Symbol | Open | High | Low | Close | Percent | Change | Volume | CDZI | 4.73 | 4.83 | 4.61 | 4.65 | -1.90 | -0.09 | 162800 | BUSE | 21.29 | 21.41 | 20.80 | 21.09 | -1.08 | -0.23 | 162325 | PRCT | 34.09 | 34.31 | 33.50 | 34.02 | 0.29 | 0.10 | 162200 | ITAC | 8.30 | 9.11 | 8.14 | 8.52 | 5.19 | 0.42 | 160900 | OSPN | 15.90 | 16.00 | 15.62 | 15.71 | -1.19 | -0.19 | 160804 | OTRAW | 0.39 | 0.39 | 0.28 | 0.39 | -2.50 | -0.01 | 160560 | SPTN | 22.28 | 22.45 | 22.05 | 22.18 | -0.45 | -0.10 | 160500 | FLMN | 27.11 | 28.36 | 27.11 | 27.55 | 0.77 | 0.21 | 160473 | CRCT | 14.03 | 14.51 | 13.80 | 14.19 | 2.68 | 0.37 | 160185 | BLCT | 1.54 | 1.55 | 1.54 | 1.54 | 0.00 | 0.00 | 160044 | FBNC | 33.71 | 33.99 | 32.60 | 32.74 | -2.94 | -0.99 | 159912 | PWP | 8.19 | 8.35 | 8.11 | 8.16 | -0.61 | -0.05 | 159718 | PALI | 1.61 | 1.61 | 1.52 | 1.60 | -0.62 | -0.01 | 159700 | VLCN | 0.71 | 0.72 | 0.68 | 0.69 | -4.17 | -0.03 | 159650 | WVE | 4.11 | 4.21 | 4.07 | 4.09 | -0.49 | -0.02 | 159277 | GRIL | 1.20 | 1.29 | 1.19 | 1.27 | 4.10 | 0.05 | 158700 | PAYS | 2.61 | 2.67 | 2.53 | 2.64 | 2.33 | 0.06 | 158699 | TZOO | 9.90 | 10.20 | 9.47 | 9.54 | -4.31 | -0.43 | 158605 | IGNYW | 0.21 | 0.24 | 0.15 | 0.17 | -45.16 | -0.14 | 158417 | DRMA | 1.87 | 1.90 | 1.72 | 1.73 | -9.42 | -0.18 | 158300 | MMSI | 84.89 | 84.95 | 83.22 | 83.69 | -0.68 | -0.57 | 158300 | SDIG | 4.80 | 4.86 | 4.32 | 4.38 | -9.13 | -0.44 | 158226 | AGBA | 1.61 | 1.62 | 1.56 | 1.60 | -3.03 | -0.05 | 157900 | WIRE | 180.46 | 184.80 | 179.84 | 184.61 | 2.04 | 3.69 | 157800 | HLNE | 76.34 | 76.94 | 75.23 | 75.45 | -1.31 | -1.00 | 157421 | TMDI | 0.14 | 0.16 | 0.14 | 0.15 | 0.00 | 0.00 | 157240 | BGNE | 216.93 | 219.29 | 215.03 | 216.04 | -0.47 | -1.02 | 157100 | PFC | 17.06 | 17.20 | 16.55 | 16.62 | -2.24 | -0.38 | 156800 | BJRI | 31.85 | 32.00 | 31.18 | 31.36 | -1.66 | -0.53 | 155716 | TRUE | 2.34 | 2.42 | 2.31 | 2.32 | -0.85 | -0.02 | 154900 | ALRM | 51.04 | 51.45 | 50.10 | 50.40 | -1.37 | -0.70 | 154900 | JRVR | 20.41 | 20.52 | 20.07 | 20.19 | -1.46 | -0.30 | 154200 | TTEC | 34.68 | 35.81 | 34.62 | 35.44 | 2.25 | 0.78 | 154189 | CSGS | 49.49 | 50.22 | 49.44 | 50.00 | 0.60 | 0.30 | 152900 | CHWAW | 0.27 | 0.35 | 0.23 | 0.33 | 6.45 | 0.02 | 152811 | MGTX | 8.03 | 8.35 | 7.68 | 8.07 | 0.37 | 0.03 | 152267 | DXPE | 35.33 | 35.81 | 35.00 | 35.72 | 0.96 | 0.34 | 152200 | TCDA | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 152020 | MAPS | 0.83 | 0.87 | 0.81 | 0.83 | -1.19 | -0.01 | 152000 | EVAX | 1.39 | 1.39 | 1.26 | 1.30 | -5.80 | -0.08 | 151874 | MNPR | 0.90 | 0.98 | 0.90 | 0.94 | 2.17 | 0.02 | 151500 | XSPA | 0.36 | 0.39 | 0.36 | 0.38 | 0.00 | 0.00 | 150237 | STOK | 12.71 | 12.71 | 11.68 | 11.76 | -7.33 | -0.93 | 150000 | IEAWW | 1.75 | 1.78 | 1.60 | 1.65 | -7.30 | -0.13 | 149995 | GDEN | 45.91 | 45.91 | 44.59 | 45.04 | -1.72 | -0.79 | 149600 | PMBC | 9.55 | 9.65 | 9.26 | 9.40 | -1.16 | -0.11 | 149545 | RICOW | 0.44 | 0.49 | 0.25 | 0.30 | -28.57 | -0.12 | 149520 | RELL | 18.98 | 19.35 | 18.89 | 19.17 | 1.48 | 0.28 | 149141 | BKCC | 3.34 | 3.35 | 3.31 | 3.33 | -0.89 | -0.03 | 148995 | EVGOW | 0.59 | 0.59 | 0.46 | 0.52 | -17.46 | -0.11 | 148490 | |
|