Symbol | Open | High | Low | Close | Percent | Change | Volume | AQB | 0.38 | 0.38 | 0.36 | 0.36 | -2.70 | -0.01 | 478855 | SEIC | 58.85 | 59.08 | 57.15 | 58.84 | -0.76 | -0.45 | 478200 | UNCY | 1.56 | 1.77 | 1.51 | 1.75 | 12.90 | 0.20 | 478084 | HEXO | 0.90 | 0.91 | 0.80 | 0.82 | -7.87 | -0.07 | 477600 | VRNS | 25.90 | 26.03 | 25.29 | 25.50 | -1.32 | -0.34 | 477500 | BRKL | 9.60 | 9.63 | 9.40 | 9.47 | -1.46 | -0.14 | 476000 | ITCI | 64.97 | 65.93 | 64.70 | 65.82 | 0.83 | 0.54 | 476000 | CTKB | 8.02 | 8.19 | 7.92 | 8.10 | 1.00 | 0.08 | 475800 | TAST | 5.90 | 5.98 | 5.71 | 5.78 | -2.03 | -0.12 | 474974 | SLCR | 2.82 | 2.97 | 2.66 | 2.90 | 1.75 | 0.05 | 472564 | BVS | 3.00 | 3.00 | 2.69 | 2.71 | -10.26 | -0.31 | 472439 | HIMX | 7.43 | 7.49 | 7.31 | 7.35 | 0.00 | 0.00 | 472400 | APPN | 47.98 | 50.12 | 47.58 | 48.11 | 0.75 | 0.36 | 471724 | RXST | 26.00 | 26.76 | 25.82 | 25.92 | -0.31 | -0.08 | 471400 | VIRI | 1.72 | 1.77 | 1.66 | 1.68 | 0.60 | 0.01 | 470316 | HCSG | 14.15 | 14.15 | 13.97 | 14.13 | -0.14 | -0.02 | 469821 | PINC | 25.82 | 26.22 | 25.79 | 26.07 | 0.62 | 0.16 | 469000 | ANY | 0.30 | 0.32 | 0.29 | 0.30 | 0.00 | 0.00 | 468800 | PPBI | 21.65 | 21.66 | 21.16 | 21.57 | -0.46 | -0.10 | 467846 | DCRCW | 6.00 | 6.98 | 4.84 | 5.50 | 17.27 | 0.81 | 467378 | OMER | 7.63 | 7.72 | 7.41 | 7.50 | -0.92 | -0.07 | 465100 | GRBK | 55.93 | 56.92 | 55.43 | 55.69 | -0.14 | -0.08 | 464600 | GIII | 20.62 | 20.98 | 20.09 | 20.19 | -0.49 | -0.10 | 464000 | ARVL | 2.66 | 2.80 | 2.59 | 2.66 | -0.75 | -0.02 | 463395 | AVT | 46.80 | 47.18 | 46.42 | 46.56 | -0.43 | -0.20 | 462900 | DCPH | 13.99 | 14.10 | 13.67 | 14.02 | 0.29 | 0.04 | 462210 | CINF | 101.42 | 102.70 | 101.06 | 101.93 | 0.25 | 0.25 | 462200 | SCPL | 19.34 | 19.65 | 18.81 | 19.59 | 1.14 | 0.22 | 461100 | ALNY | 190.65 | 192.93 | 189.67 | 190.83 | 0.21 | 0.40 | 457600 | ICLR | 225.81 | 225.81 | 221.09 | 221.93 | -1.39 | -3.13 | 457000 | ISUN | 0.59 | 0.59 | 0.52 | 0.54 | -3.57 | -0.02 | 456987 | FFIV | 146.68 | 147.89 | 146.35 | 146.78 | 0.44 | 0.65 | 456800 | BRKS | 87.19 | 88.82 | 85.51 | 87.57 | -0.25 | -0.22 | 455977 | EYEG | 0.98 | 1.06 | 0.98 | 1.00 | -2.91 | -0.03 | 452859 | TXG | 54.82 | 55.16 | 53.88 | 53.95 | -0.68 | -0.37 | 452728 | DYN | 13.51 | 13.68 | 12.89 | 12.96 | -3.71 | -0.50 | 451952 | RPAY | 7.01 | 7.12 | 6.92 | 6.99 | -0.29 | -0.02 | 450000 | RGLD | 120.83 | 120.90 | 117.37 | 119.18 | -1.37 | -1.65 | 449500 | EH | 11.10 | 11.41 | 10.91 | 11.02 | -0.45 | -0.05 | 449200 | PLYA | 9.22 | 9.28 | 9.14 | 9.21 | -0.43 | -0.04 | 449068 | UCBI | 26.87 | 27.07 | 26.26 | 26.58 | -0.93 | -0.25 | 448600 | ANGI | 3.17 | 3.23 | 3.13 | 3.19 | 0.95 | 0.03 | 448455 | MELI | 1219.16 | 1220.15 | 1186.11 | 1208.55 | -0.10 | -1.19 | 447300 | CRUS | 77.66 | 77.77 | 76.41 | 76.83 | -0.39 | -0.30 | 446779 | BSGM | 1.16 | 1.18 | 1.05 | 1.08 | -7.69 | -0.09 | 446600 | RVMD | 24.81 | 25.75 | 24.61 | 25.54 | 2.82 | 0.70 | 446500 | LFST | 8.46 | 8.62 | 8.35 | 8.50 | 0.83 | 0.07 | 445096 | INZY | 5.96 | 6.25 | 5.86 | 6.10 | 2.35 | 0.14 | 444284 | NRXP | 0.55 | 0.55 | 0.51 | 0.51 | -3.77 | -0.02 | 443688 | DH | 10.34 | 10.44 | 10.00 | 10.05 | -2.05 | -0.21 | 442800 | |
|