| 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 | | BVZN | 1120.00 | 1210.00 | 1110.00 | 1210.00 | 10.00 | 110.00 | 528 | | 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 | | VLRT | 12.40 | 12.40 | 11.60 | 12.40 | 7.83 | 0.90 | 1182 | | NWRN | 19.44 | 20.95 | 19.44 | 20.15 | 4.30 | 0.83 | 253899 | | EPH | 24.20 | 25.60 | 24.00 | 25.60 | 4.07 | 1.00 | 540 | | TIBN | 50.60 | 52.60 | 50.60 | 52.60 | 3.95 | 2.00 | 5011 | | SHLTN | 1.00 | 1.10 | 1.00 | 1.09 | 3.81 | 0.04 | 20570 | | VONN | 61.10 | 63.20 | 61.10 | 63.20 | 3.44 | 2.10 | 109042 | | HOCN | 1.50 | 1.59 | 1.40 | 1.59 | 3.25 | 0.05 | 10840 | | HBMN | 213.00 | 219.00 | 210.00 | 219.00 | 3.06 | 6.50 | 9917 | | ADEN | 21.62 | 22.14 | 21.60 | 22.14 | 2.98 | 0.64 | 852965 | | VETN | 19.80 | 20.40 | 19.72 | 20.35 | 2.78 | 0.55 | 52405 | | GUR | 1230.00 | 1290.00 | 1220.00 | 1258.00 | 2.78 | 34.00 | 479 | | IMPN | 68.60 | 72.30 | 68.60 | 70.40 | 2.77 | 1.90 | 45275 | | VILN | 585.00 | 585.00 | 585.00 | 585.00 | 2.63 | 15.00 | 17 | | UBSG | 34.25 | 35.17 | 34.25 | 34.33 | 2.51 | 0.84 | 14294331 | | FORN | 808.00 | 843.00 | 808.00 | 828.00 | 2.48 | 20.00 | 2878 | | BCHN | 536.00 | 557.00 | 536.00 | 546.00 | 2.44 | 13.00 | 14010 | | HIAG | 111.00 | 113.60 | 110.60 | 113.60 | 2.34 | 2.60 | 9329 | | PMI | 90.00 | 90.50 | 90.00 | 90.00 | 2.27 | 2.00 | 0 | | JFN | 267.00 | 272.00 | 265.50 | 272.00 | 2.26 | 6.00 | 9915 | | PM | 414.00 | 419.00 | 412.00 | 419.00 | 2.20 | 9.00 | 579 | | BOSN | 157.00 | 161.00 | 157.00 | 159.80 | 2.17 | 3.40 | 18508 | | SCHP | 286.20 | 295.80 | 285.80 | 292.20 | 2.17 | 6.20 | 113157 | | LLBN | 79.50 | 82.00 | 79.50 | 82.00 | 2.12 | 1.70 | 18451 | | BSLN | 52.30 | 54.00 | 52.30 | 53.40 | 2.10 | 1.10 | 54859 | | BELL | 218.00 | 223.00 | 217.00 | 222.00 | 2.07 | 4.50 | 2771 | | GALE | 91.35 | 93.60 | 91.25 | 93.40 | 2.02 | 1.85 | 83266 | | LEON | 13.16 | 13.50 | 13.16 | 13.30 | 1.99 | 0.26 | 51769 | | AUTN | 165.00 | 168.80 | 165.00 | 168.20 | 1.94 | 3.20 | 5882 | | BRKN | 136.80 | 139.80 | 136.60 | 139.40 | 1.90 | 2.60 | 13909 | | INA | 21.40 | 21.80 | 21.30 | 21.80 | 1.87 | 0.40 | 658074 | | SWTQ | 273.00 | 281.00 | 273.00 | 278.00 | 1.83 | 5.00 | 2584 | | AMS | 7.58 | 7.78 | 7.55 | 7.63 | 1.73 | 0.13 | 708772 | | VPBN | 82.80 | 83.80 | 82.40 | 83.40 | 1.71 | 1.40 | 3978 | | ARYN | 50.55 | 51.70 | 50.50 | 51.30 | 1.68 | 0.85 | 35589 | | SCHN | 271.50 | 280.50 | 271.50 | 276.50 | 1.65 | 4.50 | 34171 | | CICN | 129.50 | 136.00 | 129.50 | 130.50 | 1.56 | 2.00 | 40557 | | ESUN | 52.60 | 54.20 | 52.20 | 53.80 | 1.51 | 0.80 | 557 | | MCHN | 3.28 | 3.41 | 3.28 | 3.41 | 1.49 | 0.05 | 4686 | | BYS | 267.50 | 272.50 | 267.50 | 272.50 | 1.49 | 4.00 | 518 | | SCMN | 549.00 | 557.50 | 547.50 | 557.00 | 1.46 | 8.00 | 106675 | | UHR | 162.25 | 166.50 | 161.85 | 164.15 | 1.42 | 2.30 | 121992 | |
|
