| 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 | | COPN | 77.90 | 81.20 | 75.80 | 78.30 | 19.54 | 12.80 | 276087 | | 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 | | VACN | 375.00 | 398.70 | 375.00 | 397.10 | 7.21 | 26.70 | 190194 | | MMM | 136.00 | 136.00 | 136.00 | 136.00 | 5.43 | 7.00 | 4 | | COTN | 211.00 | 220.80 | 211.00 | 220.80 | 4.74 | 10.00 | 57172 | | BVZN | 1090.00 | 1120.00 | 1090.00 | 1120.00 | 4.67 | 50.00 | 122 | | FTON | 9.20 | 9.52 | 9.10 | 9.48 | 4.18 | 0.38 | 11922 | | EPH | 24.20 | 25.60 | 24.00 | 25.60 | 4.07 | 1.00 | 540 | | MOLN | 3.18 | 3.45 | 3.18 | 3.33 | 3.74 | 0.12 | 61653 | | HOCN | 1.50 | 1.59 | 1.40 | 1.59 | 3.25 | 0.05 | 10840 | | NIBEB | 2.88 | 2.88 | 2.88 | 2.88 | 3.23 | 0.09 | 10 | | LLBN | 76.20 | 78.60 | 76.00 | 78.50 | 3.02 | 2.30 | 18307 | | ASWN | 0.65 | 0.72 | 0.65 | 0.72 | 2.86 | 0.02 | 8699 | | MIKN | 19.94 | 20.50 | 19.94 | 20.50 | 2.81 | 0.56 | 12593 | | GUR | 1230.00 | 1290.00 | 1220.00 | 1258.00 | 2.78 | 34.00 | 479 | | AMS | 7.15 | 7.44 | 7.01 | 7.26 | 2.69 | 0.19 | 1011558 | | BANB | 53.20 | 54.95 | 53.20 | 54.80 | 2.62 | 1.40 | 146720 | | TEMN | 72.65 | 76.30 | 72.60 | 74.70 | 2.61 | 1.90 | 171689 | | FORN | 767.00 | 788.00 | 767.00 | 785.00 | 2.61 | 20.00 | 6143 | | VLRT | 12.40 | 12.40 | 12.40 | 12.40 | 2.48 | 0.30 | 70 | | METN | 822.00 | 850.00 | 814.00 | 834.00 | 2.46 | 20.00 | 538 | | WIHN | 14.02 | 14.50 | 13.50 | 14.50 | 2.40 | 0.34 | 11796 | | 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 | | VARN | 18.80 | 19.20 | 18.50 | 19.20 | 2.13 | 0.40 | 6090 | | BION | 44.65 | 45.45 | 44.35 | 45.45 | 2.13 | 0.95 | 85501 | | BELL | 239.00 | 239.00 | 220.00 | 224.50 | 2.05 | 4.50 | 2565 | | STGN | 29.30 | 29.90 | 29.10 | 29.90 | 2.05 | 0.60 | 647 | | JFN | 259.00 | 265.00 | 257.50 | 265.00 | 1.92 | 5.00 | 6950 | | INA | 21.40 | 21.80 | 21.30 | 21.80 | 1.87 | 0.40 | 658074 | | BYS | 250.00 | 256.50 | 248.00 | 256.50 | 1.79 | 4.50 | 1245 | | IFCN | 101.00 | 103.20 | 100.80 | 102.40 | 1.79 | 1.80 | 28581 | | SNBN | 3640.00 | 3650.00 | 3640.00 | 3650.00 | 1.67 | 60.00 | 8 | | LOGN | 94.60 | 97.30 | 94.58 | 94.58 | 1.57 | 1.46 | 730838 | | KUD | 1.28 | 1.30 | 1.26 | 1.30 | 1.56 | 0.02 | 26699 | | ARBN | 5.12 | 5.39 | 5.12 | 5.28 | 1.54 | 0.08 | 201750 | | KLIN | 10.10 | 10.45 | 10.10 | 10.25 | 1.49 | 0.15 | 6456 | | IMPN | 67.10 | 68.50 | 66.70 | 68.30 | 1.49 | 1.00 | 43522 | | ASCN | 3.40 | 3.48 | 3.40 | 3.45 | 1.47 | 0.05 | 44470 | | ZEHN | 70.40 | 72.00 | 70.40 | 71.50 | 1.42 | 1.00 | 9196 | | SENS | 56.70 | 59.00 | 56.70 | 58.10 | 1.40 | 0.80 | 21202 | | HUBN | 148.00 | 148.80 | 145.40 | 148.00 | 1.37 | 2.00 | 58374 | | PEAN | 5.82 | 5.85 | 5.70 | 5.85 | 1.21 | 0.07 | 30853 | |
|
