| Symbol | Open | High | Low | Close | Percent | Change | Volume | | AFP | 1.00 | 1.05 | 1.00 | 1.00 | -93.75 | -15.00 | 47046 | | MBTN | 0.06 | 0.07 | 0.06 | 0.06 | -14.29 | -0.01 | 210539 | | CON | 98.00 | 98.00 | 98.00 | 98.00 | -12.35 | -13.81 | 10 | | GAM | 0.17 | 0.17 | 0.16 | 0.16 | -11.11 | -0.02 | 62068 | | AAM | 28.20 | 28.20 | 28.20 | 28.20 | -8.44 | -2.60 | 0 | | STRN | 19.80 | 19.80 | 18.60 | 18.60 | -7.92 | -1.60 | 1019 | | SWON | 7.88 | 7.88 | 7.20 | 7.23 | -7.90 | -0.62 | 466562 | | LINN | 585.00 | 585.00 | 585.00 | 585.00 | -7.87 | -50.00 | 30 | | TOHN | 5.48 | 5.50 | 5.08 | 5.12 | -5.54 | -0.30 | 29759 | | CICN | 195.50 | 196.00 | 185.50 | 185.50 | -5.12 | -10.00 | 12140 | | LLQ | 37.00 | 37.00 | 32.20 | 35.00 | -4.89 | -1.80 | 0 | | BYS | 272.50 | 272.50 | 260.50 | 261.50 | -4.21 | -11.50 | 667 | | SHLTN | 1.25 | 1.25 | 1.20 | 1.20 | -4.00 | -0.05 | 6693 | | TEMN | 74.60 | 74.70 | 72.20 | 72.20 | -3.93 | -2.95 | 188334 | | KURN | 28.60 | 29.20 | 27.60 | 27.64 | -3.69 | -1.06 | 204516 | | 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 | | ORON | 12.58 | 12.58 | 12.00 | 12.06 | -3.52 | -0.44 | 13375 | | BCHN | 538.00 | 539.00 | 523.00 | 523.00 | -3.51 | -19.00 | 6141 | | GAV | 157.50 | 158.50 | 153.50 | 153.50 | -3.46 | -5.50 | 241 | | HUBN | 150.00 | 150.00 | 143.80 | 145.40 | -3.45 | -5.20 | 20700 | | AUTN | 155.00 | 155.00 | 149.80 | 150.60 | -3.21 | -5.00 | 3424 | | IFCN | 96.20 | 97.00 | 94.20 | 94.40 | -3.08 | -3.00 | 41236 | | BANB | 52.90 | 53.00 | 50.90 | 50.95 | -3.04 | -1.60 | 100437 | | VETN | 20.00 | 20.20 | 19.36 | 19.42 | -2.90 | -0.58 | 30521 | | BEAN | 808.50 | 811.50 | 783.00 | 789.50 | -2.89 | -23.50 | 28456 | | PEP | 144.00 | 144.00 | 142.79 | 142.79 | -2.86 | -4.21 | 0 | | SIGN | 8.31 | 8.45 | 8.11 | 8.11 | -2.76 | -0.23 | 2695292 | | CALN | 13.42 | 13.46 | 13.14 | 13.22 | -2.65 | -0.36 | 1020 | | VZN | 153.80 | 154.20 | 150.60 | 150.60 | -2.59 | -4.00 | 33488 | | TXGN | 193.40 | 193.60 | 188.60 | 188.80 | -2.58 | -5.00 | 5228 | | VILN | 610.00 | 610.00 | 595.00 | 595.00 | -2.46 | -15.00 | 21 | | RIEN | 3.31 | 3.31 | 3.23 | 3.23 | -2.42 | -0.08 | 434843 | | UHRN | 33.06 | 33.56 | 32.32 | 32.46 | -2.41 | -0.80 | 31875 | | DUFN | 30.88 | 30.88 | 29.80 | 30.09 | -2.31 | -0.71 | 755728 | | SQN | 472.00 | 472.60 | 462.00 | 465.00 | -2.27 | -10.80 | 45354 | | ABBN | 57.14 | 57.20 | 56.34 | 56.58 | -2.21 | -1.28 | 2824243 | | ARBN | 5.00 | 5.04 | 4.88 | 4.91 | -2.19 | -0.11 | 88825 | | COPN | 63.70 | 64.10 | 62.50 | 62.90 | -2.18 | -1.40 | 15508 | | SUN | 132.20 | 132.80 | 129.20 | 129.40 | -2.12 | -2.80 | 26084 | | AMS | 10.37 | 10.52 | 10.13 | 10.23 | -2.11 | -0.22 | 339607 | | SWTQ | 265.50 | 265.50 | 257.50 | 258.50 | -2.08 | -5.50 | 3404 | | KOMN | 63.00 | 63.00 | 61.30 | 61.30 | -2.08 | -1.30 | 20488 | | MED | 74.50 | 76.10 | 73.40 | 73.50 | -2.00 | -1.50 | 3995 | | PGHN | 958.60 | 963.00 | 942.20 | 942.20 | -2.00 | -19.20 | 82138 | | EFGN | 16.48 | 16.70 | 16.18 | 16.22 | -1.93 | -0.32 | 208875 | | UHR | 164.15 | 166.10 | 159.80 | 160.75 | -1.92 | -3.15 | 119491 | | NIBEB | 3.09 | 3.09 | 3.09 | 3.09 | -1.90 | -0.06 | 30 | | METN | 750.00 | 750.00 | 724.00 | 728.00 | -1.89 | -14.00 | 597 | | DOKA | 64.10 | 64.60 | 63.10 | 63.40 | -1.86 | -1.20 | 84418 | |
|
