | 135055 | | CICN | 127.50 | 133.00 | 127.50 | 133.00 | 4.31 | 5.50 | 29289 | | EPH | 24.20 | 25.60 | 24.00 | 25.60 | 4.07 | 1.00 | 540 | | CALN | 11.86 | 12.16 | 11.80 | 12.16 | 3.93 | 0.46 | 25762 | | HLEE | 7.05 | 7.05 | 7.05 | 7.05 | 3.68 | 0.25 | 333 | | HOCN | 1.50 | 1.59 | 1.40 | 1.59 | 3.25 | 0.05 | 10840 | | SFPN | 101.00 | 104.00 | 100.50 | 104.00 | 2.97 | 3.00 | 2361 | | SNBN | 3540.00 | 3640.00 | 3540.00 | 3640.00 | 2.82 | 100.00 | 93 | | GUR | 1230.00 | 1290.00 | 1220.00 | 1258.00 | 2.78 | 34.00 | 479 | | MOLN | 3.30 | 3.38 | 3.30 | 3.38 | 2.74 | 0.09 | 6755 | | KUD | 1.15 | 1.22 | 1.15 | 1.20 | 2.56 | 0.03 | 59144 | | XGLD | 429.90 | 440.50 | 429.90 | 440.50 | 2.47 | 10.60 | 0 | | PMI | 90.00 | 90.50 | 90.00 | 90.00 | 2.27 | 2.00 | 0 | | ZUGN | 2250.00 | 2280.00 | 2250.00 | 2280.00 | 2.24 | 50.00 | 77 | | LONN | 556.60 | 569.00 | 556.40 | 565.80 | 2.20 | 12.20 | 168367 | | PM | 414.00 | 419.00 | 412.00 | 419.00 | 2.20 | 9.00 | 579 | | BANB | 63.50 | 64.25 | 63.00 | 63.90 | 2.16 | 1.35 | 110873 | | FORN | 875.00 | 887.00 | 868.00 | 882.00 | 2.08 | 18.00 | 1919 | | VLRT | 10.40 | 10.60 | 10.40 | 10.60 | 1.92 | 0.20 | 0 | | INA | 21.40 | 21.80 | 21.30 | 21.80 | 1.87 | 0.40 | 658074 | | GAV | 164.50 | 164.50 | 164.50 | 164.50 | 1.86 | 3.00 | 25 | | SFZN | 81.30 | 83.00 | 81.20 | 82.30 | 1.86 | 1.50 | 162913 | | VZN | 158.20 | 160.80 | 157.80 | 160.80 | 1.64 | 2.60 | 34870 | | SQN | 479.60 | 492.40 | 478.80 | 484.80 | 1.59 | 7.60 | 33686 | | BCGE | 25.40 | 25.80 | 25.30 | 25.70 | 1.58 | 0.40 | 10292 | | PGHN | 1027.00 | 1038.50 | 1021.50 | 1038.50 | 1.56 | 16.00 | 78196 | | MMM | 128.00 | 131.00 | 128.00 | 131.00 | 1.55 | 2.00 | 0 | | NREN | 39.50 | 40.20 | 39.40 | 40.20 | 1.52 | 0.60 | 58278 | | ZWM | 143.00 | 145.00 | 143.00 | 145.00 | 1.40 | 2.00 | 0 | | TKBP | 165.00 | 167.00 | 165.00 | 166.50 | 1.22 | 2.00 | 1493 | | DAE | 166.20 | 167.80 | 165.00 | 167.80 | 1.21 | 2.00 | 12709 | | LLBN | 87.00 | 87.30 | 85.50 | 86.80 | 1.17 | 1.00 | 14304 | | ALC | 64.34 | 65.16 | 64.00 | 64.42 | 1.13 | 0.72 | 783301 | | VETN | 22.30 | 22.85 | 22.30 | 22.70 | 1.11 | 0.25 | 31222 | | INRN | 2295.00 | 2305.00 | 2265.00 | 2305.00 | 1.10 | 25.00 | 700 | | ASCN | 3.66 | 3.74 | 3.62 | 3.70 | 1.09 | 0.04 | 85369 | | ZEHN | 83.90 | 85.40 | 83.40 | 85.00 | 1.07 | 0.90 | 11675 | | LISP | 11360.00 | 11520.00 | 11260.00 | 11420.00 | 1.06 | 120.00 | 2401 | | KNIN | 176.65 | 178.15 | 175.65 | 178.05 | 0.96 | 1.70 | 130664 | | VATN | 152.00 | 153.40 | 150.20 | 153.40 | 0.92 | 1.40 | 14816 | |
|
