Symbol | Open | High | Low | Close | Percent | Change | Volume | CRNC | 30.60 | 30.61 | 29.62 | 29.85 | -2.07 | -0.63 | 192600 | OM | 23.11 | 23.23 | 22.75 | 22.90 | -0.91 | -0.21 | 192599 | LYRA | 2.91 | 2.97 | 2.86 | 2.90 | 0.69 | 0.02 | 192500 | CLIR | 1.38 | 1.50 | 1.21 | 1.21 | -11.03 | -0.15 | 191803 | RAPT | 21.30 | 21.30 | 20.50 | 20.54 | -2.98 | -0.63 | 191600 | APLT | 1.47 | 1.51 | 1.41 | 1.47 | 0.00 | 0.00 | 191000 | CRMD | 5.19 | 5.21 | 5.10 | 5.15 | -0.58 | -0.03 | 189600 | CVGW | 31.43 | 31.96 | 30.98 | 31.28 | -1.79 | -0.57 | 189542 | IMAC | 0.13 | 0.13 | 0.12 | 0.13 | 0.00 | 0.00 | 189301 | NGCAW | 1.63 | 1.63 | 1.29 | 1.42 | -14.46 | -0.24 | 187793 | MDGL | 268.82 | 274.10 | 263.74 | 265.53 | -1.36 | -3.67 | 186800 | AYTU | 1.55 | 1.66 | 1.52 | 1.60 | 1.91 | 0.03 | 186687 | EDSA | 0.87 | 0.92 | 0.85 | 0.90 | 3.45 | 0.03 | 186600 | UNAM | 0.82 | 0.90 | 0.82 | 0.85 | -26.09 | -0.30 | 186151 | AQMS | 1.21 | 1.24 | 1.15 | 1.15 | -4.17 | -0.05 | 186100 | CHEF | 31.70 | 32.16 | 31.39 | 32.11 | 1.13 | 0.36 | 185700 | RTPYW | 3.28 | 3.30 | 2.25 | 2.41 | -4.37 | -0.11 | 185323 | DRRX | 5.83 | 6.01 | 5.60 | 5.64 | -1.91 | -0.11 | 185200 | DSGN | 5.59 | 5.59 | 5.31 | 5.35 | -4.29 | -0.24 | 185105 | AVTE | 16.71 | 16.71 | 15.71 | 15.84 | -4.86 | -0.81 | 185057 | HPK | 15.37 | 15.37 | 14.56 | 14.78 | -3.84 | -0.59 | 184374 | MOXC | 1.00 | 1.03 | 0.83 | 0.85 | -11.46 | -0.11 | 184334 | NUVL | 42.68 | 42.92 | 41.42 | 41.82 | -1.58 | -0.67 | 184321 | TMCI | 25.83 | 26.07 | 25.38 | 25.88 | -0.12 | -0.03 | 184026 | SANM | 55.49 | 56.05 | 55.19 | 55.41 | 0.14 | 0.08 | 183862 | TCMD | 23.97 | 24.39 | 23.52 | 24.04 | 0.17 | 0.04 | 183800 | PLUS | 55.23 | 55.86 | 54.79 | 54.99 | -0.05 | -0.03 | 183500 | BGFV | 8.37 | 8.47 | 8.17 | 8.26 | -1.31 | -0.11 | 183200 | OTMO | 0.39 | 0.41 | 0.38 | 0.38 | -2.56 | -0.01 | 182600 | TLGT | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00 | 182484 | SINT | 1.63 | 1.64 | 1.57 | 1.62 | -0.61 | -0.01 | 182024 | KNDI | 3.97 | 4.07 | 3.96 | 3.99 | -1.24 | -0.05 | 181600 | PAVM | 0.45 | 0.46 | 0.43 | 0.44 | -2.22 | -0.01 | 181200 | PRPO | 0.49 | 0.50 | 0.46 | 0.48 | 0.00 | 0.00 | 180900 | LBPH | 7.66 | 7.87 | 6.95 | 7.45 | -4.61 | -0.36 | 180733 | HX | 1.65 | 1.80 | 1.41 | 1.47 | -10.37 | -0.17 | 180679 | MYSZ | 1.18 | 1.35 | 1.14 | 1.22 | 5.17 | 0.06 | 179900 | AOSL | 29.73 | 29.93 | 28.99 | 29.10 | -1.39 | -0.41 | 179800 | WSFS | 39.37 | 39.52 | 38.55 | 38.95 | -1.24 | -0.49 | 179632 | LUNG | 12.20 | 12.60 | 12.06 | 12.55 | 2.95 | 0.36 | 179480 | ZYXI | 8.82 | 8.82 | 8.59 | 8.76 | -1.35 | -0.12 | 179068 | JCS | 6.50 | 6.50 | 5.03 | 5.07 | -19.01 | -1.19 | 179000 | FRME | 29.20 | 29.40 | 28.64 | 28.95 | -0.86 | -0.25 | 178800 | VTSI | 8.23 | 8.50 | 8.11 | 8.35 | 1.21 | 0.10 | 178553 | ASUR | 12.23 | 12.39 | 11.91 | 11.93 | -2.45 | -0.30 | 178386 | ARCE | 12.15 | 12.24 | 11.97 | 12.07 | -1.23 | -0.15 | 178236 | SMSI | 1.21 | 1.21 | 1.17 | 1.18 | -2.48 | -0.03 | 177600 | GSHD | 61.69 | 62.35 | 59.61 | 60.34 | -2.32 | -1.43 | 177533 | AMWD | 68.66 | 69.30 | 67.37 | 68.31 | -0.36 | -0.25 | 177509 | DTSS | 1.07 | 1.15 | 1.06 | 1.07 | 2.88 | 0.03 | 177500 | |
|