| 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 | | ADXN | 0.05 | 0.06 | 0.05 | 0.06 | 20.00 | 0.01 | 301174 | | 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 | | FTON | 9.70 | 10.75 | 9.66 | 10.75 | 11.98 | 1.15 | 34807 | | STLN | 1.15 | 1.40 | 1.11 | 1.30 | 11.11 | 0.13 | 23878 | | STRN | 21.00 | 21.00 | 21.00 | 21.00 | 9.95 | 1.90 | 20 | | 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 | | MCHN | 3.18 | 3.36 | 3.18 | 3.36 | 6.67 | 0.21 | 7709 | | GAV | 174.00 | 174.00 | 174.00 | 174.00 | 5.45 | 9.00 | 59 | | SHLTN | 1.03 | 1.05 | 1.00 | 1.05 | 5.00 | 0.05 | 29470 | | ARBN | 5.07 | 5.20 | 5.01 | 5.16 | 4.67 | 0.23 | 84505 | | EPH | 24.20 | 25.60 | 24.00 | 25.60 | 4.07 | 1.00 | 540 | | STMN | 92.24 | 96.20 | 91.44 | 95.58 | 4.07 | 3.74 | 824609 | | RIEN | 3.21 | 3.33 | 3.19 | 3.31 | 3.76 | 0.12 | 346195 | | CALN | 11.44 | 12.26 | 11.28 | 12.00 | 3.27 | 0.38 | 12302 | | HOCN | 1.50 | 1.59 | 1.40 | 1.59 | 3.25 | 0.05 | 10840 | | SIGN | 9.61 | 9.93 | 9.55 | 9.86 | 3.25 | 0.31 | 1327425 | | SWTQ | 265.00 | 276.00 | 265.00 | 273.00 | 3.21 | 8.50 | 3647 | | LMN | 13.00 | 13.05 | 12.70 | 12.90 | 3.20 | 0.40 | 28873 | | SUN | 142.60 | 146.80 | 142.60 | 146.20 | 3.10 | 4.40 | 53559 | | KOMN | 65.50 | 67.20 | 65.00 | 67.00 | 3.08 | 2.00 | 19248 | | AUTN | 159.60 | 166.00 | 159.60 | 165.00 | 3.00 | 4.80 | 8883 | | KLIN | 10.80 | 11.00 | 10.80 | 11.00 | 2.80 | 0.30 | 939 | | GUR | 1230.00 | 1290.00 | 1220.00 | 1258.00 | 2.78 | 34.00 | 479 | | PEAN | 5.80 | 5.93 | 5.70 | 5.93 | 2.77 | 0.16 | 20132 | | CLTN | 51.80 | 52.60 | 51.00 | 52.60 | 2.73 | 1.40 | 10192 | | KNIN | 169.85 | 174.55 | 169.05 | 173.65 | 2.63 | 4.45 | 389997 | | VBSN | 135.50 | 139.00 | 135.00 | 139.00 | 2.58 | 3.50 | 239 | | DKSH | 55.00 | 56.90 | 55.00 | 56.40 | 2.55 | 1.40 | 127403 | | KUD | 1.25 | 1.30 | 1.25 | 1.30 | 2.36 | 0.03 | 4988 | | 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 | | ADEN | 21.20 | 21.60 | 21.18 | 21.50 | 2.19 | 0.46 | 646493 | | DAE | 157.40 | 159.80 | 156.60 | 159.60 | 2.18 | 3.40 | 7203 | | HOLN | 74.48 | 75.94 | 74.26 | 75.26 | 2.01 | 1.48 | 1624420 | | BAER | 59.08 | 60.86 | 58.90 | 60.36 | 1.99 | 1.18 | 685783 | | LAND | 50.70 | 52.30 | 50.60 | 52.00 | 1.96 | 1.00 | 55004 | | BARN | 1187.00 | 1203.00 | 1173.00 | 1203.00 | 1.95 | 23.00 | 12885 | | OERL | 3.10 | 3.17 | 3.09 | 3.16 | 1.94 | 0.06 | 273181 | | SRAIL | 19.12 | 19.57 | 19.12 | 19.48 | 1.88 | 0.36 | 148304 | | INA | 21.40 | 21.80 | 21.30 | 21.80 | 1.87 | 0.40 | 658074 | | VZUG | 39.40 | 40.30 | 39.40 | 40.00 | 1.78 | 0.70 | 2665 | | RLF | 2.80 | 2.90 | 2.80 | 2.86 | 1.78 | 0.05 | 5885 | | AMS | 7.41 | 7.50 | 7.26 | 7.50 | 1.76 | 0.13 | 350664 | | BSLN | 51.60 | 52.70 | 51.00 | 52.30 | 1.75 | 0.90 | 32073 | | STGN | 29.80 | 30.00 | 28.10 | 30.00 | 1.69 | 0.50 | 1220 | |
|
