| 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 | | AAM | 28.20 | 28.20 | 28.20 | 28.20 | -8.44 | -2.60 | 0 | | INRN | 2360.00 | 2365.00 | 2175.00 | 2175.00 | -8.42 | -200.00 | 2977 | | LINN | 585.00 | 585.00 | 585.00 | 585.00 | -7.87 | -50.00 | 30 | | CLTN | 57.00 | 57.00 | 53.70 | 54.00 | -7.06 | -4.10 | 19390 | | ZEHN | 84.70 | 84.70 | 80.00 | 80.50 | -6.83 | -5.90 | 36448 | | GAV | 160.00 | 162.00 | 150.00 | 150.00 | -6.25 | -10.00 | 628 | | TOHN | 5.48 | 5.50 | 5.08 | 5.12 | -5.54 | -0.30 | 29759 | | CFR | 168.70 | 168.70 | 160.85 | 161.35 | -5.39 | -9.20 | 1541595 | | LLQ | 37.00 | 37.00 | 32.20 | 35.00 | -4.89 | -1.80 | 0 | | AMS | 8.50 | 8.50 | 8.07 | 8.15 | -4.34 | -0.37 | 435144 | | ASWN | 0.70 | 0.70 | 0.70 | 0.70 | -4.11 | -0.03 | 100 | | KUD | 1.18 | 1.21 | 1.16 | 1.17 | -4.10 | -0.05 | 10978 | | CLN | 7.46 | 7.46 | 7.20 | 7.22 | -3.73 | -0.28 | 769867 | | ABT | 91.50 | 91.50 | 91.50 | 91.50 | -3.68 | -3.50 | 1 | | EVE | 0.80 | 0.82 | 0.80 | 0.82 | -3.53 | -0.03 | 11936 | | ROL | 0.85 | 0.85 | 0.82 | 0.82 | -3.53 | -0.03 | 0 | | MTG | 38.55 | 38.55 | 36.90 | 37.50 | -3.47 | -1.35 | 12839 | | SUN | 172.40 | 172.40 | 167.60 | 167.80 | -3.45 | -6.00 | 54032 | | FTON | 10.80 | 10.95 | 10.55 | 10.55 | -3.21 | -0.35 | 4369 | | ORON | 12.42 | 12.42 | 12.00 | 12.10 | -3.20 | -0.40 | 21019 | | SQN | 475.40 | 478.00 | 456.20 | 457.80 | -3.09 | -14.60 | 75598 | | VETN | 23.10 | 23.10 | 22.20 | 22.40 | -3.03 | -0.70 | 12670 | | TEMN | 80.10 | 80.50 | 76.70 | 77.60 | -3.00 | -2.40 | 189192 | | STRN | 20.40 | 20.60 | 20.40 | 20.40 | -2.86 | -0.60 | 376 | | PEP | 144.00 | 144.00 | 142.79 | 142.79 | -2.86 | -4.21 | 0 | | UHRN | 35.24 | 35.24 | 34.40 | 34.62 | -2.86 | -1.02 | 67041 | | ALSN | 211.00 | 211.00 | 199.20 | 205.00 | -2.84 | -6.00 | 27460 | | SENS | 60.40 | 60.40 | 58.00 | 58.60 | -2.66 | -1.60 | 15439 | | SIKA | 153.40 | 153.40 | 149.20 | 150.20 | -2.59 | -4.00 | 1048951 | | VZUG | 43.20 | 43.20 | 41.20 | 41.80 | -2.56 | -1.10 | 3536 | | BYS | 276.00 | 279.00 | 269.00 | 271.00 | -2.52 | -7.00 | 1000 | | DKSH | 59.70 | 59.70 | 57.80 | 58.00 | -2.52 | -1.50 | 104149 | | BARN | 1266.00 | 1285.00 | 1254.00 | 1256.00 | -2.48 | -32.00 | 8673 | | BBN | 12.30 | 12.30 | 11.75 | 12.05 | -2.43 | -0.30 | 50769 | | NWRN | 24.95 | 25.60 | 24.10 | 24.70 | -2.37 | -0.60 | 172938 | | LMN | 15.00 | 15.00 | 14.55 | 14.65 | -2.33 | -0.35 | 8733 | | DUFN | 30.88 | 30.88 | 29.80 | 30.09 | -2.31 | -0.71 | 755728 | | KLIN | 11.00 | 11.05 | 10.75 | 10.75 | -2.27 | -0.25 | 1621 | | MOZN | 13.72 | 13.78 | 13.40 | 13.46 | -2.18 | -0.30 | 76265 | | ASCN | 4.20 | 4.29 | 4.08 | 4.10 | -2.15 | -0.09 | 128252 | | ADEN | 23.22 | 23.22 | 22.62 | 22.86 | -2.14 | -0.50 | 698477 | | UHR | 173.00 | 173.70 | 169.80 | 170.90 | -2.03 | -3.55 | 86459 | | ESUN | 57.40 | 58.60 | 57.40 | 58.60 | -2.01 | -1.20 | 30 | | MED | 90.50 | 90.50 | 88.50 | 89.10 | -1.98 | -1.80 | 1706 | | SRAIL | 20.10 | 20.12 | 19.49 | 19.63 | -1.95 | -0.39 | 156360 | | EMMN | 746.00 | 747.00 | 734.00 | 734.00 | -1.87 | -14.00 | 5368 | | MOLN | 3.29 | 3.31 | 3.19 | 3.19 | -1.85 | -0.06 | 15642 | |
|
