| Symbol | Open | High | Low | Close | Percent | Change | Volume | | PRFN | 0.02 | 0.03 | 0.02 | 0.03 | 50.00 | 0.01 | 2042201 | | CADN | 0.03 | 0.03 | 0.03 | 0.03 | 50.00 | 0.01 | 62361 | | 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 | | SANN | 13.70 | 14.98 | 13.70 | 14.70 | 8.25 | 1.12 | 449857 | | TECN | 148.00 | 156.60 | 148.00 | 151.00 | 7.70 | 10.80 | 174149 | | NWRN | 28.80 | 31.45 | 28.60 | 30.40 | 6.85 | 1.95 | 272362 | | WIHN | 13.58 | 14.42 | 13.36 | 14.20 | 5.81 | 0.78 | 19790 | | METN | 814.00 | 868.00 | 814.00 | 852.00 | 4.67 | 38.00 | 366 | | EPH | 24.20 | 25.60 | 24.00 | 25.60 | 4.07 | 1.00 | 540 | | SHLTN | 1.19 | 1.19 | 1.14 | 1.14 | 3.64 | 0.04 | 3868 | | MCHN | 4.00 | 4.15 | 4.00 | 4.13 | 3.51 | 0.14 | 21438 | | IFCN | 103.00 | 106.60 | 103.00 | 106.20 | 3.51 | 3.60 | 32360 | | HOCN | 1.50 | 1.59 | 1.40 | 1.59 | 3.25 | 0.05 | 10840 | | CICN | 123.00 | 128.00 | 122.00 | 127.50 | 3.24 | 4.00 | 21121 | | OERL | 3.41 | 3.52 | 3.39 | 3.48 | 2.96 | 0.10 | 851472 | | BCJ | 70.00 | 71.00 | 70.00 | 71.00 | 2.90 | 2.00 | 472 | | HUBN | 148.80 | 152.60 | 148.40 | 151.80 | 2.85 | 4.20 | 26383 | | VZUG | 43.10 | 44.40 | 43.10 | 43.90 | 2.81 | 1.20 | 6236 | | FTON | 10.25 | 11.00 | 10.25 | 11.00 | 2.80 | 0.30 | 2792 | | GUR | 1230.00 | 1290.00 | 1220.00 | 1258.00 | 2.78 | 34.00 | 479 | | ARYN | 51.45 | 53.00 | 51.20 | 52.60 | 2.53 | 1.30 | 71363 | | BSLN | 56.90 | 58.40 | 56.70 | 58.00 | 2.47 | 1.40 | 73319 | | VACN | 436.70 | 443.70 | 433.50 | 443.70 | 2.40 | 10.40 | 126829 | | PMI | 90.00 | 90.50 | 90.00 | 90.00 | 2.27 | 2.00 | 0 | | BEAN | 816.50 | 837.00 | 810.50 | 837.00 | 2.26 | 18.50 | 15398 | | KLIN | 11.20 | 11.35 | 11.20 | 11.35 | 2.25 | 0.25 | 1772 | | EMSN | 562.50 | 574.50 | 560.00 | 572.00 | 2.23 | 12.50 | 16116 | | PM | 414.00 | 419.00 | 412.00 | 419.00 | 2.20 | 9.00 | 579 | | LEHN | 278.00 | 282.00 | 274.50 | 280.00 | 2.19 | 6.00 | 5231 | | HBMN | 232.50 | 237.50 | 231.50 | 237.50 | 2.15 | 5.00 | 5573 | | BOSN | 156.80 | 159.40 | 156.20 | 159.40 | 2.05 | 3.20 | 14120 | | VETN | 21.90 | 22.60 | 21.70 | 22.45 | 2.05 | 0.45 | 25271 | | BYS | 278.00 | 283.00 | 276.00 | 281.50 | 1.99 | 5.50 | 1622 | | ADEN | 23.46 | 24.08 | 23.38 | 23.70 | 1.98 | 0.46 | 588970 | | MIKN | 20.70 | 21.30 | 20.60 | 21.00 | 1.94 | 0.40 | 7832 | | PGHN | 1010.50 | 1027.50 | 1001.00 | 1022.50 | 1.89 | 19.00 | 64667 | | ARBN | 4.78 | 4.91 | 4.78 | 4.89 | 1.88 | 0.09 | 68812 | | TXGN | 171.80 | 173.60 | 170.00 | 173.60 | 1.88 | 3.20 | 7024 | | INA | 21.40 | 21.80 | 21.30 | 21.80 | 1.87 | 0.40 | 658074 | | RIEN | 3.30 | 3.37 | 3.23 | 3.35 | 1.82 | 0.06 | 155710 | | BION | 47.20 | 47.90 | 46.95 | 47.70 | 1.81 | 0.85 | 138192 | | SENS | 62.00 | 63.70 | 61.70 | 63.70 | 1.76 | 1.10 | 22072 | | AMS | 8.24 | 8.34 | 8.17 | 8.24 | 1.73 | 0.14 | 243714 | | KNIN | 175.55 | 176.70 | 173.90 | 176.35 | 1.67 | 2.90 | 151366 | | CLN | 7.24 | 7.34 | 7.21 | 7.32 | 1.67 | 0.12 | 611574 | |
|
