Symbol | Open | High | Low | Close | Percent | Change | Volume | BHSE | 1.34 | 1.56 | 1.30 | 1.45 | 9.02 | 0.12 | 43443 | JYNT | 13.36 | 13.52 | 13.06 | 13.12 | -1.80 | -0.24 | 43400 | CSWI | 156.58 | 157.96 | 155.57 | 156.57 | -0.49 | -0.77 | 43300 | IBEX | 22.09 | 22.42 | 22.05 | 22.35 | 0.68 | 0.15 | 43270 | BFIIW | 0.14 | 0.15 | 0.09 | 0.15 | 7.14 | 0.01 | 43242 | HAYN | 48.52 | 50.35 | 48.52 | 49.84 | -0.93 | -0.47 | 43100 | WRLD | 126.25 | 126.51 | 121.08 | 123.02 | -2.54 | -3.21 | 43000 | VINP | 8.84 | 9.05 | 8.83 | 8.95 | 1.47 | 0.13 | 42995 | NDACW | 0.00 | 0.02 | 0.00 | 0.01 | | | 42850 | STAF | 0.87 | 0.87 | 0.83 | 0.85 | 0.00 | 0.00 | 42600 | SPCB | 1.07 | 1.09 | 1.02 | 1.07 | -1.83 | -0.02 | 42500 | HCCI | 36.63 | 37.03 | 36.42 | 36.95 | 0.35 | 0.13 | 42500 | CLBTW | 0.98 | 1.00 | 0.87 | 0.87 | 1.16 | 0.01 | 42315 | WDFC | 191.02 | 191.02 | 189.71 | 190.92 | -0.57 | -1.10 | 42300 | SRZN | 0.62 | 0.62 | 0.60 | 0.60 | -1.64 | -0.01 | 42200 | GTEC | 1.75 | 1.81 | 1.71 | 1.79 | 3.47 | 0.06 | 42200 | STRM | 1.35 | 1.50 | 1.35 | 1.47 | 5.76 | 0.08 | 42002 | MPB | 24.88 | 24.88 | 24.51 | 24.63 | -0.81 | -0.20 | 42000 | LPTH | 1.53 | 1.53 | 1.45 | 1.47 | -3.92 | -0.06 | 41795 | DLPN | 2.40 | 2.40 | 2.11 | 2.16 | -9.62 | -0.23 | 41773 | BMRA | 1.46 | 1.60 | 1.43 | 1.51 | 3.42 | 0.05 | 41617 | UFCS | 23.16 | 23.36 | 22.91 | 23.28 | 0.61 | 0.14 | 41615 | CTIB | 1.93 | 2.05 | 1.92 | 1.96 | 0.00 | 0.00 | 41504 | UPC | 0.88 | 0.94 | 0.82 | 0.90 | 0.00 | 0.00 | 41500 | NURO | 0.99 | 1.00 | 0.96 | 0.98 | 0.00 | 0.00 | 41500 | CADL | 1.80 | 1.80 | 1.45 | 1.47 | -7.55 | -0.12 | 41400 | CPZ | 15.20 | 15.24 | 15.07 | 15.24 | -0.39 | -0.06 | 41100 | ITACW | 0.87 | 0.87 | 0.81 | 0.87 | -1.14 | -0.01 | 41049 | IKNA | 6.79 | 6.94 | 6.51 | 6.51 | -4.12 | -0.28 | 41048 | MBIN | 27.25 | 27.33 | 27.09 | 27.21 | -0.51 | -0.14 | 40972 | COKE | 666.23 | 670.07 | 665.17 | 666.18 | -0.39 | -2.59 | 40920 | ENSC | 2.32 | 2.42 | 2.26 | 2.30 | -0.86 | -0.02 | 40900 | OESX | 1.75 | 1.86 | 1.70 | 1.83 | 7.65 | 0.13 | 40800 | ADAG | 1.35 | 1.39 | 1.20 | 1.25 | -7.41 | -0.10 | 40789 | DMLP | 29.43 | 30.25 | 29.43 | 29.96 | 0.88 | 0.26 | 40700 | CIGI | 101.48 | 101.48 | 100.19 | 100.79 | -0.09 | -0.09 | 40700 | MMMB | 2.66 | 2.70 | 2.62 | 2.66 | 0.00 | 0.00 | 40370 | WHF | 12.91 | 13.02 | 12.82 | 12.82 | -0.70 | -0.09 | 40200 | KVHI | 9.51 | 9.71 | 9.48 | 9.50 | -0.11 | -0.01 | 40012 | ANIK | 26.82 | 27.74 | 26.78 | 27.60 | 2.95 | 0.79 | 39988 | ACXP | 2.83 | 3.01 | 2.78 | 2.81 | -0.35 | -0.01 | 39977 | LCAA | 10.40 | 10.41 | 10.40 | 10.41 | 0.19 | 0.02 | 39954 | BOCH | 1.03 | 1.03 | 1.00 | 1.02 | -0.97 | -0.01 | 39913 | MIND | 0.65 | 0.65 | 0.61 | 0.63 | -1.56 | -0.01 | 39800 | CHCO | 96.42 | 96.47 | 95.19 | 96.30 | -0.33 | -0.32 | 39703 | IPW | 0.83 | 0.89 | 0.80 | 0.84 | 6.33 | 0.05 | 39700 | FORR | 29.68 | 29.97 | 29.09 | 29.20 | -1.78 | -0.53 | 39700 | CWBR | 2.82 | 2.89 | 2.75 | 2.79 | -1.06 | -0.03 | 39700 | WSBF | 15.31 | 15.31 | 15.03 | 15.08 | -1.57 | -0.24 | 39600 | BTCS | 1.18 | 1.18 | 1.13 | 1.16 | 0.00 | 0.00 | 39500 | |
|