| 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 | | VLRT | 12.50 | 12.50 | 12.50 | 12.50 | 7.76 | 0.90 | 20 | | PEDU | 43.60 | 53.00 | 43.40 | 53.00 | 6.00 | 3.00 | 602 | | ASWN | 0.66 | 0.66 | 0.66 | 0.66 | 4.76 | 0.03 | 16 | | OERL | 3.80 | 4.01 | 3.80 | 3.90 | 4.28 | 0.16 | 714335 | | EPH | 24.20 | 25.60 | 24.00 | 25.60 | 4.07 | 1.00 | 540 | | CMBN | 94.00 | 96.90 | 93.90 | 96.45 | 3.77 | 3.50 | 93810 | | SIKA | 160.00 | 161.30 | 152.40 | 158.15 | 3.54 | 5.40 | 1371676 | | HOCN | 1.50 | 1.59 | 1.40 | 1.59 | 3.25 | 0.05 | 10840 | | VARN | 17.60 | 18.00 | 17.50 | 17.95 | 2.87 | 0.50 | 14974 | | ADVN | 36.00 | 36.00 | 36.00 | 36.00 | 2.86 | 1.00 | 1 | | TECN | 134.80 | 139.10 | 133.70 | 137.90 | 2.83 | 3.80 | 54777 | | GUR | 1230.00 | 1290.00 | 1220.00 | 1258.00 | 2.78 | 34.00 | 479 | | TEMN | 65.65 | 65.80 | 64.95 | 65.45 | 2.51 | 1.60 | 302378 | | KARN | 262.00 | 270.00 | 260.50 | 268.00 | 2.49 | 6.50 | 7844 | | ALLN | 228.00 | 233.00 | 227.00 | 232.50 | 2.42 | 5.50 | 40895 | | BEAN | 899.00 | 920.00 | 890.50 | 916.00 | 2.40 | 21.50 | 24272 | | OFN | 131.50 | 132.50 | 130.00 | 132.00 | 2.33 | 3.00 | 1785 | | CFR | 160.45 | 163.35 | 159.95 | 162.30 | 2.27 | 3.60 | 1148780 | | PMI | 90.00 | 90.50 | 90.00 | 90.00 | 2.27 | 2.00 | 0 | | ALSN | 149.40 | 153.80 | 149.40 | 153.80 | 2.26 | 3.40 | 36824 | | BRKN | 152.40 | 156.80 | 152.40 | 156.20 | 2.23 | 3.40 | 38080 | | PM | 414.00 | 419.00 | 412.00 | 419.00 | 2.20 | 9.00 | 579 | | BEKN | 349.50 | 357.50 | 346.00 | 357.00 | 2.00 | 7.00 | 11549 | | BCVN | 112.00 | 114.30 | 111.70 | 114.30 | 1.96 | 2.20 | 95757 | | PGHN | 917.80 | 932.60 | 914.40 | 928.20 | 1.91 | 17.40 | 139735 | | UHRN | 38.48 | 39.34 | 38.48 | 39.04 | 1.88 | 0.72 | 94097 | | INA | 21.40 | 21.80 | 21.30 | 21.80 | 1.87 | 0.40 | 658074 | | CICN | 164.00 | 167.50 | 160.00 | 166.00 | 1.84 | 3.00 | 17668 | | DOKA | 60.80 | 62.30 | 60.80 | 61.80 | 1.81 | 1.10 | 56010 | | SLHN | 857.80 | 872.20 | 857.80 | 870.00 | 1.75 | 15.00 | 69095 | | ZUBN | 45.80 | 46.60 | 45.80 | 46.60 | 1.75 | 0.80 | 23 | | ORON | 10.40 | 10.92 | 10.06 | 10.64 | 1.72 | 0.18 | 156178 | | SQN | 406.00 | 414.00 | 404.20 | 413.00 | 1.72 | 7.00 | 36788 | | NBEN | 6.10 | 6.10 | 6.10 | 6.10 | 1.67 | 0.10 | 18 | | BOSN | 168.20 | 173.00 | 167.20 | 171.60 | 1.66 | 2.80 | 25110 | | ZURN | 561.80 | 568.80 | 561.60 | 567.80 | 1.61 | 9.00 | 361209 | | VETN | 23.25 | 23.85 | 23.20 | 23.60 | 1.51 | 0.35 | 14536 | | GEBN | 642.80 | 654.00 | 642.20 | 648.60 | 1.50 | 9.60 | 80963 | | EMMN | 807.00 | 819.00 | 802.00 | 817.00 | 1.49 | 12.00 | 4836 | | NIBEB | 3.39 | 3.44 | 3.39 | 3.44 | 1.47 | 0.05 | 3395 | | SRAIL | 20.42 | 20.76 | 20.16 | 20.66 | 1.47 | 0.30 | 148168 | | WIHN | 11.46 | 11.46 | 10.78 | 11.08 | 1.47 | 0.16 | 9391 | |
|
