| 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 | | ADXN | 0.06 | 0.06 | 0.05 | 0.05 | -16.67 | -0.01 | 143612 | | CON | 98.00 | 98.00 | 98.00 | 98.00 | -12.35 | -13.81 | 10 | | SIKA | 157.00 | 157.20 | 148.70 | 149.10 | -9.50 | -15.65 | 2356001 | | AAM | 28.20 | 28.20 | 28.20 | 28.20 | -8.44 | -2.60 | 0 | | NWRN | 30.50 | 31.05 | 27.25 | 27.85 | -8.39 | -2.55 | 485812 | | LINN | 585.00 | 585.00 | 585.00 | 585.00 | -7.87 | -50.00 | 30 | | SENS | 62.50 | 63.00 | 58.80 | 59.60 | -5.70 | -3.60 | 35589 | | 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 | | BOSN | 158.20 | 158.20 | 149.60 | 150.80 | -4.80 | -7.60 | 26873 | | SANN | 14.60 | 14.66 | 13.82 | 13.88 | -4.67 | -0.68 | 92385 | | GAV | 157.50 | 158.50 | 154.50 | 157.50 | -4.26 | -7.00 | 270 | | KOMN | 62.90 | 63.00 | 60.30 | 61.00 | -4.09 | -2.60 | 21399 | | FTON | 10.95 | 10.95 | 10.50 | 10.55 | -4.09 | -0.45 | 4632 | | COPN | 107.80 | 108.40 | 103.40 | 103.80 | -4.07 | -4.40 | 48622 | | PEDU | 52.00 | 52.00 | 50.00 | 50.00 | -3.85 | -2.00 | 0 | | SFSN | 114.80 | 114.80 | 109.00 | 110.60 | -3.83 | -4.40 | 38274 | | SWON | 8.02 | 8.17 | 7.83 | 7.87 | -3.79 | -0.31 | 482497 | | ABT | 91.50 | 91.50 | 91.50 | 91.50 | -3.68 | -3.50 | 1 | | SHLTN | 1.08 | 1.10 | 1.08 | 1.08 | -3.57 | -0.04 | 51553 | | MOLN | 3.38 | 3.38 | 3.25 | 3.26 | -3.55 | -0.12 | 14360 | | HLEE | 7.05 | 7.05 | 6.80 | 6.80 | -3.55 | -0.25 | 683 | | ROL | 0.85 | 0.85 | 0.82 | 0.82 | -3.53 | -0.03 | 0 | | YPSN | 345.00 | 345.50 | 333.50 | 334.00 | -3.05 | -10.50 | 10709 | | ARYN | 52.25 | 52.30 | 50.30 | 50.75 | -2.96 | -1.55 | 78929 | | SPSN | 125.50 | 125.50 | 120.30 | 122.20 | -2.94 | -3.70 | 281981 | | IMPN | 79.00 | 79.40 | 75.00 | 76.80 | -2.91 | -2.30 | 41978 | | PEP | 144.00 | 144.00 | 142.79 | 142.79 | -2.86 | -4.21 | 0 | | VARN | 21.50 | 21.50 | 20.90 | 20.90 | -2.79 | -0.60 | 557 | | ORON | 12.86 | 12.86 | 12.34 | 12.42 | -2.66 | -0.34 | 14422 | | ISN | 164.80 | 164.80 | 160.20 | 161.40 | -2.42 | -4.00 | 4976 | | ARBN | 4.58 | 4.59 | 4.47 | 4.50 | -2.39 | -0.11 | 258272 | | HIAG | 118.40 | 118.40 | 114.00 | 115.80 | -2.36 | -2.80 | 6374 | | BSLN | 55.40 | 55.70 | 53.60 | 54.10 | -2.35 | -1.30 | 56775 | | BCHN | 552.00 | 553.00 | 540.00 | 542.00 | -2.34 | -13.00 | 9524 | | DUFN | 30.88 | 30.88 | 29.80 | 30.09 | -2.31 | -0.71 | 755728 | | PGHN | 1040.00 | 1042.50 | 1013.50 | 1014.50 | -2.31 | -24.00 | 73013 | | ASCN | 3.55 | 3.73 | 3.55 | 3.62 | -2.16 | -0.08 | 64890 | | NIBEB | 3.19 | 3.19 | 3.19 | 3.19 | -2.15 | -0.07 | 10 | | ALSN | 210.50 | 211.00 | 206.50 | 207.50 | -2.12 | -4.50 | 10890 | | LISP | 11760.00 | 11790.00 | 10970.00 | 11180.00 | -2.10 | -240.00 | 4288 | | CLN | 7.26 | 7.26 | 7.08 | 7.13 | -2.06 | -0.15 | 790300 | | SWTQ | 246.00 | 246.00 | 238.50 | 240.00 | -2.04 | -5.00 | 6808 | | SLHN | 887.00 | 887.00 | 863.40 | 869.80 | -2.03 | -18.00 | 80021 | | JFN | 287.50 | 287.50 | 279.50 | 281.00 | -1.92 | -5.50 | 8779 | | LISN | 119400.00 | 119400.00 | 113000.00 | 115000.00 | -1.88 | -2200.00 | 177 | | SPCE | 16.00 | 16.00 | 16.00 | 16.00 | -1.84 | -0.30 | 182 | | VZUG | 44.30 | 44.30 | 42.00 | 42.60 | -1.84 | -0.80 | 2827 | |
|
