| Symbol | Open | High | Low | Close | Percent | Change | Volume | | AFP | 1.00 | 1.05 | 1.00 | 1.00 | -93.75 | -15.00 | 47046 | | MBTN | 0.85 | 1.10 | 0.69 | 0.75 | -42.31 | -0.55 | 1343038 | | SIGN | 9.86 | 10.50 | 9.50 | 9.70 | -22.77 | -2.86 | 14164095 | | ZWM | 150.00 | 150.00 | 143.00 | 143.00 | -20.56 | -37.00 | 200 | | CON | 98.00 | 98.00 | 98.00 | 98.00 | -12.35 | -13.81 | 10 | | SHLTN | 1.23 | 1.48 | 1.15 | 1.25 | -10.07 | -0.14 | 15635 | | 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 | | IDIA | 4.00 | 4.12 | 3.72 | 3.87 | -5.38 | -0.22 | 3449725 | | LLQ | 37.00 | 37.00 | 32.20 | 35.00 | -4.89 | -1.80 | 0 | | CLN | 7.88 | 7.90 | 7.55 | 7.55 | -4.79 | -0.38 | 2360981 | | MOZN | 11.02 | 11.12 | 10.58 | 10.58 | -4.34 | -0.48 | 156219 | | 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 | | GAV | 197.50 | 204.00 | 196.00 | 198.00 | -3.41 | -7.00 | 1020 | | ALPN | 8.70 | 8.70 | 8.70 | 8.70 | -3.33 | -0.30 | 10 | | BARN | 1075.00 | 1091.00 | 1053.00 | 1076.00 | -3.06 | -34.00 | 20272 | | PEP | 144.00 | 144.00 | 142.79 | 142.79 | -2.86 | -4.21 | 0 | | BBN | 7.42 | 7.50 | 7.32 | 7.32 | -2.66 | -0.20 | 11767 | | VETN | 24.15 | 24.15 | 23.50 | 23.55 | -2.48 | -0.60 | 24439 | | ARBN | 6.00 | 6.00 | 5.72 | 5.74 | -2.38 | -0.14 | 128572 | | ADEN | 21.40 | 21.40 | 20.80 | 20.88 | -2.34 | -0.50 | 999840 | | DUFN | 30.88 | 30.88 | 29.80 | 30.09 | -2.31 | -0.71 | 755728 | | SFZN | 86.80 | 86.80 | 84.60 | 84.60 | -2.20 | -1.90 | 87083 | | DAE | 148.40 | 148.80 | 145.40 | 145.60 | -2.15 | -3.20 | 9607 | | PEAN | 6.26 | 6.32 | 6.12 | 6.17 | -2.06 | -0.13 | 15555 | | VZUG | 43.40 | 43.40 | 42.80 | 42.80 | -2.06 | -0.90 | 7955 | | LMN | 15.70 | 15.85 | 15.20 | 15.30 | -1.92 | -0.30 | 11001 | | NIBEB | 3.23 | 3.23 | 3.14 | 3.14 | -1.88 | -0.06 | 0 | | SPCE | 16.00 | 16.00 | 16.00 | 16.00 | -1.84 | -0.30 | 182 | | BOBNN | 58.20 | 59.90 | 56.80 | 57.30 | -1.72 | -1.00 | 224787 | | 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 | | MED | 93.10 | 94.60 | 91.50 | 91.70 | -1.40 | -1.30 | 7542 | | SCMN | 585.00 | 585.00 | 575.00 | 575.50 | -1.37 | -8.00 | 41710 | | UHR | 149.85 | 151.10 | 147.30 | 149.00 | -1.36 | -2.05 | 164124 | | FHZN | 238.40 | 239.60 | 233.80 | 235.80 | -1.34 | -3.20 | 47340 | | MOVE | 155.00 | 156.80 | 151.20 | 151.80 | -1.30 | -2.00 | 13550 | | EDHN | 39.00 | 39.50 | 38.70 | 38.70 | -1.28 | -0.50 | 1264 | | YPSN | 413.00 | 419.50 | 411.00 | 411.00 | -1.20 | -5.00 | 9985 | | SAHN | 500.00 | 500.00 | 500.00 | 500.00 | -1.19 | -6.00 | 0 | | UHRN | 30.78 | 30.78 | 30.02 | 30.46 | -1.17 | -0.36 | 26336 | | GALE | 85.55 | 85.55 | 84.20 | 84.75 | -1.11 | -0.95 | 83344 | | SGSN | 82.00 | 82.32 | 80.00 | 81.40 | -1.07 | -0.88 | 525428 | | BAER | 55.76 | 55.94 | 55.06 | 55.18 | -1.04 | -0.58 | 384464 | | BYS | 339.50 | 340.50 | 330.00 | 333.50 | -1.04 | -3.50 | 1136 | | ZUBN | 50.50 | 51.00 | 50.00 | 51.00 | -0.97 | -0.50 | 290 | | HBLN | 4140.00 | 4160.00 | 4100.00 | 4100.00 | -0.97 | -40.00 | 40 | | GMI | 230.00 | 230.00 | 228.00 | 228.00 | -0.87 | -2.00 | 68 | |
|
