| 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 | | 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 | | PEDU | 50.00 | 50.00 | 50.00 | 50.00 | 7.76 | 3.60 | 30 | | ASWN | 1.08 | 1.18 | 1.08 | 1.18 | 5.36 | 0.06 | 570 | | AMS | 11.58 | 11.97 | 11.54 | 11.95 | 4.28 | 0.49 | 993129 | | EPH | 24.20 | 25.60 | 24.00 | 25.60 | 4.07 | 1.00 | 540 | | ZUBN | 45.00 | 46.80 | 44.00 | 46.60 | 4.02 | 1.80 | 1536 | | VZUG | 65.00 | 68.00 | 65.00 | 67.40 | 3.69 | 2.40 | 2112 | | SANN | 11.62 | 12.12 | 11.62 | 12.12 | 3.41 | 0.40 | 15210 | | HOCN | 1.50 | 1.59 | 1.40 | 1.59 | 3.25 | 0.05 | 10840 | | TXGN | 216.00 | 221.50 | 213.00 | 220.50 | 2.80 | 6.00 | 2325 | | GUR | 1230.00 | 1290.00 | 1220.00 | 1258.00 | 2.78 | 34.00 | 479 | | HELN | 188.00 | 193.30 | 187.60 | 192.80 | 2.66 | 5.00 | 114497 | | COTN | 257.80 | 267.60 | 256.20 | 259.60 | 2.53 | 6.40 | 40161 | | BALN | 189.80 | 193.90 | 189.10 | 193.60 | 2.38 | 4.50 | 75642 | | NIBEB | 3.51 | 3.51 | 3.51 | 3.51 | 2.33 | 0.08 | 40 | | PMI | 90.00 | 90.50 | 90.00 | 90.00 | 2.27 | 2.00 | 0 | | BYS | 375.00 | 384.00 | 371.00 | 382.50 | 2.27 | 8.50 | 1678 | | IMPN | 53.40 | 55.00 | 53.30 | 54.70 | 2.24 | 1.20 | 43889 | | PM | 414.00 | 419.00 | 412.00 | 419.00 | 2.20 | 9.00 | 579 | | BEAN | 795.50 | 803.00 | 792.50 | 802.50 | 2.03 | 16.00 | 14499 | | SUN | 142.40 | 145.60 | 142.20 | 144.80 | 1.97 | 2.80 | 60791 | | SREN | 135.40 | 138.15 | 135.40 | 137.90 | 1.96 | 2.65 | 573522 | | INA | 21.40 | 21.80 | 21.30 | 21.80 | 1.87 | 0.40 | 658074 | | OFN | 96.20 | 98.00 | 95.20 | 98.00 | 1.87 | 1.80 | 688 | | CICN | 166.00 | 169.00 | 165.50 | 167.50 | 1.82 | 3.00 | 8909 | | IDIA | 2.27 | 2.42 | 2.22 | 2.30 | 1.77 | 0.04 | 1618610 | | INRN | 2000.00 | 2050.00 | 2000.00 | 2045.00 | 1.74 | 35.00 | 3081 | | FTON | 11.65 | 12.05 | 11.65 | 12.05 | 1.69 | 0.20 | 3110 | | ZURN | 542.80 | 553.40 | 542.80 | 553.40 | 1.69 | 9.20 | 183164 | | VZN | 168.20 | 170.20 | 167.00 | 170.20 | 1.43 | 2.40 | 20143 | | VONN | 64.50 | 65.20 | 64.40 | 65.20 | 1.40 | 0.90 | 43278 | | LAND | 57.50 | 58.40 | 57.40 | 58.00 | 1.40 | 0.80 | 102407 | | TEMN | 57.95 | 58.75 | 57.70 | 58.55 | 1.39 | 0.80 | 201088 | | VAHN | 606.00 | 613.00 | 606.00 | 613.00 | 1.32 | 8.00 | 566 | | SGSN | 82.96 | 83.56 | 82.74 | 83.40 | 1.29 | 1.06 | 394470 | | SLHN | 802.00 | 809.20 | 800.00 | 808.60 | 1.18 | 9.40 | 49182 | | BUCN | 392.00 | 395.00 | 389.50 | 394.00 | 1.16 | 4.50 | 20568 | | DKSH | 62.70 | 63.80 | 62.70 | 63.20 | 1.12 | 0.70 | 65566 | | LEHN | 833.00 | 851.00 | 833.00 | 841.00 | 1.08 | 9.00 | 1463 | | CALN | 15.18 | 15.50 | 15.10 | 15.36 | 1.05 | 0.16 | 10688 | | DESN | 302.50 | 307.00 | 302.50 | 304.50 | 1.00 | 3.00 | 3023 | | HBLN | 4100.00 | 4100.00 | 4080.00 | 4100.00 | 0.99 | 40.00 | 10 | | BION | 30.30 | 30.75 | 30.25 | 30.55 | 0.99 | 0.30 | 52083 | | PGHN | 1043.00 | 1050.00 | 1037.00 | 1044.00 | 0.97 | 10.00 | 58173 | |
|
