| 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 | | STLN | 1.15 | 1.40 | 1.11 | 1.30 | 11.11 | 0.13 | 23878 | | GAM | 0.12 | 0.12 | 0.11 | 0.12 | 9.09 | 0.01 | 841593 | | 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 | | EPH | 24.20 | 25.60 | 24.00 | 25.60 | 4.07 | 1.00 | 540 | | KUD | 1.35 | 1.35 | 1.30 | 1.35 | 3.85 | 0.05 | 4752 | | WIHN | 9.38 | 9.59 | 9.23 | 9.31 | 3.79 | 0.34 | 1464 | | ALPN | 8.80 | 9.00 | 8.80 | 9.00 | 3.45 | 0.30 | 120 | | HOCN | 1.50 | 1.59 | 1.40 | 1.59 | 3.25 | 0.05 | 10840 | | LMN | 15.30 | 15.60 | 15.30 | 15.60 | 2.97 | 0.45 | 1231 | | SHLTN | 1.35 | 1.39 | 1.35 | 1.39 | 2.96 | 0.04 | 1803 | | GUR | 1230.00 | 1290.00 | 1220.00 | 1258.00 | 2.78 | 34.00 | 479 | | ZWM | 150.00 | 180.00 | 150.00 | 180.00 | 2.27 | 4.00 | 10 | | 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 | | PGHN | 1070.50 | 1095.50 | 1062.50 | 1088.00 | 1.92 | 20.50 | 72950 | | CPHN | 73.80 | 74.60 | 73.80 | 74.60 | 1.91 | 1.40 | 120 | | SNBN | 3170.00 | 3230.00 | 3150.00 | 3230.00 | 1.89 | 60.00 | 18 | | INA | 21.40 | 21.80 | 21.30 | 21.80 | 1.87 | 0.40 | 658074 | | ASCN | 4.26 | 4.26 | 4.00 | 4.06 | 1.75 | 0.07 | 36834 | | VLRT | 11.70 | 11.70 | 11.70 | 11.70 | 1.74 | 0.20 | 40 | | MED | 91.20 | 93.00 | 90.20 | 93.00 | 1.64 | 1.50 | 5437 | | KURN | 23.04 | 23.90 | 23.04 | 23.62 | 1.64 | 0.38 | 140542 | | SWTQ | 305.00 | 314.00 | 304.50 | 310.00 | 1.64 | 5.00 | 2870 | | KLIN | 12.40 | 12.50 | 12.40 | 12.50 | 1.63 | 0.20 | 174 | | VZUG | 43.20 | 44.00 | 42.80 | 43.70 | 1.63 | 0.70 | 7161 | | BBN | 7.46 | 7.52 | 7.38 | 7.52 | 1.62 | 0.12 | 11019 | | PEAN | 6.24 | 6.38 | 6.23 | 6.30 | 1.61 | 0.10 | 35371 | | HBLN | 4140.00 | 4140.00 | 4140.00 | 4140.00 | 1.47 | 60.00 | 1 | | BION | 35.10 | 36.10 | 35.05 | 35.75 | 1.42 | 0.50 | 105334 | | ZUGN | 2120.00 | 2140.00 | 2120.00 | 2140.00 | 1.42 | 30.00 | 63 | | NWRN | 9.51 | 9.65 | 9.15 | 9.64 | 1.37 | 0.13 | 73126 | | HLEE | 7.50 | 7.75 | 7.50 | 7.75 | 1.31 | 0.10 | 0 | | YPSN | 410.00 | 416.50 | 409.00 | 416.00 | 1.22 | 5.00 | 7140 | | BANB | 63.90 | 64.35 | 63.05 | 64.05 | 1.18 | 0.75 | 68400 | | ORON | 13.42 | 13.68 | 13.32 | 13.68 | 1.18 | 0.16 | 13632 | | TEMN | 63.75 | 64.30 | 63.60 | 64.10 | 1.18 | 0.75 | 182365 | | LEON | 16.82 | 17.18 | 16.82 | 17.10 | 1.06 | 0.18 | 14691 | | LOGN | 88.52 | 88.62 | 87.84 | 88.46 | 0.94 | 0.82 | 549357 | | STGN | 32.00 | 32.50 | 31.60 | 32.30 | 0.94 | 0.30 | 3563 | | IFCN | 96.90 | 97.70 | 96.10 | 97.70 | 0.93 | 0.90 | 53581 | | GMI | 230.00 | 230.00 | 230.00 | 230.00 | 0.88 | 2.00 | 4 | | MTG | 35.00 | 35.40 | 34.70 | 35.25 | 0.86 | 0.30 | 2696 | | SREN | 137.50 | 139.95 | 137.40 | 138.90 | 0.83 | 1.15 | 735690 | | BCJ | 62.00 | 62.00 | 62.00 | 62.00 | 0.81 | 0.50 | 13 | | POLN | 1.30 | 1.32 | 1.30 | 1.31 | 0.77 | 0.01 | 8501 | |
|
