Symbol | Open | High | Low | Close | Percent | Change | Volume | LSEA | 7.70 | 8.06 | 7.70 | 7.88 | 3.55 | 0.27 | 59023 | PLXS | 95.22 | 95.42 | 94.52 | 95.04 | -0.03 | -0.03 | 58902 | TTSH | 5.52 | 5.60 | 5.38 | 5.53 | -1.07 | -0.06 | 58800 | NVTSW | 2.10 | 2.21 | 2.04 | 2.10 | -2.33 | -0.05 | 58800 | OMAB | 85.36 | 87.74 | 85.36 | 86.94 | 2.29 | 1.95 | 58728 | PALT | 2.50 | 2.58 | 2.42 | 2.42 | -4.35 | -0.11 | 58500 | MSBI | 22.21 | 22.21 | 21.28 | 21.59 | -3.05 | -0.68 | 58500 | DBGI | 0.72 | 0.74 | 0.58 | 0.70 | -5.41 | -0.04 | 58400 | GAN | 1.37 | 1.37 | 1.32 | 1.33 | -2.92 | -0.04 | 58399 | AUVI | 1.93 | 1.95 | 1.74 | 1.77 | -6.84 | -0.13 | 58345 | APVO | 1.59 | 1.63 | 1.53 | 1.56 | -3.11 | -0.05 | 58300 | QH | 2.04 | 2.07 | 1.89 | 1.95 | -3.94 | -0.08 | 58234 | GSAQW | 0.01 | 0.01 | 0.00 | 0.01 | | | 58044 | NLIT | 9.10 | 12.40 | 9.10 | 10.31 | 12.68 | 1.16 | 57520 | CRESY | 7.10 | 7.14 | 6.96 | 7.03 | -0.14 | -0.01 | 57100 | PUCKW | 0.02 | 0.02 | 0.01 | 0.02 | -33.33 | -0.01 | 57063 | MGEE | 77.43 | 77.79 | 76.72 | 77.37 | -0.08 | -0.06 | 56694 | TBLT | 0.79 | 0.79 | 0.76 | 0.79 | 1.28 | 0.01 | 56511 | SAFT | 76.64 | 76.64 | 75.91 | 76.38 | -0.57 | -0.44 | 56500 | CLMT | 15.88 | 16.40 | 15.88 | 16.00 | 0.25 | 0.04 | 56300 | PESI | 12.36 | 12.47 | 11.76 | 12.00 | -2.28 | -0.28 | 56300 | TLSA | 0.76 | 0.80 | 0.74 | 0.74 | -2.63 | -0.02 | 56096 | TMKRW | 0.06 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00 | 55900 | HMPT | 2.31 | 2.32 | 2.31 | 2.32 | 0.00 | 0.00 | 55892 | SNGX | 0.76 | 0.76 | 0.72 | 0.73 | -1.35 | -0.01 | 55669 | YQ | 0.97 | 0.97 | 0.92 | 0.94 | -3.09 | -0.03 | 55526 | SP | 39.40 | 39.54 | 38.83 | 38.89 | -1.32 | -0.52 | 55500 | RIVE | 15.13 | 15.51 | 15.11 | 15.47 | 1.44 | 0.22 | 55414 | MGRC | 97.51 | 98.04 | 96.82 | 97.80 | -0.18 | -0.18 | 55316 | GSMGW | 0.02 | 0.02 | 0.01 | 0.01 | -50.00 | -0.01 | 55306 | MESO | 3.52 | 3.54 | 3.47 | 3.54 | 0.57 | 0.02 | 55287 | PKOH | 17.58 | 17.74 | 17.05 | 17.25 | -1.65 | -0.29 | 55200 | BRLT | 3.84 | 3.94 | 3.70 | 3.90 | 2.90 | 0.11 | 55100 | SHBI | 12.28 | 12.28 | 12.01 | 12.08 | -0.66 | -0.08 | 54900 | ACTD | 7.37 | 7.86 | 5.94 | 7.79 | 2.50 | 0.19 | 54900 | PVBC | 8.26 | 8.30 | 8.03 | 8.15 | -0.73 | -0.06 | 54800 | HSTM | 23.94 | 23.96 | 23.64 | 23.68 | -1.13 | -0.27 | 54733 | XBIT | 5.57 | 5.63 | 5.30 | 5.45 | -0.91 | -0.05 | 54700 | ISNS | 7.35 | 7.64 | 7.35 | 7.59 | 5.12 | 0.37 | 54529 | NUWE | 2.86 | 2.97 | 2.69 | 2.71 | -6.87 | -0.20 | 54500 | NLTX | 0.79 | 0.80 | 0.78 | 0.78 | -1.27 | -0.01 | 54500 | JJSF | 155.10 | 156.17 | 154.28 | 155.38 | -0.32 | -0.50 | 54500 | PPBT | 1.70 | 1.70 | 1.57 | 1.60 | -1.23 | -0.02 | 54488 | ELOX | 6.13 | 6.35 | 5.71 | 5.84 | -4.73 | -0.29 | 54358 | TFC-PO | 22.48 | 22.68 | 22.40 | 22.46 | -0.35 | -0.08 | 54252 | BBI | 0.60 | 0.63 | 0.59 | 0.60 | 1.69 | 0.01 | 54032 | VEON | 19.70 | 20.74 | 19.69 | 20.53 | 4.21 | 0.83 | 54020 | APMIW | 0.02 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00 | 53750 | BCPC | 133.80 | 134.48 | 131.91 | 133.50 | -0.70 | -0.94 | 53700 | DBVT | 1.88 | 1.91 | 1.85 | 1.87 | -1.58 | -0.03 | 53500 | |
|