| Symbol | Open | High | Low | Close | Percent | Change | Volume | | MBTN | 0.02 | 0.02 | 0.00 | 0.00 | -100.00 | -0.02 | 2872484 | | 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 | | BKW | 159.00 | 161.80 | 153.60 | 155.50 | -11.80 | -20.80 | 267350 | | EVE | 0.77 | 0.88 | 0.77 | 0.78 | -11.36 | -0.10 | 23382 | | 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 | | GAM | 0.13 | 0.13 | 0.12 | 0.13 | -7.14 | -0.01 | 232021 | | NIBEB | 3.04 | 3.04 | 3.04 | 3.04 | -5.88 | -0.19 | 2945 | | WIHN | 14.00 | 14.34 | 13.20 | 13.56 | -5.70 | -0.82 | 29779 | | 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 | | LOGN | 72.00 | 73.32 | 70.36 | 72.48 | -4.30 | -3.26 | 1676319 | | TEMN | 76.65 | 77.20 | 73.60 | 74.25 | -3.76 | -2.90 | 275388 | | 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 | | KURN | 27.26 | 27.52 | 25.56 | 26.78 | -3.04 | -0.84 | 260109 | | ADVN | 34.00 | 34.00 | 34.00 | 34.00 | -2.86 | -1.00 | 1453 | | PEP | 144.00 | 144.00 | 142.79 | 142.79 | -2.86 | -4.21 | 0 | | SIGN | 11.83 | 11.83 | 11.40 | 11.53 | -2.62 | -0.31 | 925712 | | BBN | 11.50 | 11.60 | 11.30 | 11.40 | -2.56 | -0.30 | 11120 | | INRN | 2100.00 | 2105.00 | 2045.00 | 2065.00 | -2.36 | -50.00 | 2937 | | STGN | 29.80 | 30.30 | 29.20 | 29.20 | -2.34 | -0.70 | 4103 | | BVZN | 1260.00 | 1260.00 | 1250.00 | 1250.00 | -2.34 | -30.00 | 93 | | DUFN | 30.88 | 30.88 | 29.80 | 30.09 | -2.31 | -0.71 | 755728 | | BYS | 264.50 | 264.50 | 255.00 | 259.50 | -2.08 | -5.50 | 909 | | SANN | 12.34 | 12.36 | 11.90 | 12.24 | -2.08 | -0.26 | 69610 | | BCHN | 546.00 | 546.00 | 533.00 | 538.00 | -2.00 | -11.00 | 8102 | | UHRN | 33.70 | 33.72 | 33.00 | 33.34 | -1.94 | -0.66 | 33965 | | BOSN | 155.00 | 155.00 | 152.00 | 152.60 | -1.93 | -3.00 | 10314 | | UHR | 166.65 | 166.75 | 163.35 | 164.75 | -1.93 | -3.25 | 97252 | | SPCE | 16.00 | 16.00 | 16.00 | 16.00 | -1.84 | -0.30 | 182 | | CPHN | 65.20 | 65.80 | 62.60 | 64.40 | -1.83 | -1.20 | 3017 | | SHLTN | 1.07 | 1.09 | 1.06 | 1.08 | -1.82 | -0.02 | 14735 | | AMS | 7.84 | 7.87 | 7.61 | 7.79 | -1.77 | -0.14 | 260144 | | BOBNN | 58.20 | 59.90 | 56.80 | 57.30 | -1.72 | -1.00 | 224787 | | VZUG | 41.50 | 41.50 | 40.70 | 41.00 | -1.68 | -0.70 | 3630 | | BION | 47.40 | 47.70 | 46.70 | 47.05 | -1.67 | -0.80 | 85301 | | CFT | 300.00 | 301.00 | 295.00 | 296.00 | -1.66 | -5.00 | 3953 | | SCHP | 305.20 | 305.20 | 301.00 | 301.20 | -1.63 | -5.00 | 70195 | | DKSH | 56.30 | 56.50 | 55.30 | 55.60 | -1.59 | -0.90 | 91182 | | LAND | 50.50 | 50.60 | 49.55 | 50.00 | -1.57 | -0.80 | 54756 | | GEBN | 608.20 | 609.40 | 598.80 | 601.60 | -1.57 | -9.60 | 70715 | | LISN | 114600.00 | 115000.00 | 112800.00 | 113800.00 | -1.56 | -1800.00 | 123 | | SCHN | 287.00 | 288.00 | 285.00 | 285.50 | -1.55 | -4.50 | 19624 | | 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 | | TECN | 141.70 | 143.10 | 139.90 | 139.90 | -1.48 | -2.10 | 85884 | | EMSN | 603.50 | 603.50 | 593.00 | 597.00 | -1.40 | -8.50 | 12410 | | SIKA | 147.70 | 148.20 | 145.25 | 146.20 | -1.38 | -2.05 | 641099 | |
|
