| Symbol | Open | High | Low | Close | Percent | Change | Volume | | AFP | 1.00 | 1.05 | 1.00 | 1.00 | -93.75 | -15.00 | 47046 | | CON | 98.00 | 98.00 | 98.00 | 98.00 | -12.35 | -13.81 | 10 | | AAM | 28.20 | 28.20 | 28.20 | 28.20 | -8.44 | -2.60 | 0 | | LINN | 585.00 | 585.00 | 585.00 | 585.00 | -7.87 | -50.00 | 30 | | SWON | 8.27 | 8.44 | 7.50 | 8.18 | -7.26 | -0.64 | 1332750 | | KLIN | 11.25 | 11.25 | 10.65 | 10.65 | -6.17 | -0.70 | 2327 | | EVE | 0.80 | 0.80 | 0.77 | 0.78 | -6.02 | -0.05 | 13191 | | ARBN | 4.91 | 4.91 | 4.47 | 4.61 | -5.73 | -0.28 | 285136 | | 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 | | BSLN | 58.00 | 58.00 | 55.10 | 55.40 | -4.48 | -2.60 | 37065 | | SWTQ | 255.00 | 255.50 | 244.50 | 245.00 | -4.30 | -11.00 | 5617 | | ADVN | 36.00 | 36.00 | 36.00 | 36.00 | -4.26 | -1.60 | 19 | | PEDU | 52.00 | 52.00 | 50.00 | 50.00 | -3.85 | -2.00 | 0 | | 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 | | TIBN | 60.40 | 60.40 | 58.20 | 58.20 | -3.32 | -2.00 | 1972 | | PEP | 144.00 | 144.00 | 142.79 | 142.79 | -2.86 | -4.21 | 0 | | KURN | 26.72 | 27.06 | 25.80 | 26.00 | -2.62 | -0.70 | 151491 | | BYS | 279.50 | 280.00 | 273.00 | 274.50 | -2.49 | -7.00 | 583 | | DUFN | 30.88 | 30.88 | 29.80 | 30.09 | -2.31 | -0.71 | 755728 | | DOKA | 64.50 | 64.50 | 62.50 | 62.60 | -2.19 | -1.40 | 55436 | | NIBEB | 3.19 | 3.19 | 3.19 | 3.19 | -2.15 | -0.07 | 10 | | IDIA | 3.80 | 3.83 | 3.65 | 3.69 | -2.12 | -0.08 | 1127924 | | METN | 868.00 | 868.00 | 830.00 | 834.00 | -2.11 | -18.00 | 229 | | FHZN | 260.00 | 261.20 | 254.80 | 255.40 | -2.00 | -5.20 | 72863 | | MCHN | 4.04 | 4.05 | 4.02 | 4.05 | -1.94 | -0.08 | 13003 | | SPCE | 16.00 | 16.00 | 16.00 | 16.00 | -1.84 | -0.30 | 182 | | SHLTN | 1.07 | 1.17 | 1.07 | 1.12 | -1.75 | -0.02 | 38 | | BOBNN | 58.20 | 59.90 | 56.80 | 57.30 | -1.72 | -1.00 | 224787 | | BRKN | 142.40 | 143.00 | 140.00 | 140.00 | -1.69 | -2.40 | 7400 | | MOVE | 168.00 | 168.20 | 163.40 | 165.40 | -1.55 | -2.60 | 13639 | | 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 | | ADEN | 23.64 | 23.64 | 22.62 | 23.36 | -1.43 | -0.34 | 824334 | | VARN | 21.80 | 21.80 | 20.40 | 21.50 | -1.38 | -0.30 | 10202 | | DESN | 363.00 | 364.00 | 358.00 | 358.00 | -1.38 | -5.00 | 3667 | | LEON | 13.62 | 13.62 | 13.34 | 13.42 | -1.32 | -0.18 | 27019 | | EDHN | 39.00 | 39.50 | 38.70 | 38.70 | -1.28 | -0.50 | 1264 | | UHR | 176.40 | 176.40 | 173.25 | 174.25 | -1.22 | -2.15 | 76569 | | SAHN | 500.00 | 500.00 | 500.00 | 500.00 | -1.19 | -6.00 | 0 | | VZUG | 43.90 | 44.30 | 43.10 | 43.40 | -1.14 | -0.50 | 4309 | | GALE | 98.45 | 98.70 | 96.65 | 97.35 | -1.12 | -1.10 | 131385 | | VACN | 445.00 | 447.00 | 435.00 | 438.80 | -1.10 | -4.90 | 97057 | | ALPN | 9.00 | 9.00 | 9.00 | 9.00 | -1.10 | -0.10 | 2 | | KOMN | 64.20 | 64.70 | 62.50 | 63.60 | -1.09 | -0.70 | 16494 | | ISN | 166.40 | 166.40 | 164.80 | 165.40 | -1.08 | -1.80 | 1343 | | UBXN | 135.80 | 135.80 | 135.00 | 135.00 | -1.03 | -1.40 | 382 | | SANN | 15.00 | 15.00 | 13.84 | 14.56 | -0.95 | -0.14 | 148338 | | STRN | 20.00 | 20.80 | 20.00 | 20.80 | -0.95 | -0.20 | 936 | |
|
