| Symbol | Open | High | Low | Close | Percent | Change | Volume | | AFP | 1.00 | 1.05 | 1.00 | 1.00 | -93.75 | -15.00 | 47046 | | PEDU | 41.20 | 45.00 | 40.20 | 40.20 | -19.28 | -9.60 | 207 | | CON | 98.00 | 98.00 | 98.00 | 98.00 | -12.35 | -13.81 | 10 | | 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 | | GAM | 0.14 | 0.14 | 0.13 | 0.13 | -7.14 | -0.01 | 127133 | | LECN | 0.15 | 0.15 | 0.14 | 0.14 | -6.67 | -0.01 | 122393 | | 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 | | ABT | 91.50 | 91.50 | 91.50 | 91.50 | -3.68 | -3.50 | 1 | | NIBEB | 2.93 | 2.93 | 2.93 | 2.93 | -3.62 | -0.11 | 70 | | ROL | 0.85 | 0.85 | 0.82 | 0.82 | -3.53 | -0.03 | 0 | | PEP | 144.00 | 144.00 | 142.79 | 142.79 | -2.86 | -4.21 | 0 | | VARN | 18.60 | 18.90 | 18.30 | 18.50 | -2.63 | -0.50 | 10744 | | SNBN | 3560.00 | 3580.00 | 3530.00 | 3530.00 | -2.49 | -90.00 | 26 | | STGN | 29.00 | 29.00 | 28.30 | 28.30 | -2.41 | -0.70 | 618 | | DUFN | 30.88 | 30.88 | 29.80 | 30.09 | -2.31 | -0.71 | 755728 | | ZWM | 143.00 | 143.00 | 143.00 | 143.00 | -2.05 | -3.00 | 1 | | ESUN | 52.40 | 52.40 | 52.40 | 52.40 | -1.87 | -1.00 | 400 | | SPCE | 16.00 | 16.00 | 16.00 | 16.00 | -1.84 | -0.30 | 182 | | VBSN | 138.00 | 140.00 | 135.00 | 135.00 | -1.82 | -2.50 | 581 | | HBMN | 226.00 | 227.00 | 218.00 | 224.00 | -1.75 | -4.00 | 14248 | | BOBNN | 58.20 | 59.90 | 56.80 | 57.30 | -1.72 | -1.00 | 224787 | | VILN | 585.00 | 585.00 | 575.00 | 575.00 | -1.71 | -10.00 | 51 | | CICN | 119.00 | 122.00 | 116.50 | 117.50 | -1.67 | -2.00 | 16931 | | VLRT | 12.10 | 12.10 | 12.00 | 12.10 | -1.63 | -0.20 | 42150 | | 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 | | TIBN | 54.00 | 54.00 | 52.80 | 53.20 | -1.48 | -0.80 | 2255 | | BEAN | 778.00 | 780.50 | 760.00 | 768.00 | -1.41 | -11.00 | 33654 | | INRN | 2135.00 | 2155.00 | 2115.00 | 2120.00 | -1.40 | -30.00 | 4826 | | EDHN | 39.00 | 39.50 | 38.70 | 38.70 | -1.28 | -0.50 | 1264 | | BION | 45.10 | 45.20 | 44.35 | 44.85 | -1.21 | -0.55 | 76292 | | SAHN | 500.00 | 500.00 | 500.00 | 500.00 | -1.19 | -6.00 | 0 | | MOLN | 3.34 | 3.41 | 3.34 | 3.36 | -1.18 | -0.04 | 7535 | | PEAN | 6.08 | 6.10 | 5.99 | 6.05 | -1.14 | -0.07 | 18872 | | STRN | 19.80 | 19.80 | 19.60 | 19.70 | -1.01 | -0.20 | 17 | | HBLN | 4040.00 | 4040.00 | 4020.00 | 4020.00 | -0.99 | -40.00 | 8 | | CPHN | 64.20 | 64.20 | 63.80 | 64.20 | -0.93 | -0.60 | 2195 | | GAV | 161.00 | 161.00 | 160.00 | 161.00 | -0.92 | -1.50 | 214 | | BRKN | 139.80 | 139.80 | 135.60 | 138.60 | -0.72 | -1.00 | 10734 | | HELN | 201.20 | 201.60 | 197.20 | 200.40 | -0.60 | -1.20 | 584362 | | ALPN | 8.90 | 8.90 | 8.90 | 8.90 | -0.56 | -0.05 | 200 | | PMAG | 72.30 | 73.10 | 72.00 | 72.40 | -0.55 | -0.40 | 4137 | | BBN | 10.10 | 10.20 | 10.10 | 10.15 | -0.49 | -0.05 | 3259 | | KNIN | 173.40 | 174.00 | 172.70 | 173.65 | -0.49 | -0.85 | 177967 | | KLIN | 11.05 | 11.20 | 11.05 | 11.10 | -0.45 | -0.05 | 51 | | KURN | 27.80 | 27.82 | 27.32 | 27.72 | -0.43 | -0.12 | 120728 | | BCGE | 24.20 | 24.20 | 24.10 | 24.20 | -0.41 | -0.10 | 8592 | | STMN | 94.70 | 95.58 | 93.12 | 94.42 | -0.40 | -0.38 | 474929 | |
|
