| 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 | | 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 | | HLEE | 8.30 | 8.30 | 8.30 | 8.30 | -6.21 | -0.55 | 20 | | TOHN | 5.48 | 5.50 | 5.08 | 5.12 | -5.54 | -0.30 | 29759 | | EVE | 0.75 | 0.77 | 0.75 | 0.77 | -4.94 | -0.04 | 871 | | LLQ | 37.00 | 37.00 | 32.20 | 35.00 | -4.89 | -1.80 | 0 | | BBN | 10.80 | 10.90 | 10.30 | 10.40 | -4.15 | -0.45 | 17820 | | VLRT | 12.10 | 12.30 | 11.70 | 11.70 | -4.10 | -0.50 | 427 | | ABT | 91.50 | 91.50 | 91.50 | 91.50 | -3.68 | -3.50 | 1 | | STGN | 29.00 | 29.20 | 29.00 | 29.00 | -3.65 | -1.10 | 946 | | 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 | | SHLTN | 1.20 | 1.20 | 1.10 | 1.10 | -3.51 | -0.04 | 10275 | | IDIA | 4.58 | 4.63 | 4.40 | 4.42 | -3.07 | -0.14 | 1921871 | | KLIN | 11.45 | 11.45 | 11.20 | 11.20 | -3.03 | -0.35 | 675 | | PEP | 144.00 | 144.00 | 142.79 | 142.79 | -2.86 | -4.21 | 0 | | MOLN | 3.54 | 3.60 | 3.42 | 3.42 | -2.84 | -0.10 | 18774 | | GMI | 228.00 | 228.00 | 226.00 | 226.00 | -2.59 | -6.00 | 74 | | DUFN | 30.88 | 30.88 | 29.80 | 30.09 | -2.31 | -0.71 | 755728 | | ZUBN | 45.40 | 45.80 | 45.40 | 45.80 | -2.14 | -1.00 | 550 | | 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 | | ARBN | 5.31 | 5.33 | 5.21 | 5.22 | -1.69 | -0.09 | 63894 | | BION | 46.10 | 46.10 | 45.55 | 45.55 | -1.62 | -0.75 | 49409 | | 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 | 55.00 | 55.00 | 54.20 | 54.20 | -1.45 | -0.80 | 684 | | BELL | 224.00 | 226.00 | 219.50 | 220.00 | -1.35 | -3.00 | 3430 | | 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 | | EMSN | 551.00 | 554.00 | 545.50 | 545.50 | -1.18 | -6.50 | 6488 | | CFT | 289.00 | 290.00 | 285.00 | 286.00 | -1.04 | -3.00 | 3067 | | STMN | 93.20 | 94.26 | 92.74 | 92.86 | -1.02 | -0.96 | 219505 | | VZUG | 41.60 | 42.10 | 41.60 | 41.70 | -0.95 | -0.40 | 2269 | | EMMN | 735.00 | 735.00 | 723.00 | 729.00 | -0.95 | -7.00 | 4401 | | VILN | 570.00 | 570.00 | 570.00 | 570.00 | -0.87 | -5.00 | 96 | | BVZN | 1190.00 | 1190.00 | 1190.00 | 1190.00 | -0.83 | -10.00 | 2 | | KUD | 1.20 | 1.20 | 1.19 | 1.19 | -0.83 | -0.01 | 40744 | | MOBN | 365.50 | 366.00 | 361.00 | 362.00 | -0.82 | -3.00 | 5676 | | ADEN | 22.60 | 22.66 | 22.40 | 22.42 | -0.80 | -0.18 | 352995 | | SWTQ | 252.00 | 252.50 | 246.50 | 249.00 | -0.80 | -2.00 | 10067 | | VZN | 150.60 | 150.60 | 149.40 | 149.60 | -0.80 | -1.20 | 10723 | | ISN | 165.40 | 165.40 | 163.00 | 164.00 | -0.73 | -1.20 | 2075 | | ALSN | 215.00 | 215.50 | 210.50 | 213.50 | -0.70 | -1.50 | 25093 | | ALC | 63.76 | 63.96 | 63.36 | 63.40 | -0.69 | -0.44 | 589831 | | LISP | 11740.00 | 11770.00 | 11550.00 | 11600.00 | -0.68 | -80.00 | 1291 | | SOON | 206.40 | 207.50 | 205.70 | 205.80 | -0.63 | -1.30 | 65561 | | OERL | 3.21 | 3.21 | 3.16 | 3.19 | -0.62 | -0.02 | 257893 | |
|
