| Symbol | Open | High | Low | Close | Percent | Change | Volume | | AFP | 1.00 | 1.05 | 1.00 | 1.00 | -93.75 | -15.00 | 47046 | | MBTN | 0.03 | 0.03 | 0.02 | 0.02 | -33.33 | -0.01 | 538642 | | VLRT | 10.40 | 10.40 | 10.40 | 10.40 | -12.61 | -1.50 | 4 | | 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 | | AMS | 8.64 | 8.69 | 8.06 | 8.10 | -7.32 | -0.64 | 580062 | | TOHN | 5.48 | 5.50 | 5.08 | 5.12 | -5.54 | -0.30 | 29759 | | LOGN | 78.62 | 78.74 | 74.64 | 76.32 | -5.05 | -4.06 | 1386046 | | LLQ | 37.00 | 37.00 | 32.20 | 35.00 | -4.89 | -1.80 | 0 | | LEHN | 286.00 | 290.00 | 274.00 | 274.00 | -4.70 | -13.50 | 5183 | | WIHN | 13.82 | 14.18 | 13.24 | 13.42 | -4.55 | -0.64 | 21077 | | MOZN | 14.22 | 14.22 | 13.62 | 13.64 | -4.21 | -0.60 | 151215 | | ARBN | 5.00 | 5.00 | 4.70 | 4.80 | -4.19 | -0.21 | 199537 | | PEDU | 52.00 | 52.00 | 50.00 | 50.00 | -3.85 | -2.00 | 0 | | METN | 846.00 | 848.00 | 810.00 | 814.00 | -3.78 | -32.00 | 309 | | ABT | 91.50 | 91.50 | 91.50 | 91.50 | -3.68 | -3.50 | 1 | | ADEN | 23.10 | 23.24 | 22.22 | 23.24 | -3.65 | -0.88 | 1631773 | | BUCN | 348.00 | 354.00 | 342.00 | 346.50 | -3.62 | -13.00 | 26709 | | ROL | 0.85 | 0.85 | 0.82 | 0.82 | -3.53 | -0.03 | 0 | | COTN | 243.40 | 247.80 | 234.80 | 236.20 | -3.20 | -7.80 | 26685 | | CICN | 127.50 | 128.00 | 121.00 | 123.50 | -3.14 | -4.00 | 21612 | | ABBN | 60.70 | 60.92 | 59.22 | 59.24 | -3.11 | -1.90 | 2726440 | | UBXN | 138.80 | 138.80 | 135.00 | 135.00 | -2.88 | -4.00 | 1909 | | PGHN | 1025.00 | 1025.00 | 991.00 | 1003.50 | -2.86 | -29.50 | 87517 | | PEP | 144.00 | 144.00 | 142.79 | 142.79 | -2.86 | -4.21 | 0 | | IFCN | 105.00 | 105.00 | 102.40 | 102.60 | -2.84 | -3.00 | 17873 | | MOLN | 3.44 | 3.44 | 3.31 | 3.31 | -2.65 | -0.09 | 19408 | | VACN | 443.00 | 446.30 | 431.00 | 433.30 | -2.54 | -11.30 | 71522 | | SENS | 63.90 | 64.30 | 61.70 | 62.60 | -2.49 | -1.60 | 24330 | | KNIN | 177.00 | 177.00 | 173.05 | 173.45 | -2.42 | -4.30 | 158326 | | FORN | 871.00 | 871.00 | 836.00 | 850.00 | -2.41 | -21.00 | 2172 | | DUFN | 30.88 | 30.88 | 29.80 | 30.09 | -2.31 | -0.71 | 755728 | | BYS | 283.00 | 283.00 | 273.00 | 276.00 | -2.30 | -6.50 | 1817 | | HUBN | 150.00 | 150.20 | 147.20 | 147.60 | -2.25 | -3.40 | 16203 | | KLIN | 11.25 | 11.25 | 10.95 | 11.10 | -2.20 | -0.25 | 756 | | RIEN | 3.37 | 3.37 | 3.23 | 3.29 | -2.08 | -0.07 | 269078 | | ZEHN | 85.90 | 85.90 | 82.70 | 83.60 | -1.99 | -1.70 | 12799 | | CLN | 7.34 | 7.34 | 6.98 | 7.20 | -1.91 | -0.14 | 781176 | | SPCE | 16.00 | 16.00 | 16.00 | 16.00 | -1.84 | -0.30 | 182 | | SHLTN | 1.06 | 1.10 | 1.06 | 1.10 | -1.79 | -0.02 | 177 | | OERL | 3.43 | 3.43 | 3.33 | 3.38 | -1.74 | -0.06 | 282541 | | BOBNN | 58.20 | 59.90 | 56.80 | 57.30 | -1.72 | -1.00 | 224787 | | CALN | 12.00 | 12.00 | 11.68 | 11.70 | -1.68 | -0.20 | 3642 | | MIKN | 20.95 | 20.95 | 20.40 | 20.60 | -1.67 | -0.35 | 5695 | | LEON | 13.88 | 13.90 | 13.38 | 13.58 | -1.59 | -0.22 | 24142 | | SRAIL | 21.22 | 21.24 | 20.74 | 21.06 | -1.59 | -0.34 | 133027 | | SWTQ | 256.00 | 259.50 | 249.00 | 255.00 | -1.54 | -4.00 | 3902 | | PNHO | 52.40 | 52.40 | 51.60 | 51.60 | -1.53 | -0.80 | 473 | | KOMN | 65.40 | 65.40 | 63.20 | 64.50 | -1.53 | -1.00 | 15522 | |
|
