Symbol | Open | High | Low | Close | Percent | Change | Volume | TYRA | 14.23 | 15.00 | 14.10 | 14.81 | 2.00 | 0.29 | 24503 | LFVN | 4.80 | 5.07 | 4.77 | 4.91 | 4.47 | 0.21 | 24500 | NVEC | 95.64 | 97.05 | 95.50 | 96.12 | 0.29 | 0.28 | 24416 | APM | 3.05 | 3.07 | 2.71 | 2.99 | -3.55 | -0.11 | 24400 | BCML | 17.22 | 17.60 | 17.22 | 17.47 | -0.68 | -0.12 | 24400 | ETON | 3.90 | 3.92 | 3.85 | 3.87 | -0.51 | -0.02 | 24376 | ALRS | 18.65 | 18.73 | 18.31 | 18.44 | -1.02 | -0.19 | 24300 | FITBI | 24.95 | 24.95 | 24.81 | 24.90 | -0.04 | -0.01 | 24300 | SHIPW | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00 | 24280 | NVNOW | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 24254 | CARE | 15.55 | 15.83 | 15.34 | 15.40 | -2.78 | -0.44 | 24227 | ISTR | 12.77 | 12.84 | 12.38 | 12.38 | -2.67 | -0.34 | 24200 | APPHW | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00 | 24164 | RVSB | 4.84 | 4.98 | 4.72 | 4.85 | 0.21 | 0.01 | 24000 | PTIC | 1.80 | 1.80 | 1.65 | 1.71 | -1.72 | -0.03 | 23968 | BYSI | 1.25 | 1.29 | 1.21 | 1.29 | 6.61 | 0.08 | 23833 | THWWW | 5.00 | 5.85 | 5.00 | 5.59 | 15.26 | 0.74 | 23806 | VLGEA | 22.28 | 22.41 | 21.83 | 22.25 | 0.18 | 0.04 | 23800 | AROW | 21.91 | 21.96 | 21.52 | 21.69 | -0.32 | -0.07 | 23800 | DHCNI | 12.71 | 13.04 | 12.70 | 12.88 | 0.39 | 0.05 | 23800 | ESLT | 204.39 | 206.96 | 204.39 | 206.50 | 1.56 | 3.18 | 23700 | LBC | 9.69 | 9.69 | 9.59 | 9.63 | -1.03 | -0.10 | 23584 | ET-PC | 24.75 | 24.79 | 24.70 | 24.75 | 0.20 | 0.05 | 23530 | SILC | 36.19 | 36.19 | 35.51 | 35.80 | -0.56 | -0.20 | 23500 | CTHR | 0.95 | 0.95 | 0.95 | 0.95 | -1.04 | -0.01 | 23500 | KMDA | 5.15 | 5.35 | 5.15 | 5.33 | 3.50 | 0.18 | 23300 | ISSC | 6.63 | 6.86 | 6.56 | 6.57 | -0.76 | -0.05 | 23300 | DHHCW | 0.30 | 0.30 | 0.28 | 0.30 | -6.25 | -0.02 | 23246 | MOVE | 1.15 | 1.15 | 1.11 | 1.12 | -2.61 | -0.03 | 23200 | ALF | 0.02 | 0.02 | 0.01 | 0.01 | -50.00 | -0.01 | 23009 | ALTUW | 0.05 | 0.06 | 0.04 | 0.06 | 20.00 | 0.01 | 23001 | WINA | 369.14 | 369.14 | 360.09 | 361.87 | -1.94 | -7.16 | 23000 | LGVN | 3.45 | 3.59 | 3.42 | 3.42 | -2.01 | -0.07 | 23000 | NMRD | 0.60 | 0.62 | 0.56 | 0.62 | 3.33 | 0.02 | 22986 | PT | 0.87 | 0.91 | 0.86 | 0.88 | -1.12 | -0.01 | 22914 | CLLS | 1.97 | 1.98 | 1.92 | 1.94 | -2.51 | -0.05 | 22902 | BTCY | 0.71 | 0.71 | 0.69 | 0.69 | -2.82 | -0.02 | 22800 | PBFS | 9.03 | 9.20 | 8.73 | 8.86 | -4.11 | -0.38 | 22800 | AMOT | 38.28 | 38.34 | 37.45 | 37.74 | 0.19 | 0.07 | 22779 | KSI | 2.69 | 2.69 | 2.57 | 2.60 | -4.06 | -0.11 | 22739 | MTBC | 3.40 | 3.47 | 3.01 | 3.04 | -10.06 | -0.34 | 22669 | UBFO | 6.83 | 6.84 | 6.70 | 6.80 | 0.15 | 0.01 | 22600 | FLNT | 0.63 | 0.65 | 0.63 | 0.63 | -3.08 | -0.02 | 22587 | OFS | 10.09 | 10.09 | 9.95 | 9.97 | -0.40 | -0.04 | 22584 | IKT | 0.69 | 0.70 | 0.68 | 0.68 | -1.45 | -0.01 | 22507 | TARA | 2.93 | 3.03 | 2.76 | 2.77 | -7.67 | -0.23 | 22500 | CVCY | 15.93 | 15.93 | 15.50 | 15.52 | -1.40 | -0.22 | 22500 | CPSH | 2.93 | 3.01 | 2.93 | 2.95 | -1.01 | -0.03 | 22424 | TYHT | 6.62 | 6.90 | 6.24 | 6.70 | 1.98 | 0.13 | 22377 | SBEAU | 10.75 | 12.92 | 10.06 | 12.50 | 23.89 | 2.41 | 22335 | |
|