| 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 | | 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 | | CFR | 172.00 | 175.60 | 164.25 | 170.95 | 5.85 | 9.45 | 2418325 | | MMM | 129.00 | 129.00 | 129.00 | 129.00 | 5.74 | 7.00 | 10 | | SWON | 8.14 | 8.63 | 8.03 | 8.62 | 5.25 | 0.43 | 727483 | | EPH | 24.20 | 25.60 | 24.00 | 25.60 | 4.07 | 1.00 | 540 | | NIBEB | 3.21 | 3.21 | 3.21 | 3.21 | 3.88 | 0.12 | 200 | | STGN | 29.50 | 31.00 | 29.50 | 31.00 | 3.68 | 1.10 | 6817 | | MOLN | 3.32 | 3.40 | 3.24 | 3.40 | 3.34 | 0.11 | 35999 | | HOCN | 1.50 | 1.59 | 1.40 | 1.59 | 3.25 | 0.05 | 10840 | | GUR | 1230.00 | 1290.00 | 1220.00 | 1258.00 | 2.78 | 34.00 | 479 | | MCHN | 3.29 | 3.35 | 3.29 | 3.35 | 2.76 | 0.09 | 1060 | | MIKN | 19.14 | 19.72 | 18.96 | 19.70 | 2.50 | 0.48 | 5852 | | 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 | 19.00 | 19.40 | 18.90 | 19.40 | 2.11 | 0.40 | 1013 | | ALSN | 216.00 | 223.50 | 213.50 | 223.00 | 2.06 | 4.50 | 11459 | | VBSN | 136.00 | 136.00 | 136.00 | 136.00 | 1.87 | 2.50 | 5 | | INA | 21.40 | 21.80 | 21.30 | 21.80 | 1.87 | 0.40 | 658074 | | IFCN | 97.60 | 99.60 | 95.70 | 99.10 | 1.85 | 1.80 | 44399 | | VILN | 585.00 | 585.00 | 585.00 | 585.00 | 1.74 | 10.00 | 21 | | NBEN | 6.00 | 6.00 | 5.80 | 5.95 | 1.71 | 0.10 | 139 | | SHLTN | 1.25 | 1.25 | 1.25 | 1.25 | 1.63 | 0.02 | 86 | | BCJ | 64.00 | 64.00 | 62.00 | 64.00 | 1.59 | 1.00 | 76 | | CALN | 12.72 | 13.06 | 12.72 | 13.06 | 1.40 | 0.18 | 4339 | | KURN | 26.70 | 27.52 | 26.44 | 27.36 | 1.33 | 0.36 | 138260 | | YPSN | 325.00 | 332.00 | 324.50 | 331.00 | 1.07 | 3.50 | 17405 | | COTN | 189.80 | 194.30 | 186.60 | 194.30 | 1.04 | 2.00 | 32775 | | STRN | 20.20 | 20.20 | 20.20 | 20.20 | 1.00 | 0.20 | 3 | | HBLN | 4000.00 | 4040.00 | 3980.00 | 4040.00 | 1.00 | 40.00 | 20 | | BSLN | 46.95 | 47.60 | 46.65 | 47.35 | 0.96 | 0.45 | 34398 | | VACN | 323.00 | 332.60 | 322.10 | 330.60 | 0.95 | 3.10 | 85773 | | IDIA | 3.12 | 3.20 | 3.06 | 3.20 | 0.95 | 0.03 | 782234 | | POLN | 1.30 | 1.32 | 1.30 | 1.31 | 0.77 | 0.01 | 8501 | | BION | 40.95 | 41.65 | 40.35 | 41.65 | 0.73 | 0.30 | 94320 | | DESN | 310.00 | 313.00 | 307.00 | 313.00 | 0.64 | 2.00 | 1664 | | ALPN | 8.80 | 8.80 | 8.80 | 8.80 | 0.57 | 0.05 | 5 | | FREN | 17.35 | 17.50 | 17.30 | 17.50 | 0.57 | 0.10 | 6391 | | NWRN | 15.00 | 15.30 | 14.86 | 15.12 | 0.53 | 0.08 | 55653 | | VIFN | 165.00 | 166.50 | 165.00 | 166.15 | 0.48 | 0.80 | 21850 | | ABBN | 55.32 | 56.42 | 55.20 | 56.42 | 0.46 | 0.26 | 2048863 | | ALLN | 195.00 | 195.80 | 193.80 | 195.00 | 0.41 | 0.80 | 11891 | | HREN | 1305.00 | 1310.00 | 1275.00 | 1275.00 | 0.39 | 5.00 | 234 | | WKBN | 128.00 | 128.50 | 127.00 | 128.50 | 0.39 | 0.50 | 197 | |
|
