| 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 | | SHLTN | 1.15 | 1.20 | 0.94 | 1.20 | 20.00 | 0.20 | 49947 | | 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 | | LECN | 0.14 | 0.17 | 0.14 | 0.16 | 14.29 | 0.02 | 512353 | | 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 | | NIBEB | 3.06 | 3.09 | 3.06 | 3.09 | 5.46 | 0.16 | 76 | | MMM | 136.00 | 136.00 | 136.00 | 136.00 | 5.43 | 7.00 | 4 | | VILN | 600.00 | 600.00 | 600.00 | 600.00 | 4.35 | 25.00 | 5 | | IDIA | 3.60 | 3.78 | 3.60 | 3.73 | 4.19 | 0.15 | 1178766 | | UBSG | 31.47 | 32.68 | 31.41 | 32.57 | 4.09 | 1.28 | 13020512 | | 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 | | RIEN | 3.17 | 3.25 | 3.15 | 3.25 | 3.17 | 0.10 | 293770 | | ALC | 63.88 | 65.74 | 63.78 | 65.40 | 3.09 | 1.96 | 1531580 | | MED | 87.50 | 91.40 | 87.50 | 91.10 | 2.94 | 2.60 | 11606 | | TKBP | 159.50 | 164.00 | 159.50 | 163.50 | 2.83 | 4.50 | 4752 | | GUR | 1230.00 | 1290.00 | 1220.00 | 1258.00 | 2.78 | 34.00 | 479 | | COPN | 90.90 | 92.50 | 89.20 | 91.40 | 2.70 | 2.40 | 108280 | | SIKA | 156.95 | 161.50 | 156.60 | 160.25 | 2.40 | 3.75 | 733118 | | TEMN | 75.95 | 78.05 | 75.30 | 77.50 | 2.38 | 1.80 | 189331 | | 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 | | BBN | 9.30 | 9.48 | 9.24 | 9.48 | 1.94 | 0.18 | 15460 | | PGHN | 940.00 | 961.40 | 936.00 | 956.80 | 1.92 | 18.00 | 86334 | | INA | 21.40 | 21.80 | 21.30 | 21.80 | 1.87 | 0.40 | 658074 | | BAER | 57.18 | 58.52 | 56.98 | 57.98 | 1.43 | 0.82 | 513302 | | BSKP | 83.00 | 85.40 | 83.00 | 85.00 | 1.43 | 1.20 | 6573 | | PEAN | 5.66 | 5.88 | 5.66 | 5.81 | 1.40 | 0.08 | 24658 | | BANB | 53.85 | 54.55 | 53.80 | 54.40 | 1.40 | 0.75 | 91207 | | CLN | 7.23 | 7.34 | 7.20 | 7.34 | 1.38 | 0.10 | 600292 | | ARYN | 50.55 | 51.65 | 50.50 | 51.40 | 1.38 | 0.70 | 53735 | | KOMN | 62.40 | 64.10 | 61.80 | 63.20 | 1.28 | 0.80 | 24112 | | SIGN | 9.36 | 9.53 | 9.35 | 9.49 | 1.17 | 0.11 | 822137 | | AEVS | 12.95 | 13.25 | 12.85 | 13.05 | 1.16 | 0.15 | 4948 | | BCHN | 525.00 | 534.00 | 522.00 | 530.00 | 1.15 | 6.00 | 5606 | | ZEHN | 70.80 | 71.70 | 70.80 | 71.70 | 1.13 | 0.80 | 6706 | | SOON | 199.70 | 203.50 | 199.30 | 202.30 | 1.05 | 2.10 | 166789 | | BOSN | 155.80 | 157.40 | 154.80 | 156.80 | 1.03 | 1.60 | 23387 | | SRAIL | 19.38 | 19.64 | 19.31 | 19.62 | 1.03 | 0.20 | 141644 | | SANN | 12.06 | 12.50 | 11.96 | 12.20 | 0.99 | 0.12 | 40202 | | VPBN | 81.80 | 82.60 | 80.80 | 82.60 | 0.98 | 0.80 | 1817 | | ARBN | 5.16 | 5.27 | 5.15 | 5.20 | 0.97 | 0.05 | 80013 | | KLIN | 10.50 | 10.50 | 10.20 | 10.50 | 0.96 | 0.10 | 5396 | | ASCN | 3.47 | 3.57 | 3.43 | 3.50 | 0.86 | 0.03 | 90068 | | CICN | 177.00 | 181.50 | 176.00 | 178.50 | 0.85 | 1.50 | 15185 | |
|
