| 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 | | HLEE | 5.50 | 6.40 | 5.50 | 5.65 | 7.62 | 0.40 | 153 | | WIHN | 10.30 | 10.36 | 9.82 | 10.36 | 7.36 | 0.71 | 8582 | | JFN | 270.00 | 283.50 | 269.00 | 282.00 | 6.62 | 17.50 | 11868 | | IFCN | 106.60 | 107.40 | 104.60 | 105.80 | 6.44 | 6.40 | 73714 | | AMS | 8.70 | 8.90 | 8.52 | 8.73 | 6.20 | 0.51 | 651013 | | KOMN | 51.80 | 53.00 | 48.95 | 53.00 | 5.58 | 2.80 | 32898 | | CICN | 122.50 | 124.50 | 119.50 | 123.50 | 5.56 | 6.50 | 18469 | | SANN | 15.96 | 16.40 | 15.80 | 16.38 | 5.27 | 0.82 | 93207 | | XGLD | 451.60 | 456.65 | 451.50 | 456.65 | 4.95 | 21.55 | 973 | | ABBN | 66.00 | 66.60 | 65.16 | 66.28 | 4.81 | 3.04 | 2717506 | | MED | 77.10 | 81.70 | 77.10 | 80.40 | 4.69 | 3.60 | 12349 | | KARN | 247.50 | 248.00 | 241.50 | 247.00 | 4.66 | 11.00 | 12002 | | HUBN | 180.00 | 184.80 | 179.60 | 183.60 | 4.56 | 8.00 | 39690 | | HOLN | 66.82 | 68.20 | 66.18 | 67.80 | 4.44 | 2.88 | 1501354 | | KURN | 23.40 | 23.60 | 22.86 | 23.24 | 4.40 | 0.98 | 285432 | | INRN | 1494.00 | 1540.00 | 1488.00 | 1532.00 | 4.36 | 64.00 | 1892 | | IMPN | 65.00 | 65.10 | 64.10 | 64.80 | 4.35 | 2.70 | 75036 | | COPN | 85.00 | 87.10 | 84.30 | 86.40 | 4.22 | 3.50 | 127944 | | EPH | 24.20 | 25.60 | 24.00 | 25.60 | 4.07 | 1.00 | 540 | | IDIA | 3.54 | 3.70 | 3.48 | 3.61 | 4.03 | 0.14 | 1692074 | | BEAN | 665.00 | 665.00 | 646.00 | 661.00 | 4.01 | 25.50 | 30252 | | LMN | 11.70 | 11.80 | 11.30 | 11.75 | 3.98 | 0.45 | 32674 | | ZEHN | 68.20 | 69.10 | 67.50 | 68.70 | 3.62 | 2.40 | 19209 | | TXGN | 133.40 | 137.60 | 132.40 | 137.60 | 3.61 | 4.80 | 8583 | | BCHN | 489.50 | 493.00 | 484.00 | 489.00 | 3.60 | 17.00 | 14777 | | SFZN | 77.00 | 78.20 | 76.20 | 77.70 | 3.60 | 2.70 | 78147 | | BAER | 60.00 | 60.58 | 59.58 | 60.18 | 3.47 | 2.02 | 462833 | | MTG | 35.50 | 36.60 | 35.10 | 36.35 | 3.41 | 1.20 | 29995 | | BYS | 210.00 | 216.00 | 210.00 | 216.00 | 3.35 | 7.00 | 1221 | | CFR | 143.30 | 143.70 | 141.00 | 143.10 | 3.28 | 4.55 | 1027545 | | DAE | 147.00 | 147.00 | 143.60 | 145.60 | 3.26 | 4.60 | 7832 | | HOCN | 1.50 | 1.59 | 1.40 | 1.59 | 3.25 | 0.05 | 10840 | | MOVE | 151.80 | 154.80 | 151.80 | 154.20 | 3.07 | 4.60 | 16287 | | SUN | 170.20 | 170.40 | 167.60 | 169.40 | 2.92 | 4.80 | 34764 | | SENS | 60.00 | 61.30 | 58.70 | 61.00 | 2.87 | 1.70 | 28667 | | SRAIL | 20.48 | 20.82 | 20.44 | 20.76 | 2.87 | 0.58 | 180273 | | BANB | 66.90 | 67.35 | 66.10 | 66.65 | 2.78 | 1.80 | 137405 | | GUR | 1230.00 | 1290.00 | 1220.00 | 1258.00 | 2.78 | 34.00 | 479 | | UBSG | 31.65 | 32.08 | 31.51 | 31.56 | 2.70 | 0.83 | 7653888 | | RIEN | 3.09 | 3.15 | 3.05 | 3.10 | 2.65 | 0.08 | 318702 | | VZN | 152.40 | 154.80 | 151.80 | 154.80 | 2.65 | 4.00 | 27449 | | PGHN | 877.00 | 878.80 | 858.20 | 868.20 | 2.60 | 22.00 | 72074 | |
|
