Symbol | Open | High | Low | Close | Percent | Change | Volume | LZB | 28.77 | 28.88 | 28.21 | 28.36 | -1.29 | -0.37 | 310300 | CIB | 28.63 | 29.00 | 28.38 | 28.75 | 0.14 | 0.04 | 309100 | BEPC | 35.07 | 35.41 | 34.72 | 34.92 | -0.29 | -0.10 | 309084 | SAFE | 25.95 | 26.16 | 25.26 | 25.47 | -1.85 | -0.48 | 308422 | RSI | 3.08 | 3.13 | 3.02 | 3.04 | -0.33 | -0.01 | 308140 | VGII-U | 9.85 | 9.86 | 9.83 | 9.84 | -0.10 | -0.01 | 305324 | VGII-WS | 9.85 | 9.86 | 9.83 | 9.84 | -0.10 | -0.01 | 305324 | AMAM | 14.40 | 14.99 | 14.21 | 14.70 | 2.01 | 0.29 | 305144 | SNII-WS | 10.35 | 10.51 | 10.25 | 10.34 | -0.29 | -0.03 | 304330 | KEX | 76.07 | 76.07 | 74.56 | 74.97 | -1.41 | -1.07 | 304300 | SNII-U | 10.35 | 10.51 | 10.25 | 10.34 | -0.29 | -0.03 | 304214 | SKM | 21.22 | 21.28 | 21.07 | 21.28 | -0.05 | -0.01 | 303900 | PUK | 28.23 | 28.29 | 28.05 | 28.16 | -0.56 | -0.16 | 302100 | HUGS-U | 10.29 | 10.33 | 10.15 | 10.25 | -0.39 | -0.04 | 298071 | YRD | 2.54 | 2.93 | 2.51 | 2.53 | 3.69 | 0.09 | 297200 | OPFI-WS | 4.44 | 4.62 | 4.27 | 4.62 | 0.22 | 0.01 | 296913 | COO | 349.71 | 349.72 | 344.38 | 346.15 | -1.04 | -3.64 | 295700 | HSC | 8.88 | 8.95 | 8.65 | 8.72 | -2.79 | -0.25 | 295190 | PRG | 34.78 | 34.78 | 33.89 | 34.06 | -1.73 | -0.60 | 295034 | ATR | 115.06 | 115.57 | 114.39 | 114.81 | -0.34 | -0.39 | 295000 | GATO | 4.40 | 4.45 | 4.28 | 4.31 | -2.71 | -0.12 | 294702 | CRL | 203.48 | 204.99 | 197.55 | 197.68 | -2.70 | -5.49 | 294400 | HUBB | 306.12 | 307.04 | 302.37 | 306.86 | 0.39 | 1.20 | 294245 | ENV | 53.54 | 54.26 | 53.37 | 54.22 | 1.19 | 0.64 | 294200 | GDOT | 19.25 | 19.29 | 19.05 | 19.15 | -0.73 | -0.14 | 293802 | IMAX | 18.64 | 18.73 | 18.34 | 18.47 | -0.38 | -0.07 | 293600 | HE | 38.19 | 38.23 | 37.69 | 37.85 | -0.71 | -0.27 | 292239 | LDI | 2.15 | 2.15 | 2.06 | 2.13 | 2.90 | 0.06 | 291534 | TAC | 9.94 | 10.00 | 9.84 | 9.88 | -0.60 | -0.06 | 291300 | AKA | 0.48 | 0.55 | 0.44 | 0.48 | -4.00 | -0.02 | 289700 | DY | 109.86 | 110.03 | 107.91 | 109.06 | -0.90 | -0.99 | 288918 | IHG | 69.18 | 69.58 | 69.09 | 69.50 | 0.61 | 0.42 | 288600 | DEO | 169.72 | 170.07 | 169.01 | 169.13 | -0.33 | -0.56 | 288400 | MSGE | 36.79 | 39.24 | 36.79 | 38.13 | 3.81 | 1.40 | 287654 | EHC | 63.37 | 63.49 | 62.87 | 63.14 | -0.96 | -0.61 | 287490 | KFY | 51.13 | 51.59 | 50.48 | 51.29 | 0.08 | 0.04 | 285857 | AAT | 19.71 | 19.96 | 19.52 | 19.84 | 0.30 | 0.06 | 284800 | PHR | 33.42 | 34.07 | 32.70 | 32.76 | -1.12 | -0.37 | 284600 | TUYA | 1.92 | 1.97 | 1.89 | 1.96 | 4.26 | 0.08 | 284156 | JELD | 15.37 | 15.37 | 14.81 | 14.94 | -2.61 | -0.40 | 283287 | NUVB | 1.72 | 1.73 | 1.66 | 1.70 | -1.73 | -0.03 | 283141 | AMR | 149.08 | 151.97 | 147.34 | 150.17 | 1.16 | 1.72 | 281599 | CR | 79.96 | 81.22 | 79.54 | 80.69 | 1.03 | 0.82 | 281400 | AMBC | 13.93 | 14.06 | 13.75 | 13.86 | -1.28 | -0.18 | 280823 | NABL | 14.45 | 14.71 | 14.43 | 14.49 | 0.28 | 0.04 | 280700 | BZH | 22.52 | 22.52 | 22.17 | 22.32 | -0.89 | -0.20 | 280300 | AXS | 54.27 | 54.56 | 53.71 | 53.88 | -0.70 | -0.38 | 280273 | ONTO | 113.06 | 113.87 | 109.51 | 110.10 | -1.89 | -2.12 | 280200 | AVNS | 25.71 | 25.95 | 25.22 | 25.43 | -0.51 | -0.13 | 280183 | GHL | 14.59 | 14.63 | 14.58 | 14.60 | 0.14 | 0.02 | 280154 | |
|