Symbol | Open | High | Low | Close | Percent | Change | Volume | ODT | 1.28 | 1.38 | 1.28 | 1.29 | 0.00 | 0.00 | 22257 | ALCO | 26.14 | 26.45 | 26.06 | 26.24 | -0.23 | -0.06 | 22200 | BATRA | 39.60 | 39.60 | 38.99 | 39.41 | -0.56 | -0.22 | 22200 | JOUT | 60.73 | 61.31 | 60.09 | 60.26 | -0.36 | -0.22 | 22036 | NRC | 44.74 | 45.13 | 44.73 | 45.00 | -0.13 | -0.06 | 22002 | FEMY | 0.73 | 0.73 | 0.66 | 0.66 | -5.71 | -0.04 | 22001 | ENTX | 0.80 | 0.89 | 0.80 | 0.85 | 6.25 | 0.05 | 21970 | CPLP | 14.15 | 14.15 | 13.93 | 14.05 | -0.71 | -0.10 | 21900 | REFR | 1.75 | 1.76 | 1.70 | 1.74 | 1.75 | 0.03 | 21900 | AGRX | 3.56 | 3.71 | 3.40 | 3.48 | -2.79 | -0.10 | 21800 | ATNI | 40.22 | 40.24 | 39.89 | 40.03 | -0.96 | -0.39 | 21800 | GMBTW | 0.82 | 0.82 | 0.68 | 0.68 | -8.11 | -0.06 | 21740 | LAAAW | 0.14 | 0.14 | 0.11 | 0.14 | 7.69 | 0.01 | 21733 | KTTAW | 0.02 | 0.04 | 0.02 | 0.04 | -20.00 | -0.01 | 21601 | ESCA | 12.96 | 13.25 | 12.73 | 13.06 | -1.36 | -0.18 | 21549 | ZENV | 0.84 | 0.84 | 0.77 | 0.80 | 3.90 | 0.03 | 21400 | KTCC | 5.78 | 5.78 | 5.49 | 5.68 | -1.39 | -0.08 | 21400 | BTB | 0.78 | 0.80 | 0.78 | 0.78 | 0.00 | 0.00 | 21345 | LEGH | 21.08 | 21.09 | 20.84 | 20.95 | -0.66 | -0.14 | 21340 | ITRM | 1.11 | 1.15 | 1.10 | 1.10 | 0.00 | 0.00 | 21256 | WLDN | 18.69 | 19.20 | 18.30 | 18.83 | -0.48 | -0.09 | 21228 | HTBX | 2.56 | 2.64 | 2.54 | 2.55 | 0.00 | 0.00 | 21214 | GTIM | 3.04 | 3.06 | 2.90 | 2.91 | -3.00 | -0.09 | 21213 | WAFDP | 15.40 | 15.54 | 15.23 | 15.27 | -0.72 | -0.11 | 21208 | IPA | 3.05 | 3.05 | 2.98 | 3.00 | -1.32 | -0.04 | 21105 | ATSPU | 10.00 | 10.00 | 7.59 | 8.10 | -17.85 | -1.76 | 21081 | PCB | 15.57 | 16.09 | 15.54 | 15.89 | -0.69 | -0.11 | 21075 | CLBS | 4.85 | 5.16 | 4.54 | 4.54 | -6.78 | -0.33 | 21051 | TANH | 2.71 | 2.79 | 2.65 | 2.65 | -3.64 | -0.10 | 21000 | GALT | 1.56 | 1.56 | 1.51 | 1.52 | -1.30 | -0.02 | 20900 | CMLTW | 1.72 | 1.72 | 1.50 | 1.52 | -5.59 | -0.09 | 20866 | SMLR | 26.67 | 26.84 | 26.14 | 26.25 | -2.13 | -0.57 | 20800 | FBRX | 1.00 | 1.03 | 0.99 | 0.99 | -1.00 | -0.01 | 20800 | GIGM | 1.48 | 1.48 | 1.41 | 1.43 | -2.72 | -0.04 | 20753 | HCDIW | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 20697 | QTNT | 0.04 | 0.06 | 0.04 | 0.04 | -20.00 | -0.01 | 20686 | FFHL | 9.39 | 9.39 | 8.82 | 8.97 | -2.39 | -0.22 | 20630 | SAMG | 20.50 | 20.50 | 19.66 | 19.79 | -2.70 | -0.55 | 20622 | CLPS | 1.22 | 1.32 | 1.22 | 1.22 | -3.17 | -0.04 | 20516 | IESC | 52.46 | 53.19 | 52.02 | 52.98 | 1.11 | 0.58 | 20344 | BCDA | 2.18 | 2.18 | 2.09 | 2.12 | 0.00 | 0.00 | 20310 | HFFG | 4.25 | 4.25 | 4.11 | 4.17 | -1.65 | -0.07 | 20274 | DBDRW | 1.97 | 1.97 | 1.56 | 1.70 | -0.58 | -0.01 | 20251 | ORGS | 1.30 | 1.31 | 1.29 | 1.31 | 0.77 | 0.01 | 20228 | FCBC | 30.43 | 30.78 | 30.36 | 30.50 | -0.91 | -0.28 | 20105 | RZB | 25.05 | 25.20 | 24.88 | 25.00 | -0.04 | -0.01 | 20100 | MGIC | 12.40 | 12.60 | 12.32 | 12.39 | 0.32 | 0.04 | 20100 | GENC | 14.38 | 14.51 | 14.31 | 14.40 | 0.14 | 0.02 | 20000 | GCBC | 31.10 | 31.40 | 29.57 | 31.16 | 0.00 | 0.00 | 20000 | GURE | 2.72 | 2.76 | 2.60 | 2.70 | -2.88 | -0.08 | 19961 | |
|