| 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 | | LECN | 0.15 | 0.16 | 0.14 | 0.16 | 6.67 | 0.01 | 186517 | | STMN | 95.00 | 100.15 | 94.66 | 99.92 | 5.96 | 5.62 | 675475 | | LMN | 13.10 | 13.70 | 13.00 | 13.70 | 5.38 | 0.70 | 30271 | | MOVE | 159.00 | 167.40 | 158.00 | 166.80 | 5.30 | 8.40 | 18877 | | MED | 84.00 | 88.30 | 84.00 | 88.30 | 4.87 | 4.10 | 3324 | | PEDU | 52.00 | 52.00 | 52.00 | 52.00 | 4.42 | 2.20 | 39 | | TECN | 134.00 | 138.70 | 134.00 | 138.30 | 4.30 | 5.70 | 77949 | | BANB | 58.90 | 61.40 | 58.50 | 60.95 | 4.28 | 2.50 | 106700 | | ESUN | 55.00 | 55.00 | 54.80 | 55.00 | 4.17 | 2.20 | 485 | | EPH | 24.20 | 25.60 | 24.00 | 25.60 | 4.07 | 1.00 | 540 | | UHRN | 35.00 | 36.32 | 34.50 | 36.22 | 3.60 | 1.26 | 41675 | | COPN | 106.00 | 109.80 | 106.00 | 109.00 | 3.42 | 3.60 | 65694 | | YPSN | 328.00 | 341.50 | 328.00 | 339.00 | 3.35 | 11.00 | 20033 | | BYS | 269.00 | 281.00 | 263.00 | 278.50 | 3.34 | 9.00 | 2973 | | VARN | 19.50 | 20.40 | 19.50 | 20.30 | 3.31 | 0.65 | 7971 | | UHR | 172.40 | 178.70 | 169.10 | 177.70 | 3.31 | 5.70 | 146721 | | HOCN | 1.50 | 1.59 | 1.40 | 1.59 | 3.25 | 0.05 | 10840 | | SWTQ | 250.00 | 256.00 | 248.00 | 256.00 | 3.23 | 8.00 | 4499 | | TIBN | 56.80 | 58.00 | 56.80 | 58.00 | 3.20 | 1.80 | 2321 | | FTON | 11.35 | 11.35 | 10.80 | 11.00 | 2.80 | 0.30 | 6144 | | GUR | 1230.00 | 1290.00 | 1220.00 | 1258.00 | 2.78 | 34.00 | 479 | | NOVN | 109.00 | 111.94 | 109.00 | 111.52 | 2.78 | 3.02 | 3092873 | | OERL | 3.31 | 3.40 | 3.27 | 3.40 | 2.72 | 0.09 | 631163 | | DESN | 354.50 | 367.00 | 354.00 | 365.50 | 2.67 | 9.50 | 7060 | | MOLN | 3.36 | 3.52 | 3.36 | 3.48 | 2.65 | 0.09 | 37606 | | ALC | 64.16 | 65.50 | 63.62 | 65.22 | 2.64 | 1.68 | 1396680 | | KNIN | 173.80 | 178.50 | 173.75 | 178.50 | 2.59 | 4.50 | 172600 | | SFZN | 74.70 | 76.70 | 74.70 | 76.60 | 2.54 | 1.90 | 129540 | | TXGN | 165.60 | 170.60 | 164.40 | 169.60 | 2.54 | 4.20 | 24615 | | BVZN | 1250.00 | 1280.00 | 1250.00 | 1280.00 | 2.40 | 30.00 | 16 | | BBN | 10.70 | 11.05 | 10.50 | 11.00 | 2.33 | 0.25 | 24769 | | 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 | | KURN | 26.86 | 27.34 | 26.62 | 27.26 | 2.17 | 0.58 | 178858 | | VBSN | 141.00 | 144.00 | 141.00 | 144.00 | 2.13 | 3.00 | 699 | | VZN | 152.20 | 154.40 | 150.40 | 154.20 | 2.12 | 3.20 | 31913 | | SENS | 61.60 | 63.30 | 60.60 | 63.30 | 2.10 | 1.30 | 26288 | | AMS | 8.62 | 8.85 | 8.57 | 8.80 | 2.09 | 0.18 | 405300 | | BION | 43.40 | 44.25 | 43.05 | 44.25 | 2.08 | 0.90 | 73101 | | INA | 21.40 | 21.80 | 21.30 | 21.80 | 1.87 | 0.40 | 658074 | | RIEN | 3.21 | 3.31 | 3.11 | 3.29 | 1.86 | 0.06 | 388228 | | CLN | 7.22 | 7.25 | 7.02 | 7.25 | 1.83 | 0.13 | 809209 | |
|
