| 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 | | 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 | | AMS | 5.50 | 6.08 | 5.50 | 5.91 | 7.26 | 0.40 | 891690 | | BAER | 53.04 | 56.28 | 52.98 | 55.58 | 4.71 | 2.50 | 1061940 | | IDIA | 0.72 | 0.79 | 0.72 | 0.75 | 4.17 | 0.03 | 657926 | | EPH | 24.20 | 25.60 | 24.00 | 25.60 | 4.07 | 1.00 | 540 | | NWRN | 7.00 | 7.42 | 7.00 | 7.28 | 4.00 | 0.28 | 54006 | | PEAN | 10.10 | 10.88 | 10.10 | 10.48 | 3.76 | 0.38 | 109274 | | ZURN | 540.00 | 549.40 | 538.20 | 547.60 | 3.13 | 16.60 | 387521 | | BANB | 69.00 | 69.85 | 67.45 | 69.80 | 2.95 | 2.00 | 94755 | | GUR | 1230.00 | 1290.00 | 1220.00 | 1258.00 | 2.78 | 34.00 | 479 | | LOGN | 69.90 | 70.46 | 69.16 | 70.26 | 2.57 | 1.76 | 577262 | | 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 | | VZUG | 45.40 | 46.60 | 44.90 | 46.40 | 1.98 | 0.90 | 2992 | | VAHN | 463.00 | 469.00 | 460.00 | 469.00 | 1.96 | 9.00 | 2153 | | HLEE | 5.20 | 5.30 | 5.20 | 5.30 | 1.92 | 0.10 | 0 | | EFGN | 12.08 | 12.08 | 11.72 | 11.94 | 1.88 | 0.22 | 194346 | | STRN | 22.80 | 22.80 | 22.80 | 22.80 | 1.79 | 0.40 | 191 | | MIKN | 14.20 | 14.40 | 14.00 | 14.40 | 1.77 | 0.25 | 6737 | | ZWM | 117.00 | 119.00 | 117.00 | 119.00 | 1.71 | 2.00 | 0 | | NBEN | 6.50 | 6.50 | 6.50 | 6.50 | 1.56 | 0.10 | 7 | | GIVN | 3868.00 | 3938.00 | 3861.00 | 3919.00 | 1.45 | 56.00 | 18561 | | MED | 49.00 | 51.00 | 48.40 | 49.50 | 1.33 | 0.65 | 2518 | | XGLD | 256.50 | 256.50 | 256.20 | 256.20 | 1.22 | 3.10 | 12951 | | INRN | 2045.00 | 2085.00 | 1998.00 | 2070.00 | 1.22 | 25.00 | 2003 | | VACN | 333.20 | 339.90 | 332.30 | 337.70 | 1.20 | 4.00 | 102730 | | YPSN | 345.00 | 350.50 | 341.00 | 348.00 | 1.16 | 4.00 | 13507 | | BALN | 166.00 | 168.20 | 166.00 | 167.50 | 1.15 | 1.90 | 76541 | | BARN | 1331.00 | 1351.00 | 1324.00 | 1345.00 | 1.13 | 15.00 | 15583 | | OERL | 3.66 | 3.78 | 3.66 | 3.69 | 1.10 | 0.04 | 811130 | | ABBN | 49.08 | 49.58 | 48.71 | 49.58 | 1.08 | 0.53 | 1788405 | | STGN | 36.00 | 38.20 | 36.00 | 38.00 | 1.06 | 0.40 | 835 | | SREN | 126.50 | 127.70 | 126.15 | 127.20 | 0.99 | 1.25 | 824938 | | ELMN | 1050.00 | 1050.00 | 1050.00 | 1050.00 | 0.96 | 10.00 | 10 | | LONN | 516.00 | 523.00 | 510.40 | 521.60 | 0.89 | 4.60 | 131089 | | BEAN | 566.50 | 571.00 | 560.00 | 570.50 | 0.88 | 5.00 | 17937 | | HELN | 151.40 | 152.40 | 150.50 | 152.20 | 0.86 | 1.30 | 67016 | | PEDU | 59.50 | 60.00 | 59.50 | 60.00 | 0.84 | 0.50 | 150 | | BCGE | 255.00 | 261.00 | 254.00 | 257.00 | 0.78 | 2.00 | 1333 | | HBMN | 180.20 | 181.80 | 180.00 | 181.40 | 0.78 | 1.40 | 4933 | | VATN | 102.40 | 103.60 | 101.60 | 103.20 | 0.78 | 0.80 | 25471 | | POLN | 1.30 | 1.32 | 1.30 | 1.31 | 0.77 | 0.01 | 8501 | | ROG | 248.40 | 251.50 | 248.30 | 251.10 | 0.76 | 1.90 | 1024591 | | COTN | 272.00 | 273.00 | 268.00 | 273.00 | 0.74 | 2.00 | 24949 | | CICN | 57.00 | 57.80 | 56.80 | 57.40 | 0.70 | 0.40 | 5199 | |
|
