| 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 | | SWON | 8.12 | 8.13 | 7.30 | 7.34 | -8.48 | -0.68 | 655426 | | 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 | | TEMN | 69.80 | 69.80 | 64.20 | 64.30 | -7.08 | -4.90 | 424282 | | PGHN | 1060.50 | 1068.50 | 975.60 | 977.60 | -6.58 | -68.90 | 170376 | | ADEN | 23.30 | 23.30 | 21.70 | 21.70 | -6.47 | -1.50 | 1119032 | | TOHN | 5.48 | 5.50 | 5.08 | 5.12 | -5.54 | -0.30 | 29759 | | MOVE | 170.00 | 171.00 | 157.00 | 158.00 | -5.50 | -9.20 | 29778 | | LLQ | 37.00 | 37.00 | 32.20 | 35.00 | -4.89 | -1.80 | 0 | | VLRT | 12.50 | 12.50 | 11.90 | 11.90 | -4.80 | -0.60 | 27 | | TXGN | 166.20 | 166.40 | 158.20 | 158.20 | -4.47 | -7.40 | 6432 | | NIBEB | 2.94 | 2.94 | 2.94 | 2.94 | -4.23 | -0.13 | 1000 | | ABT | 91.50 | 91.50 | 91.50 | 91.50 | -3.68 | -3.50 | 1 | | MOLN | 3.67 | 3.67 | 3.42 | 3.42 | -3.66 | -0.13 | 37704 | | ARBN | 5.00 | 5.05 | 4.92 | 4.92 | -3.53 | -0.18 | 61528 | | ROL | 0.85 | 0.85 | 0.82 | 0.82 | -3.53 | -0.03 | 0 | | GMI | 240.00 | 240.00 | 232.00 | 232.00 | -3.33 | -8.00 | 111 | | BYS | 274.50 | 274.50 | 262.00 | 265.00 | -3.28 | -9.00 | 1318 | | ADVN | 33.20 | 33.20 | 33.00 | 33.00 | -2.94 | -1.00 | 303 | | PEP | 144.00 | 144.00 | 142.79 | 142.79 | -2.86 | -4.21 | 0 | | KLIN | 11.35 | 11.35 | 10.95 | 10.95 | -2.67 | -0.30 | 2378 | | STMN | 94.22 | 94.22 | 90.32 | 91.02 | -2.51 | -2.34 | 391436 | | LEHN | 284.00 | 284.00 | 274.00 | 275.50 | -2.48 | -7.00 | 3493 | | AMS | 8.19 | 8.19 | 7.70 | 7.88 | -2.48 | -0.20 | 409588 | | IFCN | 123.60 | 123.60 | 117.80 | 118.60 | -2.47 | -3.00 | 22996 | | SGSN | 95.00 | 95.00 | 91.26 | 91.84 | -2.46 | -2.32 | 347571 | | CICN | 125.00 | 127.00 | 119.00 | 121.50 | -2.41 | -3.00 | 14586 | | ALC | 62.00 | 62.10 | 60.24 | 60.48 | -2.39 | -1.48 | 1477230 | | DUFN | 30.88 | 30.88 | 29.80 | 30.09 | -2.31 | -0.71 | 755728 | | DOKA | 59.40 | 59.40 | 56.90 | 57.40 | -2.21 | -1.30 | 79210 | | ALSN | 202.00 | 202.00 | 194.40 | 195.60 | -2.20 | -4.40 | 18875 | | WIHN | 12.72 | 12.72 | 11.50 | 11.76 | -2.16 | -0.26 | 15194 | | BANB | 69.50 | 69.50 | 66.80 | 67.30 | -2.11 | -1.45 | 106657 | | SQN | 451.80 | 451.80 | 432.80 | 435.60 | -2.02 | -9.00 | 31618 | | SENS | 56.40 | 56.40 | 54.90 | 55.50 | -1.94 | -1.10 | 25601 | | IMPN | 74.00 | 74.20 | 70.80 | 71.40 | -1.92 | -1.40 | 23017 | | SOON | 208.80 | 210.80 | 204.00 | 205.20 | -1.87 | -3.90 | 176652 | | SPCE | 16.00 | 16.00 | 16.00 | 16.00 | -1.84 | -0.30 | 182 | | BELL | 225.50 | 225.50 | 219.00 | 219.50 | -1.79 | -4.00 | 6354 | | BLKB | 1155.00 | 1160.00 | 1130.00 | 1135.00 | -1.73 | -20.00 | 522 | | BOBNN | 58.20 | 59.90 | 56.80 | 57.30 | -1.72 | -1.00 | 224787 | | SIGN | 11.88 | 11.88 | 11.30 | 11.52 | -1.62 | -0.19 | 765322 | | CFR | 154.70 | 154.70 | 150.60 | 150.95 | -1.57 | -2.40 | 790333 | | 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 | | COTN | 300.00 | 300.20 | 290.00 | 292.20 | -1.48 | -4.40 | 21168 | | CPHN | 67.40 | 67.40 | 66.80 | 67.00 | -1.47 | -1.00 | 1371 | |
|
