Symbol | Open | High | Low | Close | Percent | Change | Volume | OPY | 39.42 | 39.51 | 38.54 | 39.41 | -0.61 | -0.24 | 72300 | CNO-PA | 15.16 | 15.44 | 15.11 | 15.37 | 1.92 | 0.29 | 71796 | BFZ | 11.68 | 11.94 | 11.68 | 11.86 | 1.19 | 0.14 | 71700 | CPS | 12.29 | 12.53 | 11.95 | 12.00 | -1.15 | -0.14 | 71400 | JPM-PK | 20.77 | 20.82 | 20.41 | 20.43 | -1.21 | -0.25 | 71316 | AJX | 5.75 | 5.85 | 5.73 | 5.85 | 1.74 | 0.10 | 71300 | TPGY-WS | 0.77 | 0.82 | 0.77 | 0.83 | -12.63 | -0.12 | 71295 | HTPA-WS | 1.49 | 1.50 | 1.45 | 1.33 | -16.35 | -0.26 | 71104 | PINE | 16.21 | 16.31 | 16.11 | 16.20 | -0.55 | -0.09 | 71000 | UI | 169.17 | 169.30 | 166.35 | 168.40 | -0.07 | -0.11 | 70854 | KWR | 204.46 | 204.46 | 199.97 | 200.71 | -2.32 | -4.77 | 70639 | BF-A | 66.82 | 66.95 | 65.78 | 65.85 | -1.73 | -1.16 | 70216 | TISI | 7.21 | 7.35 | 6.85 | 6.92 | -4.55 | -0.33 | 70100 | CTO | 16.88 | 16.88 | 16.70 | 16.78 | -0.77 | -0.13 | 70011 | CHCT | 35.07 | 35.26 | 34.55 | 34.66 | -1.76 | -0.62 | 69900 | SAM | 333.70 | 335.29 | 328.46 | 328.49 | -1.42 | -4.73 | 69437 | NVGS | 13.10 | 13.33 | 12.98 | 13.01 | -0.69 | -0.09 | 69400 | MOTV-U | 9.88 | 9.92 | 9.87 | 9.88 | 0.20 | 0.02 | 69240 | SHPW | 0.46 | 0.49 | 0.46 | 0.46 | -2.13 | -0.01 | 69091 | USAC | 20.53 | 20.53 | 20.03 | 20.04 | -1.86 | -0.38 | 68700 | AZZ | 39.88 | 40.18 | 39.46 | 40.08 | 0.23 | 0.09 | 68600 | SMP | 37.04 | 37.50 | 36.58 | 37.39 | 0.92 | 0.34 | 68315 | MEGI | 14.03 | 14.03 | 13.82 | 13.84 | -0.50 | -0.07 | 67906 | TBB | 23.69 | 23.73 | 23.54 | 23.62 | 0.00 | 0.00 | 67169 | ENZ | 2.19 | 2.21 | 2.17 | 2.18 | -0.91 | -0.02 | 66900 | KTF | 8.61 | 8.65 | 8.59 | 8.59 | -0.58 | -0.05 | 66800 | FRC-PK | 0.01 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00 | 66707 | CHAA-WS | 0.50 | 0.56 | 0.50 | 0.53 | -94.56 | -9.21 | 66428 | SRI | 17.96 | 18.18 | 17.90 | 18.09 | 0.06 | 0.01 | 66219 | AEVA-WS | 1.44 | 1.49 | 1.43 | 1.49 | -22.40 | -0.43 | 65953 | NMG | 3.39 | 3.39 | 3.21 | 3.29 | -0.30 | -0.01 | 65900 | PLOW | 30.66 | 30.70 | 30.28 | 30.56 | -0.33 | -0.10 | 65800 | MCR | 6.12 | 6.15 | 6.12 | 6.13 | -0.16 | -0.01 | 65800 | FMAC-WS | 0.71 | 0.75 | 0.65 | 0.68 | -13.92 | -0.11 | 65593 | RGR | 52.70 | 52.90 | 51.99 | 52.09 | -1.21 | -0.64 | 65500 | OCFT | 3.34 | 3.47 | 3.29 | 3.45 | 1.77 | 0.06 | 65100 | OIA | 6.18 | 6.18 | 6.09 | 6.14 | -0.16 | -0.01 | 64900 | FRC-PL | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 64753 | EVN | 10.02 | 10.03 | 9.85 | 9.88 | -1.59 | -0.16 | 64500 | OCA | 9.99 | 10.00 | 9.99 | 9.99 | -0.10 | -0.01 | 64002 | DWIN-WS | 0.46 | 0.46 | 0.45 | 0.44 | -10.20 | -0.05 | 63947 | ALTG | 15.50 | 15.50 | 15.00 | 15.36 | -0.65 | -0.10 | 63800 | GPOR | 101.41 | 102.96 | 100.71 | 101.04 | -0.86 | -0.88 | 63723 | STN | 62.00 | 62.66 | 60.72 | 60.99 | -1.88 | -1.17 | 63339 | CIG-C | 3.60 | 3.92 | 3.59 | 3.90 | 11.43 | 0.40 | 63187 | EARN | 7.15 | 7.20 | 7.09 | 7.16 | 0.28 | 0.02 | 62600 | BGSX | 10.17 | 10.20 | 10.17 | 10.20 | 0.10 | 0.01 | 62441 | PHT | 6.76 | 6.77 | 6.70 | 6.72 | -0.44 | -0.03 | 62400 | MG | 7.29 | 7.42 | 7.20 | 7.32 | 0.41 | 0.03 | 61763 | MYTE | 4.08 | 4.22 | 4.04 | 4.08 | -0.49 | -0.02 | 61739 | |
|