Symbol | Open | High | Low | Close | Percent | Change | Volume | DNAY | 1.84 | 2.02 | 1.82 | 2.00 | 8.11 | 0.15 | 129243 | DMRC | 31.07 | 31.46 | 29.90 | 30.09 | -2.78 | -0.86 | 128600 | VVPR | 0.58 | 0.61 | 0.58 | 0.61 | 5.17 | 0.03 | 128466 | OBSV | 0.08 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00 | 128096 | FAMI | 0.44 | 0.46 | 0.43 | 0.44 | -2.22 | -0.01 | 127800 | XPER | 11.54 | 11.65 | 11.32 | 11.43 | -1.04 | -0.12 | 127730 | REE | 0.40 | 0.41 | 0.39 | 0.40 | 0.00 | 0.00 | 127700 | NBTB | 36.61 | 36.61 | 35.61 | 36.01 | -1.67 | -0.61 | 127500 | FISI | 17.27 | 17.60 | 17.10 | 17.15 | -0.29 | -0.05 | 127064 | LYTS | 12.36 | 12.70 | 12.35 | 12.43 | 0.57 | 0.07 | 126800 | THRY | 25.25 | 25.40 | 24.54 | 25.10 | -0.91 | -0.23 | 126753 | MDVL | 0.31 | 0.31 | 0.26 | 0.27 | -15.62 | -0.05 | 126728 | GLAD | 9.80 | 9.80 | 9.70 | 9.71 | -0.92 | -0.09 | 126700 | UPTDW | 0.05 | 0.11 | 0.05 | 0.06 | 20.00 | 0.01 | 126612 | ASTRW | 2.08 | 2.08 | 1.95 | 2.02 | -2.42 | -0.05 | 126470 | ATRO | 17.42 | 17.63 | 17.15 | 17.44 | -0.51 | -0.09 | 126200 | BOKF | 88.76 | 89.40 | 87.21 | 88.03 | -0.81 | -0.72 | 126066 | FLIC | 12.13 | 12.18 | 11.93 | 12.05 | -0.99 | -0.12 | 125708 | BHTG | 0.55 | 0.59 | 0.55 | 0.56 | 0.00 | 0.00 | 125658 | INBK | 14.55 | 14.79 | 14.12 | 14.36 | -1.31 | -0.19 | 125300 | PANL | 6.29 | 6.37 | 6.21 | 6.23 | -0.64 | -0.04 | 124600 | WKSP | 2.62 | 2.62 | 2.40 | 2.43 | -6.54 | -0.17 | 124098 | DSKE | 7.20 | 7.22 | 6.92 | 7.01 | -2.64 | -0.19 | 124068 | CNTA | 4.61 | 4.80 | 4.53 | 4.61 | 0.00 | 0.00 | 123700 | MOGO | 0.71 | 0.72 | 0.69 | 0.72 | 0.00 | 0.00 | 123011 | ROCK | 59.64 | 59.64 | 58.25 | 58.62 | -2.15 | -1.29 | 121912 | SEER | 4.78 | 4.90 | 4.72 | 4.82 | 1.26 | 0.06 | 121702 | ASMB | 1.11 | 1.12 | 1.05 | 1.08 | -3.57 | -0.04 | 121355 | VMD | 9.51 | 9.87 | 9.51 | 9.72 | 1.36 | 0.13 | 121300 | VTAQW | 0.20 | 0.20 | 0.16 | 0.16 | -15.79 | -0.03 | 121240 | OPRT | 5.72 | 5.94 | 5.64 | 5.78 | 1.58 | 0.09 | 121200 | MRIN | 0.70 | 0.73 | 0.69 | 0.70 | -4.11 | -0.03 | 121200 | KXIN | 0.32 | 0.33 | 0.31 | 0.32 | 0.00 | 0.00 | 121100 | ARRW | 10.38 | 10.45 | 10.38 | 10.42 | 0.39 | 0.04 | 120896 | ABOS | 4.91 | 4.97 | 4.76 | 4.85 | -0.41 | -0.02 | 120735 | IMBI | 0.17 | 0.18 | 0.16 | 0.18 | 0.00 | 0.00 | 120600 | XNET | 1.68 | 1.68 | 1.57 | 1.59 | -1.85 | -0.03 | 120500 | ELDN | 1.94 | 2.08 | 1.81 | 1.90 | 0.00 | 0.00 | 120337 | ATOM | 8.74 | 8.97 | 8.54 | 8.59 | -0.23 | -0.02 | 120121 | MOR | 7.31 | 7.50 | 7.31 | 7.46 | -0.40 | -0.03 | 120106 | ZJZZT | 39.67 | 39.67 | 39.67 | 39.67 | 32.23 | 9.67 | 120000 | DIOD | 92.56 | 92.86 | 91.17 | 91.52 | -0.64 | -0.59 | 119842 | AUDC | 9.18 | 9.35 | 9.18 | 9.25 | 0.43 | 0.04 | 119500 | PAVMZ | 0.14 | 0.21 | 0.13 | 0.13 | 0.00 | 0.00 | 119323 | CBTX | 33.50 | 34.41 | 33.36 | 33.49 | 0.24 | 0.08 | 119232 | INSE | 15.60 | 15.60 | 14.66 | 14.95 | -4.72 | -0.74 | 119178 | AREC | 1.71 | 1.74 | 1.66 | 1.73 | 1.17 | 0.02 | 119037 | ZNTEW | 0.90 | 1.00 | 0.78 | 0.92 | 0.00 | 0.00 | 118993 | UHAL | 56.39 | 56.39 | 55.13 | 55.26 | -1.81 | -1.02 | 118800 | HOLI | 17.81 | 17.90 | 17.69 | 17.86 | 0.45 | 0.08 | 118500 | |
|