| 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 | | ARYN | 52.65 | 57.90 | 52.60 | 55.60 | 11.74 | 5.84 | 430388 | | STLN | 1.15 | 1.40 | 1.11 | 1.30 | 11.11 | 0.13 | 23878 | | ASCN | 4.79 | 5.18 | 4.79 | 5.18 | 9.05 | 0.43 | 278731 | | 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 | | IDIA | 3.51 | 3.78 | 3.50 | 3.75 | 7.14 | 0.25 | 1589660 | | ARBN | 4.70 | 5.00 | 4.67 | 4.96 | 6.90 | 0.32 | 371464 | | KOMN | 64.00 | 67.30 | 63.80 | 66.80 | 6.37 | 4.00 | 44549 | | SANN | 12.50 | 13.16 | 12.50 | 13.16 | 5.79 | 0.72 | 122655 | | KURN | 26.98 | 28.68 | 26.94 | 28.40 | 5.58 | 1.50 | 280754 | | SWON | 8.13 | 8.54 | 8.05 | 8.47 | 5.48 | 0.44 | 305309 | | WIHN | 13.82 | 14.70 | 13.56 | 14.26 | 5.47 | 0.74 | 21475 | | BYS | 269.00 | 281.50 | 269.00 | 281.50 | 5.23 | 14.00 | 909 | | FORN | 920.00 | 957.00 | 920.00 | 957.00 | 5.16 | 47.00 | 3106 | | LEHN | 289.50 | 302.00 | 284.50 | 298.50 | 4.92 | 14.00 | 7400 | | DOKA | 59.20 | 61.70 | 59.00 | 61.10 | 4.80 | 2.80 | 72125 | | RIEN | 3.34 | 3.46 | 3.34 | 3.44 | 4.56 | 0.15 | 354778 | | SWTQ | 242.00 | 253.00 | 242.00 | 252.50 | 4.55 | 11.00 | 16898 | | ADEN | 22.56 | 23.40 | 22.42 | 23.26 | 4.40 | 0.98 | 1021987 | | BCJ | 82.00 | 84.50 | 81.50 | 84.50 | 4.32 | 3.50 | 1357 | | CLTN | 54.70 | 56.30 | 54.70 | 56.20 | 4.27 | 2.30 | 4386 | | INRN | 2030.00 | 2115.00 | 2020.00 | 2115.00 | 4.19 | 85.00 | 1980 | | EPH | 24.20 | 25.60 | 24.00 | 25.60 | 4.07 | 1.00 | 540 | | BARN | 1271.00 | 1355.00 | 1271.00 | 1340.00 | 4.04 | 52.00 | 14119 | | EVE | 0.77 | 0.80 | 0.77 | 0.80 | 3.90 | 0.03 | 933 | | SUN | 168.40 | 171.80 | 168.40 | 171.80 | 3.87 | 6.40 | 60208 | | IMPN | 73.00 | 75.10 | 73.00 | 74.80 | 3.46 | 2.50 | 38595 | | AMS | 8.23 | 8.67 | 8.15 | 8.38 | 3.46 | 0.28 | 615474 | | VARN | 20.50 | 21.00 | 20.50 | 21.00 | 3.45 | 0.70 | 1549 | | HOCN | 1.50 | 1.59 | 1.40 | 1.59 | 3.25 | 0.05 | 10840 | | JFN | 294.00 | 302.00 | 293.00 | 302.00 | 3.25 | 9.50 | 10162 | | BRKN | 138.00 | 142.40 | 138.00 | 141.80 | 3.20 | 4.40 | 13104 | | BVZN | 1280.00 | 1320.00 | 1280.00 | 1320.00 | 3.12 | 40.00 | 40 | | BBN | 11.30 | 11.80 | 11.30 | 11.80 | 3.06 | 0.35 | 10905 | | BSLN | 53.80 | 55.20 | 53.40 | 54.70 | 3.01 | 1.60 | 32200 | | HOLN | 78.34 | 80.38 | 78.34 | 79.90 | 2.96 | 2.30 | 1174044 | | VETN | 23.00 | 23.40 | 22.90 | 23.35 | 2.86 | 0.65 | 38941 | | ZEHN | 82.20 | 84.50 | 82.10 | 83.00 | 2.85 | 2.30 | 18940 | | COPN | 114.00 | 117.80 | 113.40 | 116.60 | 2.82 | 3.20 | 53031 | | LAND | 50.60 | 51.90 | 50.60 | 51.70 | 2.78 | 1.40 | 125186 | | GUR | 1230.00 | 1290.00 | 1220.00 | 1258.00 | 2.78 | 34.00 | 479 | | OERL | 3.73 | 3.82 | 3.72 | 3.78 | 2.72 | 0.10 | 1064643 | | EMSN | 598.50 | 614.50 | 597.00 | 613.00 | 2.68 | 16.00 | 12431 | | BCHN | 547.00 | 555.00 | 544.00 | 553.00 | 2.60 | 14.00 | 9637 | | DKSH | 57.40 | 58.00 | 57.00 | 57.80 | 2.48 | 1.40 | 105539 | |
|
