| Symbol | Open | High | Low | Close | Percent | Change | Volume | | CIE | 0.25 | 0.25 | 0.24 | 0.25 | 56.25 | 0.09 | 5100 | | 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 | | WIHN | 14.00 | 15.50 | 13.44 | 15.06 | 13.57 | 1.80 | 21348 | | STLN | 1.15 | 1.40 | 1.11 | 1.30 | 11.11 | 0.13 | 23878 | | RLF | 2.62 | 2.93 | 2.62 | 2.92 | 11.03 | 0.29 | 66365 | | AMS | 11.10 | 11.90 | 11.10 | 11.88 | 9.29 | 1.01 | 660468 | | 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 | | NWRN | 13.58 | 14.10 | 13.40 | 14.10 | 5.07 | 0.68 | 136719 | | MTG | 36.75 | 38.50 | 36.75 | 38.10 | 4.81 | 1.75 | 9193 | | EPH | 24.20 | 25.60 | 24.00 | 25.60 | 4.07 | 1.00 | 540 | | STRN | 20.60 | 20.60 | 20.60 | 20.60 | 3.52 | 0.70 | 60 | | MMM | 118.00 | 122.00 | 118.00 | 122.00 | 3.39 | 4.00 | 0 | | HOCN | 1.50 | 1.59 | 1.40 | 1.59 | 3.25 | 0.05 | 10840 | | MCHN | 3.43 | 3.55 | 3.43 | 3.55 | 2.90 | 0.10 | 3689 | | BVZN | 1040.00 | 1070.00 | 1040.00 | 1070.00 | 2.88 | 30.00 | 35 | | SWON | 8.14 | 8.48 | 8.04 | 8.32 | 2.84 | 0.23 | 448968 | | CFT | 292.00 | 294.00 | 289.00 | 294.00 | 2.80 | 8.00 | 3014 | | GUR | 1230.00 | 1290.00 | 1220.00 | 1258.00 | 2.78 | 34.00 | 479 | | ARYN | 51.20 | 53.10 | 50.40 | 53.10 | 2.71 | 1.40 | 98455 | | PEAN | 6.24 | 6.39 | 6.20 | 6.36 | 2.58 | 0.16 | 17632 | | ASWN | 0.90 | 0.90 | 0.89 | 0.89 | 2.30 | 0.02 | 250 | | 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 | | MOZN | 12.00 | 12.18 | 11.92 | 12.12 | 2.19 | 0.26 | 139712 | | SWTQ | 265.00 | 272.50 | 263.00 | 268.00 | 1.90 | 5.00 | 4540 | | COTN | 193.40 | 196.90 | 187.40 | 194.00 | 1.89 | 3.60 | 47790 | | INA | 21.40 | 21.80 | 21.30 | 21.80 | 1.87 | 0.40 | 658074 | | BRKN | 140.00 | 142.20 | 139.40 | 141.80 | 1.87 | 2.60 | 8123 | | KOMN | 65.00 | 66.10 | 64.00 | 66.00 | 1.85 | 1.20 | 15025 | | CICN | 191.00 | 197.00 | 191.00 | 193.50 | 1.84 | 3.50 | 5567 | | SQN | 488.20 | 489.40 | 482.20 | 489.40 | 1.83 | 8.80 | 23855 | | UHR | 175.00 | 177.00 | 172.90 | 177.00 | 1.67 | 2.90 | 107350 | | LOGN | 87.00 | 87.60 | 86.36 | 87.46 | 1.67 | 1.44 | 491611 | | HIAG | 110.20 | 111.80 | 109.40 | 111.60 | 1.64 | 1.80 | 6124 | | HOLN | 66.92 | 67.58 | 66.56 | 66.98 | 1.64 | 1.08 | 897895 | | BCGE | 25.00 | 25.80 | 24.70 | 25.40 | 1.60 | 0.40 | 13464 | | PGHN | 979.80 | 982.00 | 969.60 | 981.20 | 1.55 | 15.00 | 82093 | | TEMN | 62.05 | 62.45 | 61.70 | 62.45 | 1.46 | 0.90 | 81049 | | BION | 38.70 | 39.00 | 38.35 | 39.00 | 1.43 | 0.55 | 48304 | | EFGN | 16.04 | 16.16 | 15.98 | 16.06 | 1.39 | 0.22 | 155277 | | ZUBN | 44.80 | 44.80 | 44.00 | 44.00 | 1.38 | 0.60 | 616 | | MOBN | 331.00 | 335.50 | 330.00 | 335.50 | 1.36 | 4.50 | 22522 | | SENS | 59.50 | 60.20 | 59.00 | 59.90 | 1.35 | 0.80 | 19332 | | CLTN | 45.35 | 46.20 | 45.35 | 45.80 | 1.33 | 0.60 | 3255 | | JFN | 227.50 | 231.00 | 226.00 | 229.50 | 1.32 | 3.00 | 8063 | | ZEHN | 67.00 | 70.50 | 67.00 | 70.40 | 1.29 | 0.90 | 5350 | |
|
