| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 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 | | VLRT | 11.10 | 11.10 | 11.10 | 11.10 | -11.20 | -1.40 | 10 | | ZWM | 160.00 | 160.00 | 146.00 | 146.00 | -9.88 | -16.00 | 142 | | 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 | | TOHN | 5.48 | 5.50 | 5.08 | 5.12 | -5.54 | -0.30 | 29759 | | MOLN | 3.50 | 3.50 | 3.19 | 3.23 | -5.00 | -0.17 | 41993 | | LLQ | 37.00 | 37.00 | 32.20 | 35.00 | -4.89 | -1.80 | 0 | | LMN | 13.60 | 13.80 | 13.25 | 13.25 | -3.99 | -0.55 | 2618 | | 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 | | FTON | 9.32 | 9.32 | 9.10 | 9.22 | -2.95 | -0.28 | 2536 | | PEP | 144.00 | 144.00 | 142.79 | 142.79 | -2.86 | -4.21 | 0 | | BBN | 8.70 | 8.70 | 8.50 | 8.52 | -2.74 | -0.24 | 11712 | | MCHN | 3.28 | 3.30 | 3.20 | 3.20 | -2.44 | -0.08 | 25307 | | DUFN | 30.88 | 30.88 | 29.80 | 30.09 | -2.31 | -0.71 | 755728 | | RLF | 2.62 | 2.66 | 2.50 | 2.56 | -2.29 | -0.06 | 19571 | | NIBEB | 2.85 | 2.85 | 2.79 | 2.79 | -2.11 | -0.06 | 0 | | CALN | 12.70 | 12.76 | 12.42 | 12.48 | -2.04 | -0.26 | 7351 | | ZUGN | 2150.00 | 2150.00 | 2120.00 | 2120.00 | -1.85 | -40.00 | 100 | | SPCE | 16.00 | 16.00 | 16.00 | 16.00 | -1.84 | -0.30 | 182 | | ADEN | 24.54 | 24.58 | 23.74 | 23.84 | -1.81 | -0.44 | 682160 | | NOVN | 103.00 | 103.12 | 99.45 | 100.42 | -1.76 | -1.80 | 3967203 | | BOBNN | 58.20 | 59.90 | 56.80 | 57.30 | -1.72 | -1.00 | 224787 | | SNBN | 3700.00 | 3700.00 | 3500.00 | 3570.00 | -1.65 | -60.00 | 67 | | 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 | | EDHN | 39.00 | 39.50 | 38.70 | 38.70 | -1.28 | -0.50 | 1264 | | SAHN | 500.00 | 500.00 | 500.00 | 500.00 | -1.19 | -6.00 | 0 | | AMS | 8.27 | 8.37 | 8.03 | 8.03 | -1.11 | -0.09 | 963039 | | GRKP | 1800.00 | 1800.00 | 1775.00 | 1775.00 | -1.11 | -20.00 | 229 | | KNIN | 153.20 | 153.20 | 150.40 | 150.40 | -1.02 | -1.55 | 148633 | | ZUBN | 44.80 | 45.80 | 44.80 | 45.20 | -0.88 | -0.40 | 127 | | ASCN | 3.60 | 3.60 | 3.40 | 3.44 | -0.86 | -0.03 | 65444 | | NBEN | 5.95 | 5.95 | 5.75 | 5.90 | -0.84 | -0.05 | 15079 | | EMMN | 714.00 | 714.00 | 706.00 | 708.00 | -0.84 | -6.00 | 2523 | | TXGN | 173.00 | 174.80 | 171.00 | 171.00 | -0.81 | -1.40 | 6354 | | UBSG | 31.12 | 31.22 | 30.20 | 30.36 | -0.78 | -0.24 | 4592991 | | PEAN | 5.91 | 5.95 | 5.90 | 5.91 | -0.67 | -0.04 | 2195 | | LISN | 122200.00 | 122200.00 | 119400.00 | 120800.00 | -0.66 | -800.00 | 135 | | MOVE | 151.00 | 152.20 | 150.00 | 150.00 | -0.66 | -1.00 | 7648 | | STMN | 97.68 | 97.80 | 95.14 | 95.34 | -0.60 | -0.58 | 381778 | | ESUN | 49.70 | 49.70 | 48.60 | 49.40 | -0.60 | -0.30 | 178 | | UBXN | 135.40 | 135.80 | 134.20 | 134.20 | -0.59 | -0.80 | 30531 | | UHRN | 34.06 | 34.50 | 33.42 | 34.06 | -0.58 | -0.20 | 67263 | | ALPN | 8.75 | 8.75 | 8.75 | 8.75 | -0.57 | -0.05 | 12 | | SRAIL | 19.45 | 19.53 | 19.26 | 19.27 | -0.57 | -0.11 | 113160 | | PMAG | 72.30 | 73.10 | 72.00 | 72.40 | -0.55 | -0.40 | 4137 | | AUTN | 146.00 | 146.60 | 143.60 | 145.20 | -0.55 | -0.80 | 5716 | |
|
