| Symbol | Open | High | Low | Close | Percent | Change | Volume | | PRFN | 0.02 | 0.03 | 0.02 | 0.03 | 50.00 | 0.01 | 2042201 | | BLS | 0.11 | 0.13 | 0.08 | 0.13 | 18.18 | 0.02 | 626693 | | NEWN | 0.80 | 0.94 | 0.78 | 0.94 | 17.50 | 0.14 | 30276 | | RLF | 2.96 | 3.47 | 2.92 | 3.37 | 12.33 | 0.37 | 29455 | | WIHN | 0.19 | 0.20 | 0.19 | 0.20 | 11.11 | 0.02 | 1068870 | | CASN | 1.90 | 1.90 | 1.75 | 1.90 | 8.57 | 0.15 | 11165 | | SKIN | 29.60 | 36.00 | 25.70 | 32.50 | 8.33 | 2.50 | 1955 | | CIE | 2.22 | 2.66 | 2.22 | 2.66 | 5.56 | 0.14 | 0 | | CLXN | 51.00 | 51.00 | 51.00 | 51.00 | 4.08 | 2.00 | 15 | | SHLTN | 10.40 | 10.40 | 10.40 | 10.40 | 4.00 | 0.40 | 244 | | LMN | 27.90 | 28.95 | 27.90 | 28.90 | 3.21 | 0.90 | 19233 | | BCHN | 546.00 | 567.00 | 546.00 | 565.00 | 3.10 | 17.00 | 8767 | | PEDU | 86.50 | 86.50 | 86.50 | 86.50 | 2.98 | 2.50 | 1 | | GUR | 1230.00 | 1290.00 | 1220.00 | 1258.00 | 2.78 | 34.00 | 479 | | GMI | 290.00 | 296.00 | 290.00 | 296.00 | 2.78 | 8.00 | 66 | | LEHN | 2150.00 | 2230.00 | 2150.00 | 2205.00 | 2.56 | 55.00 | 1366 | | VARN | 39.30 | 40.00 | 38.90 | 40.00 | 2.30 | 0.90 | 5926 | | CPHN | 88.00 | 90.00 | 88.00 | 90.00 | 2.27 | 2.00 | 367 | | PM | 414.00 | 419.00 | 412.00 | 419.00 | 2.20 | 9.00 | 579 | | LEON | 43.35 | 44.60 | 43.30 | 44.05 | 2.20 | 0.95 | 28819 | | BKW | 143.20 | 145.40 | 142.40 | 145.40 | 2.11 | 3.00 | 72255 | | RIEN | 91.30 | 93.70 | 91.10 | 93.00 | 2.09 | 1.90 | 5113 | | YPSN | 251.00 | 255.50 | 246.00 | 255.00 | 2.00 | 5.00 | 12353 | | ARBN | 11.20 | 11.56 | 11.20 | 11.48 | 1.95 | 0.22 | 75093 | | BCJ | 53.00 | 53.50 | 53.00 | 53.00 | 1.92 | 1.00 | 455 | | TEMN | 76.32 | 81.94 | 76.00 | 77.70 | 1.89 | 1.44 | 580496 | | MBTN | 0.57 | 0.59 | 0.57 | 0.58 | 1.75 | 0.01 | 12693079 | | AIRE | 0.59 | 0.60 | 0.59 | 0.60 | 1.69 | 0.01 | 3356 | | LISN | 111600.00 | 113000.00 | 111600.00 | 112800.00 | 1.44 | 1600.00 | 87 | | BION | 42.10 | 42.65 | 42.00 | 42.45 | 1.43 | 0.60 | 46970 | | KLIN | 17.60 | 18.00 | 17.50 | 18.00 | 1.41 | 0.25 | 5338 | | DUFN | 40.41 | 40.58 | 39.96 | 40.34 | 1.36 | 0.54 | 801042 | | ZEHN | 74.50 | 75.80 | 74.30 | 75.20 | 1.35 | 1.00 | 19127 | | IMPN | 46.20 | 47.00 | 45.80 | 46.80 | 1.30 | 0.60 | 20050 | | WARN | 1970.00 | 1995.00 | 1970.00 | 1995.00 | 1.27 | 25.00 | 19 | | HBMN | 203.00 | 206.00 | 203.00 | 206.00 | 1.23 | 2.50 | 2162 | | IFCN | 996.00 | 1020.00 | 988.00 | 1012.00 | 1.20 | 12.00 | 1449 | | BBN | 29.90 | 30.00 | 29.60 | 29.95 | 1.18 | 0.35 | 5861 | | MOLN | 5.51 | 6.15 | 5.44 | 6.12 | 1.16 | 0.07 | 15464 | | TIBN | 44.30 | 44.80 | 44.20 | 44.50 | 1.14 | 0.50 | 413 | | BSLN | 45.40 | 46.15 | 45.05 | 45.75 | 1.10 | 0.50 | 42554 | | LISP | 11100.00 | 11200.00 | 11100.00 | 11190.00 | 1.08 | 120.00 | 2170 | | COPN | 46.45 | 47.60 | 46.45 | 47.30 | 1.07 | 0.50 | 5287 | | SIGN | 24.94 | 25.34 | 24.86 | 25.24 | 1.04 | 0.26 | 453267 | | PEAN | 13.56 | 13.92 | 13.54 | 13.80 | 1.02 | 0.14 | 10895 | | UHRN | 49.65 | 49.75 | 48.85 | 49.75 | 1.02 | 0.50 | 63365 | | UHR | 262.00 | 264.60 | 260.20 | 264.10 | 0.99 | 2.60 | 98613 | | HUBN | 74.00 | 74.70 | 73.40 | 74.30 | 0.95 | 0.70 | 27789 | | DAE | 214.00 | 217.00 | 213.00 | 216.00 | 0.93 | 2.00 | 10813 | | SNBN | 4390.00 | 4400.00 | 4390.00 | 4400.00 | 0.92 | 40.00 | 3 | |
|
