| Symbol | Open | High | Low | Close | Percent | Change | Volume | | NOYE | 1.02 | 1.02 | 0.55 | 0.55 | -49.07 | -0.53 | 2000 | | XIX | 168.50 | 168.50 | 168.50 | 168.50 | -10.13 | -19.00 | 60 | | DE1 | 5.40 | 5.40 | 4.60 | 5.00 | -9.09 | -0.50 | 19292 | | GMM | 6.05 | 6.05 | 6.05 | 6.05 | -8.33 | -0.55 | 0 | | GAD | 0.15 | 0.15 | 0.14 | 0.14 | -6.67 | -0.01 | 0 | | AEC1 | 313.90 | 313.90 | 307.20 | 307.20 | -6.01 | -19.65 | 50 | | BIO | 36.40 | 36.40 | 36.40 | 36.40 | -5.70 | -2.20 | 0 | | SGL | 3.21 | 3.21 | 3.21 | 3.21 | -5.59 | -0.19 | 0 | | 8TI | 9.40 | 9.40 | 9.00 | 9.00 | -4.66 | -0.44 | 5 | | SNG | 1.34 | 1.34 | 1.34 | 1.34 | -4.29 | -0.06 | 0 | | S92 | 36.14 | 36.14 | 35.58 | 35.58 | -4.10 | -1.52 | 100 | | QCI | 151.02 | 151.02 | 147.16 | 147.16 | -4.02 | -6.16 | 0 | | HNK1 | 69.70 | 69.70 | 65.96 | 67.18 | -3.97 | -2.78 | 12 | | CGM | 149.00 | 149.00 | 145.40 | 145.40 | -3.48 | -5.25 | 0 | | ALS | 180.55 | 180.55 | 177.25 | 177.25 | -3.41 | -6.25 | 0 | | JAF | 13.28 | 13.28 | 13.11 | 13.11 | -3.39 | -0.46 | 0 | | BMW | 91.82 | 91.82 | 90.82 | 90.82 | -3.05 | -2.86 | 269 | | CGN | 236.60 | 236.60 | 233.75 | 233.75 | -3.01 | -7.25 | 0 | | CNN1 | 25.98 | 25.98 | 25.31 | 25.31 | -2.92 | -0.76 | 0 | | BTL | 17.84 | 17.84 | 17.27 | 17.27 | -2.92 | -0.52 | 0 | | KBX | 98.05 | 98.05 | 98.05 | 98.05 | -2.92 | -2.95 | 0 | | NCB | 47.50 | 47.50 | 47.01 | 47.01 | -2.85 | -1.38 | 0 | | VX1 | 395.05 | 395.05 | 393.90 | 393.90 | -2.78 | -11.25 | 0 | | AB9 | 56.60 | 56.60 | 56.60 | 56.60 | -2.75 | -1.60 | 0 | | GEC | 90.76 | 91.00 | 90.76 | 91.00 | -2.73 | -2.50 | 1005 | | IBE1 | 18.80 | 18.80 | 18.44 | 18.44 | -2.69 | -0.51 | 611 | | EVK | 13.21 | 13.21 | 13.00 | 13.00 | -2.69 | -0.36 | 2430 | | M4I | 486.60 | 486.60 | 484.45 | 484.45 | -2.60 | -12.95 | 0 | | LAR | 73.11 | 73.51 | 71.42 | 71.42 | -2.51 | -1.84 | 14 | | CVV | 1.17 | 1.17 | 1.17 | 1.17 | -2.50 | -0.03 | 0 | | IDP | 160.10 | 160.10 | 156.70 | 156.70 | -2.49 | -4.00 | 5 | | NDX1 | 32.06 | 32.06 | 31.84 | 31.84 | -2.45 | -0.80 | 1090 | | IUI1 | 502.70 | 502.70 | 487.15 | 487.15 | -2.44 | -12.20 | 19 | | UAL1 | 99.57 | 99.57 | 98.56 | 98.56 | -2.40 | -2.42 | 0 | | ETG | 18.60 | 18.60 | 18.60 | 18.60 | -2.36 | -0.45 | 0 | | WMB | 51.21 | 51.21 | 50.67 | 50.67 | -2.31 | -1.20 | 0 | | AUS | 32.00 | 32.00 | 32.00 | 32.00 | -2.29 | -0.75 | 0 | | VWSB | 24.54 | 24.54 | 23.85 | 23.85 | -2.25 | -0.55 | 0 | | SNW | 85.20 | 85.49 | 82.43 | 82.43 | -2.21 | -1.86 | 78 | | BFV | 67.00 | 67.00 | 67.00 | 67.00 | -2.19 | -1.50 | 0 | | GME | 2.69 | 2.69 | 2.69 | 2.69 | -2.18 | -0.06 | 0 | | SOBA | 20.36 | 20.38 | 20.32 | 20.32 | -2.17 | -0.45 | 300 | | TLX | 112.20 | 112.20 | 109.70 | 109.70 | -2.14 | -2.40 | 30 | | FIV | 59.50 | 59.50 | 58.25 | 58.25 | -2.13 | -1.27 | 0 | | SKB | 10.42 | 10.42 | 10.42 | 10.42 | -2.07 | -0.22 | 0 | | ABA | 7.25 | 7.25 | 7.10 | 7.10 | -2.07 | -0.15 | 10 | | VTSC | 51.00 | 51.00 | 51.00 | 51.00 | -2.02 | -1.05 | 0 | | CMW | 0.49 | 0.49 | 0.49 | 0.49 | -2.00 | -0.01 | 0 | | LXS | 17.42 | 17.42 | 17.42 | 17.42 | -1.97 | -0.35 | 0 | | CHU | 0.50 | 0.50 | 0.50 | 0.50 | -1.96 | -0.01 | 0 | |
|
