Symbol | Open | High | Low | Close | Percent | Change | Volume | BRP | 22.53 | 22.96 | 22.20 | 22.55 | -0.22 | -0.05 | 513000 | SEEL | 0.88 | 0.94 | 0.87 | 0.92 | 0.00 | 0.00 | 512900 | ORGN | 4.79 | 4.85 | 4.68 | 4.70 | -1.88 | -0.09 | 511200 | MPWR | 506.51 | 512.54 | 495.91 | 501.87 | 0.84 | 4.17 | 510527 | SLGN | 47.80 | 47.97 | 46.67 | 46.89 | -2.07 | -0.99 | 510000 | VERI | 4.03 | 4.08 | 3.83 | 3.94 | -2.23 | -0.09 | 509462 | TW | 70.93 | 71.28 | 70.55 | 70.81 | 0.01 | 0.01 | 508968 | WERN | 44.73 | 45.22 | 43.64 | 43.75 | -2.45 | -1.10 | 508200 | BNTX | 109.45 | 110.76 | 108.61 | 109.25 | 0.26 | 0.28 | 507100 | CSWC | 19.65 | 19.86 | 19.55 | 19.86 | 1.17 | 0.23 | 506796 | DTIL | 0.74 | 0.76 | 0.73 | 0.73 | -3.95 | -0.03 | 505800 | NXTP | 1.14 | 1.48 | 1.11 | 1.18 | 3.51 | 0.04 | 504900 | HSAQ | 11.75 | 12.43 | 7.49 | 11.50 | -13.60 | -1.81 | 503560 | BECN | 72.82 | 74.19 | 72.34 | 73.35 | 0.73 | 0.53 | 502500 | FFIN | 29.51 | 29.75 | 28.92 | 29.16 | -1.32 | -0.39 | 501900 | CLDX | 35.74 | 36.02 | 34.53 | 34.80 | -2.16 | -0.77 | 501500 | NVEI | 30.37 | 31.01 | 29.67 | 29.74 | -2.30 | -0.70 | 501488 | MBOT | 2.70 | 2.70 | 2.51 | 2.61 | -1.88 | -0.05 | 500994 | SILK | 31.40 | 32.18 | 31.19 | 31.95 | 1.65 | 0.52 | 500600 | CIDM | 5.04 | 5.12 | 4.00 | 4.04 | -21.40 | -1.10 | 499553 | SCYX | 2.58 | 2.80 | 2.58 | 2.76 | 6.56 | 0.17 | 498300 | CVAC | 10.53 | 10.66 | 9.67 | 9.71 | -7.52 | -0.79 | 497559 | VRNT | 37.63 | 38.02 | 36.84 | 36.97 | -1.83 | -0.69 | 497100 | UK | 0.64 | 0.71 | 0.62 | 0.64 | 3.23 | 0.02 | 496454 | UXIN | 1.44 | 1.45 | 1.38 | 1.41 | -1.40 | -0.02 | 496408 | IMTX | 10.85 | 11.33 | 10.84 | 11.23 | 4.08 | 0.44 | 496200 | CDLX | 5.44 | 5.70 | 5.30 | 5.49 | 2.43 | 0.13 | 495169 | GSM | 5.06 | 5.11 | 4.95 | 5.06 | 1.00 | 0.05 | 492100 | PETS | 15.22 | 15.49 | 14.95 | 14.96 | -1.71 | -0.26 | 491900 | ARWR | 35.82 | 36.02 | 35.08 | 35.32 | -1.06 | -0.38 | 491700 | CYTK | 37.98 | 38.15 | 36.98 | 37.03 | -2.71 | -1.03 | 490400 | SMPL | 35.78 | 35.93 | 35.55 | 35.83 | -0.14 | -0.05 | 490289 | ONCT | 0.31 | 0.37 | 0.31 | 0.32 | 3.23 | 0.01 | 489600 | NEO | 17.41 | 17.53 | 16.38 | 16.46 | -5.18 | -0.90 | 488732 | ACMR | 10.76 | 10.97 | 10.53 | 10.69 | 0.94 | 0.10 | 488677 | INVA | 13.69 | 13.69 | 13.28 | 13.30 | -3.06 | -0.42 | 487400 | APLS | 90.68 | 91.25 | 89.91 | 90.01 | -0.18 | -0.16 | 486483 | RIDE | 3.25 | 3.45 | 3.06 | 3.08 | -3.75 | -0.12 | 485996 | ALGN | 304.60 | 309.66 | 301.99 | 304.44 | -0.76 | -2.32 | 484600 | ACET | 5.73 | 5.74 | 5.32 | 5.35 | -5.64 | -0.32 | 484400 | BTAI | 20.50 | 20.67 | 19.81 | 20.56 | 0.78 | 0.16 | 484389 | ABUS | 2.53 | 2.56 | 2.48 | 2.48 | -2.36 | -0.06 | 484200 | PTCT | 42.42 | 43.42 | 42.07 | 43.00 | 1.03 | 0.44 | 484100 | PDCO | 27.56 | 27.71 | 27.38 | 27.55 | -0.29 | -0.08 | 483062 | GPRE | 31.64 | 31.87 | 31.21 | 31.86 | 0.41 | 0.13 | 482540 | AEHL | 1.02 | 1.06 | 0.91 | 0.96 | -7.69 | -0.08 | 481569 | CLRO | 0.97 | 1.00 | 0.89 | 0.92 | -7.07 | -0.07 | 480969 | VCYT | 26.21 | 26.21 | 25.42 | 25.84 | -0.23 | -0.06 | 480700 | ZG | 45.72 | 46.07 | 43.87 | 44.14 | -3.52 | -1.61 | 480600 | RVAC | 11.34 | 11.65 | 10.55 | 11.15 | -2.71 | -0.31 | 479109 | |
|