Symbol | Open | High | Low | Close | Percent | Change | Volume | AMKR | 26.64 | 26.64 | 25.76 | 25.88 | -2.38 | -0.63 | 1168818 | KZR | 2.51 | 2.52 | 2.36 | 2.44 | -1.21 | -0.03 | 1166259 | TSEM | 38.50 | 39.44 | 38.01 | 39.09 | 1.53 | 0.59 | 1163400 | ULTA | 419.03 | 427.95 | 419.03 | 423.62 | 1.12 | 4.68 | 1160500 | LILAK | 8.42 | 8.45 | 7.85 | 7.90 | -5.84 | -0.49 | 1156238 | CTIC | 9.05 | 9.06 | 9.04 | 9.05 | 0.00 | 0.00 | 1155910 | PSEC | 6.35 | 6.35 | 6.24 | 6.26 | -0.95 | -0.06 | 1154400 | MTP | 0.14 | 0.14 | 0.12 | 0.13 | 0.00 | 0.00 | 1148193 | ADVM | 1.50 | 1.62 | 1.47 | 1.56 | 6.12 | 0.09 | 1140100 | KROS | 47.60 | 47.62 | 42.23 | 43.89 | -10.36 | -5.07 | 1133500 | TENB | 39.99 | 40.33 | 39.09 | 39.84 | -0.05 | -0.02 | 1129723 | OXLC | 5.17 | 5.17 | 5.10 | 5.11 | -0.78 | -0.04 | 1128600 | IDRA | 12.75 | 16.00 | 8.64 | 8.64 | 1909.30 | 8.21 | 1126300 | ALTO | 2.45 | 2.45 | 2.31 | 2.40 | -2.04 | -0.05 | 1126148 | NTRS | 74.42 | 75.04 | 74.02 | 74.83 | 0.50 | 0.37 | 1126100 | VIAV | 9.78 | 9.83 | 9.70 | 9.79 | 0.41 | 0.04 | 1125800 | OGI | 0.41 | 0.42 | 0.40 | 0.42 | 0.00 | 0.00 | 1119200 | CBRL | 94.85 | 94.85 | 90.28 | 91.19 | -4.20 | -4.00 | 1114493 | VLON | 0.42 | 0.43 | 0.38 | 0.40 | -13.04 | -0.06 | 1099400 | FANG | 132.85 | 134.12 | 131.56 | 132.28 | -0.79 | -1.06 | 1098404 | CBAY | 9.30 | 9.43 | 9.10 | 9.16 | -1.61 | -0.15 | 1091700 | SWKS | 105.93 | 106.25 | 104.02 | 104.49 | -0.73 | -0.77 | 1091600 | TWST | 17.49 | 17.73 | 16.67 | 17.35 | 1.11 | 0.19 | 1090910 | HNST | 1.62 | 1.62 | 1.49 | 1.51 | -5.03 | -0.08 | 1090106 | RCKT | 23.54 | 24.53 | 23.19 | 23.60 | 0.60 | 0.14 | 1087129 | PGEN | 1.26 | 1.29 | 1.18 | 1.18 | -6.35 | -0.08 | 1086600 | BMEA | 41.80 | 43.00 | 40.35 | 40.90 | -2.15 | -0.90 | 1084365 | IHRT | 3.70 | 3.70 | 3.45 | 3.54 | -5.85 | -0.22 | 1081729 | FWRG | 16.60 | 17.00 | 16.49 | 16.75 | -5.21 | -0.92 | 1079300 | TSCO | 217.83 | 219.59 | 217.00 | 217.22 | -1.02 | -2.23 | 1075600 | BLU | 14.57 | 14.58 | 14.55 | 14.57 | 0.00 | 0.00 | 1075300 | KLAC | 475.74 | 477.91 | 464.91 | 465.65 | -1.73 | -8.21 | 1065500 | LRCX | 618.26 | 621.11 | 605.76 | 606.59 | -1.29 | -7.95 | 1064704 | FRG | 29.18 | 29.24 | 28.98 | 28.99 | -0.62 | -0.18 | 1062300 | LBRDK | 75.88 | 76.00 | 73.14 | 73.85 | -3.06 | -2.33 | 1057600 | STGW | 7.74 | 7.97 | 7.74 | 7.86 | 1.29 | 0.10 | 1056800 | OSTK | 21.87 | 22.21 | 20.70 | 20.74 | -5.04 | -1.10 | 1046526 | ICPT | 12.31 | 12.44 | 11.82 | 11.85 | -3.27 | -0.40 | 1043275 | CRON | 1.69 | 1.70 | 1.66 | 1.67 | -1.76 | -0.03 | 1042762 | GDS | 11.53 | 11.81 | 11.31 | 11.35 | -0.44 | -0.05 | 1041280 | OLLI | 60.63 | 62.18 | 60.50 | 61.96 | 2.51 | 1.52 | 1040700 | FTCI | 2.75 | 2.77 | 2.65 | 2.71 | -1.45 | -0.04 | 1039901 | PDSB | 5.82 | 5.96 | 5.51 | 5.90 | 1.37 | 0.08 | 1039300 | OVID | 3.47 | 3.59 | 3.46 | 3.48 | -0.85 | -0.03 | 1038250 | BSY | 50.08 | 51.08 | 49.98 | 50.64 | 1.16 | 0.58 | 1037900 | SBNY | 0.13 | 0.13 | 0.12 | 0.13 | 8.33 | 0.01 | 1036379 | RCM | 16.76 | 16.91 | 16.47 | 16.78 | 0.06 | 0.01 | 1034507 | ENNV | 1.57 | 1.75 | 1.34 | 1.34 | -16.25 | -0.26 | 1033461 | AMSWA | 11.66 | 11.93 | 10.13 | 10.30 | -23.25 | -3.12 | 1033115 | CROX | 117.49 | 119.98 | 115.97 | 116.19 | -0.33 | -0.38 | 1033100 | |
|