| Symbol | Open | High | Low | Close | Percent | Change | Volume | | AFP | 1.00 | 1.05 | 1.00 | 1.00 | -93.75 | -15.00 | 47046 | | ZWM | 146.00 | 146.00 | 146.00 | 146.00 | -18.89 | -34.00 | 15 | | CON | 98.00 | 98.00 | 98.00 | 98.00 | -12.35 | -13.81 | 10 | | SHLTN | 0.93 | 1.00 | 0.81 | 0.93 | -8.82 | -0.09 | 117533 | | AAM | 28.20 | 28.20 | 28.20 | 28.20 | -8.44 | -2.60 | 0 | | VLRT | 12.40 | 12.40 | 11.50 | 11.50 | -8.00 | -1.00 | 1040 | | LINN | 585.00 | 585.00 | 585.00 | 585.00 | -7.87 | -50.00 | 30 | | COPN | 108.00 | 108.00 | 97.60 | 98.00 | -6.31 | -6.60 | 190036 | | GAM | 0.15 | 0.16 | 0.15 | 0.15 | -6.25 | -0.01 | 109477 | | ADVN | 37.00 | 37.00 | 36.00 | 36.00 | -5.76 | -2.20 | 1552 | | TOHN | 5.48 | 5.50 | 5.08 | 5.12 | -5.54 | -0.30 | 29759 | | LLQ | 37.00 | 37.00 | 32.20 | 35.00 | -4.89 | -1.80 | 0 | | ORON | 11.70 | 11.72 | 11.12 | 11.18 | -4.44 | -0.52 | 23915 | | ABT | 91.50 | 91.50 | 91.50 | 91.50 | -3.68 | -3.50 | 1 | | ROL | 0.85 | 0.85 | 0.82 | 0.82 | -3.53 | -0.03 | 0 | | SGSN | 89.70 | 89.80 | 86.80 | 86.80 | -3.19 | -2.86 | 453398 | | MMM | 132.00 | 132.00 | 132.00 | 132.00 | -2.94 | -4.00 | 50 | | PEP | 144.00 | 144.00 | 142.79 | 142.79 | -2.86 | -4.21 | 0 | | MOLN | 3.23 | 3.40 | 3.21 | 3.27 | -2.68 | -0.09 | 74957 | | BVZN | 1100.00 | 1100.00 | 1080.00 | 1100.00 | -2.65 | -30.00 | 227 | | INRN | 2285.00 | 2325.00 | 2215.00 | 2240.00 | -2.61 | -60.00 | 1456 | | VILN | 600.00 | 600.00 | 585.00 | 585.00 | -2.50 | -15.00 | 0 | | ZEHN | 76.40 | 77.20 | 74.10 | 74.10 | -2.50 | -1.90 | 50821 | | ZUBN | 47.20 | 47.20 | 46.80 | 47.20 | -2.48 | -1.20 | 1094 | | SWON | 9.10 | 9.10 | 8.74 | 8.80 | -2.44 | -0.22 | 431212 | | BARN | 1231.00 | 1249.00 | 1202.00 | 1202.00 | -2.44 | -30.00 | 11966 | | BION | 46.80 | 47.10 | 45.85 | 46.00 | -2.34 | -1.10 | 86967 | | DUFN | 30.88 | 30.88 | 29.80 | 30.09 | -2.31 | -0.71 | 755728 | | VETN | 20.20 | 20.25 | 19.44 | 19.86 | -2.17 | -0.44 | 63725 | | DOKA | 66.40 | 66.70 | 64.90 | 64.90 | -2.11 | -1.40 | 48152 | | SRAIL | 19.40 | 19.58 | 19.05 | 19.16 | -1.94 | -0.38 | 177015 | | SPCE | 16.00 | 16.00 | 16.00 | 16.00 | -1.84 | -0.30 | 182 | | EMMN | 714.00 | 716.00 | 700.00 | 709.00 | -1.80 | -13.00 | 7159 | | BOBNN | 58.20 | 59.90 | 56.80 | 57.30 | -1.72 | -1.00 | 224787 | | BSLN | 52.00 | 52.40 | 51.40 | 51.50 | -1.72 | -0.90 | 30154 | | RLF | 2.95 | 2.95 | 2.75 | 2.90 | -1.69 | -0.05 | 5235 | | SREN | 128.50 | 129.30 | 127.25 | 128.30 | -1.69 | -2.20 | 1775371 | | MIKN | 21.60 | 21.60 | 21.05 | 21.15 | -1.63 | -0.35 | 38496 | | PNHO | 52.40 | 52.40 | 51.60 | 51.60 | -1.53 | -0.80 | 473 | | GE | 61.00 | 65.00 | 61.00 | 65.00 | -1.52 | -1.00 | 0 | | CFT | 287.00 | 289.00 | 284.00 | 284.00 | -1.39 | -4.00 | 4520 | | EDHN | 39.00 | 39.50 | 38.70 | 38.70 | -1.28 | -0.50 | 1264 | | LONN | 546.40 | 552.40 | 539.60 | 541.60 | -1.28 | -7.00 | 149980 | | VZUG | 40.50 | 40.50 | 39.50 | 39.70 | -1.24 | -0.50 | 4546 | | SFZN | 72.50 | 72.90 | 71.30 | 71.50 | -1.24 | -0.90 | 83463 | | SAHN | 500.00 | 500.00 | 500.00 | 500.00 | -1.19 | -6.00 | 0 | | HOLN | 76.00 | 76.34 | 75.06 | 75.46 | -1.15 | -0.88 | 959833 | | BEAN | 779.50 | 785.50 | 763.00 | 773.50 | -1.15 | -9.00 | 20943 | | MOZN | 12.10 | 12.16 | 12.00 | 12.00 | -1.15 | -0.14 | 69316 | | MTG | 39.50 | 39.50 | 38.70 | 39.15 | -1.14 | -0.45 | 11531 | |
|
