| 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 | | EVE | 0.99 | 0.99 | 0.92 | 0.99 | 8.79 | 0.08 | 2244 | | 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 | | HLEE | 8.40 | 9.20 | 8.35 | 8.35 | 6.37 | 0.50 | 1068 | | UHRN | 34.66 | 35.88 | 34.66 | 35.72 | 6.31 | 2.12 | 87460 | | UHR | 170.50 | 177.50 | 169.65 | 176.70 | 6.09 | 10.15 | 239844 | | MMM | 129.00 | 129.00 | 129.00 | 129.00 | 5.74 | 7.00 | 10 | | STMN | 98.00 | 103.10 | 97.92 | 103.10 | 5.51 | 5.38 | 520685 | | IFCN | 96.40 | 101.40 | 96.40 | 101.40 | 5.30 | 5.10 | 54620 | | STRN | 19.30 | 20.20 | 19.30 | 20.20 | 5.21 | 1.00 | 3103 | | BEAN | 801.50 | 825.00 | 800.00 | 817.00 | 4.54 | 35.50 | 26363 | | YPSN | 314.00 | 326.00 | 313.50 | 324.00 | 4.18 | 13.00 | 30308 | | EPH | 24.20 | 25.60 | 24.00 | 25.60 | 4.07 | 1.00 | 540 | | TECN | 134.50 | 140.40 | 134.40 | 138.60 | 4.05 | 5.40 | 58197 | | NIBEB | 3.21 | 3.21 | 3.21 | 3.21 | 3.88 | 0.12 | 200 | | RIEN | 3.13 | 3.31 | 3.11 | 3.23 | 3.86 | 0.12 | 655973 | | COTN | 195.00 | 202.80 | 195.00 | 199.70 | 3.85 | 7.40 | 27180 | | ALC | 59.84 | 61.84 | 59.70 | 61.70 | 3.70 | 2.20 | 1878798 | | KNIN | 153.60 | 159.45 | 153.10 | 157.75 | 3.58 | 5.45 | 219109 | | ORON | 11.96 | 12.36 | 11.94 | 12.36 | 3.52 | 0.42 | 10903 | | LONN | 540.80 | 554.20 | 538.20 | 552.80 | 3.52 | 18.80 | 110390 | | ROG | 282.00 | 289.70 | 280.00 | 288.70 | 3.51 | 9.80 | 1136223 | | VETN | 20.90 | 21.50 | 20.85 | 21.50 | 3.37 | 0.70 | 18783 | | BAER | 56.72 | 57.86 | 56.60 | 57.86 | 3.32 | 1.86 | 600336 | | SHLTN | 1.25 | 1.25 | 1.25 | 1.25 | 3.31 | 0.04 | 2544 | | HOCN | 1.50 | 1.59 | 1.40 | 1.59 | 3.25 | 0.05 | 10840 | | VACN | 333.20 | 343.10 | 333.10 | 342.40 | 3.19 | 10.60 | 88160 | | SIKA | 153.80 | 157.80 | 152.90 | 157.10 | 3.19 | 4.85 | 657330 | | RO | 293.00 | 301.60 | 292.00 | 299.00 | 3.10 | 9.00 | 28010 | | MOVE | 146.60 | 150.40 | 146.60 | 150.00 | 3.02 | 4.40 | 11363 | | PGHN | 964.40 | 985.60 | 960.00 | 980.60 | 2.90 | 27.60 | 90201 | | SANN | 10.42 | 10.68 | 10.36 | 10.68 | 2.89 | 0.30 | 21693 | | XGLD | 392.60 | 392.60 | 392.60 | 392.60 | 2.80 | 10.70 | 170 | | GUR | 1230.00 | 1290.00 | 1220.00 | 1258.00 | 2.78 | 34.00 | 479 | | SOON | 212.60 | 217.00 | 212.40 | 217.00 | 2.65 | 5.60 | 302527 | | OERL | 3.06 | 3.11 | 3.04 | 3.11 | 2.64 | 0.08 | 769947 | | KOMN | 61.70 | 63.00 | 61.00 | 62.60 | 2.62 | 1.60 | 31624 | | MED | 73.20 | 75.40 | 73.20 | 75.10 | 2.60 | 1.90 | 1442 | | SFZN | 75.20 | 76.60 | 75.10 | 76.60 | 2.54 | 1.90 | 88691 | | BCHN | 522.00 | 532.00 | 517.00 | 531.00 | 2.51 | 13.00 | 6142 | | EMSN | 546.00 | 558.00 | 544.00 | 557.00 | 2.48 | 13.50 | 12491 | | NESN | 79.83 | 81.54 | 79.59 | 81.26 | 2.32 | 1.84 | 2986052 | | SUN | 131.20 | 134.80 | 130.20 | 133.40 | 2.30 | 3.00 | 43665 | | BARN | 1200.00 | 1212.00 | 1179.00 | 1211.00 | 2.28 | 27.00 | 14542 | |
|
