| Symbol | Open | High | Low | Close | Percent | Change | Volume | | F03 | 0.57 | 0.57 | 0.56 | 0.56 | -99.14 | -64.79 | 849100 | | BVBA | 0.04 | 0.07 | 0.02 | 0.02 | -60.00 | -0.03 | 16703969 | | SD1 | 0.21 | 0.21 | 0.12 | 0.13 | -51.85 | -0.14 | 70879 | | MGNK | 0.02 | 0.02 | 0.01 | 0.01 | -50.00 | -0.01 | 1932 | | CNW | 0.30 | 0.30 | 0.24 | 0.24 | -29.41 | -0.10 | 31251 | | MF6 | 0.16 | 0.16 | 0.11 | 0.12 | -25.00 | -0.04 | 88189 | | LHAR | 2.25 | 2.46 | 2.05 | 2.05 | -20.23 | -0.52 | 98633964 | | BNT1 | 0.11 | 0.12 | 0.11 | 0.12 | -20.00 | -0.03 | 57992 | | VSC | 2.50 | 2.50 | 2.50 | 2.50 | -16.11 | -0.48 | 11 | | WDL | 1.20 | 1.20 | 1.03 | 1.05 | -11.02 | -0.13 | 66686 | | SAE | 94.02 | 95.16 | 81.64 | 88.88 | -8.33 | -8.08 | 374460 | | VAO | 0.11 | 0.12 | 0.11 | 0.11 | -8.33 | -0.01 | 32965 | | CORE | 0.50 | 0.50 | 0.49 | 0.49 | -5.77 | -0.03 | 5500 | | WBAH | 4.76 | 4.76 | 4.76 | 4.76 | -5.74 | -0.29 | 500 | | MRX | 3.48 | 3.50 | 3.21 | 3.21 | -5.59 | -0.19 | 14914 | | ADJ | 0.55 | 0.55 | 0.49 | 0.51 | -5.56 | -0.03 | 448274 | | QBY | 0.72 | 0.72 | 0.68 | 0.68 | -5.56 | -0.04 | 78698 | | ST5 | 46.90 | 46.90 | 43.75 | 44.15 | -5.36 | -2.50 | 40118 | | BIKE | 3.00 | 3.27 | 2.95 | 2.95 | -5.14 | -0.16 | 42600 | | VIH1 | 16.02 | 16.02 | 15.22 | 15.30 | -4.97 | -0.80 | 24206 | | 5CV | 9.71 | 9.83 | 9.23 | 9.27 | -4.92 | -0.48 | 127454 | | GWI2 | 2.40 | 2.40 | 2.40 | 2.40 | -4.76 | -0.12 | 0 | | AMMN | 1.23 | 1.23 | 1.21 | 1.21 | -4.72 | -0.06 | 2000 | | B8F | 0.92 | 0.92 | 0.85 | 0.86 | -4.44 | -0.04 | 38331 | | BNR | 75.92 | 75.96 | 71.78 | 72.54 | -4.43 | -3.36 | 789351 | | LNSX | 13.70 | 13.70 | 13.10 | 13.10 | -4.38 | -0.60 | 2559 | | SY1 | 94.38 | 94.38 | 91.40 | 92.12 | -4.34 | -4.18 | 635957 | | HAW | 44.20 | 44.20 | 42.50 | 42.70 | -4.26 | -1.90 | 1632 | | 02M | 32.48 | 32.64 | 32.48 | 32.56 | -4.24 | -1.44 | 99 | | PSAN | 34.55 | 34.55 | 32.70 | 33.05 | -4.20 | -1.45 | 4276 | | WCH | 121.55 | 121.65 | 115.40 | 116.85 | -4.18 | -5.10 | 268188 | | EFF | 0.95 | 0.96 | 0.92 | 0.92 | -4.17 | -0.04 | 2600 | | WAF | 77.25 | 77.25 | 73.35 | 73.75 | -4.03 | -3.10 | 81714 | | LUS | 19.20 | 19.50 | 19.20 | 19.20 | -4.00 | -0.80 | 2381 | | LEO | 0.26 | 0.28 | 0.26 | 0.26 | -3.70 | -0.01 | 45864 | | 2OY | 49.07 | 49.07 | 48.15 | 48.15 | -3.70 | -1.85 | 150 | | 2EM | 11.08 | 11.08 | 11.00 | 11.00 | -3.68 | -0.42 | 293 | | N4G | 1.61 | 1.73 | 1.60 | 1.60 | -3.61 | -0.06 | 1735 | | LSX | 5.40 | 5.40 | 5.05 | 5.35 | -3.60 | -0.20 | 5694 | | GSJ | 4.63 | 4.73 | 4.51 | 4.57 | -3.59 | -0.17 | 51407 | | NUVA | 9.70 | 9.70 | 9.20 | 9.55 | -3.54 | -0.35 | 5327 | | UUU | 2.71 | 2.71 | 2.53 | 2.65 | -3.28 | -0.09 | 239888 | | RTC | 1.21 | 1.21 | 1.21 | 1.21 | -3.20 | -0.04 | 2133 | | ETG | 50.40 | 51.00 | 49.30 | 49.40 | -3.14 | -1.60 | 2015 | | FAA | 17.75 | 17.75 | 17.00 | 17.15 | -3.11 | -0.55 | 2489 | | EVK | 18.52 | 18.52 | 17.93 | 17.99 | -3.07 | -0.57 | 918622 | | JDC | 17.95 | 17.95 | 17.10 | 17.45 | -3.06 | -0.55 | 1112 | | GS7 | 15.50 | 15.54 | 15.22 | 15.22 | -3.06 | -0.48 | 100913 | | 1FC | 6.13 | 6.13 | 6.03 | 6.03 | -3.05 | -0.19 | 5054 | | V6C | 9.95 | 9.95 | 9.55 | 9.70 | -3.00 | -0.30 | 3490 | |
|
