Symbol | Open | High | Low | Close | Percent | Change | Volume | GFAI | 5.46 | 5.91 | 5.25 | 5.82 | 6.59 | 0.36 | 1520357 | SCYX | 2.58 | 2.80 | 2.58 | 2.76 | 6.56 | 0.17 | 498300 | CHWA | 7.84 | 8.63 | 5.92 | 8.28 | 6.56 | 0.51 | 386600 | MTCH | 39.92 | 41.78 | 39.62 | 41.59 | 6.50 | 2.54 | 7206854 | EVOK | 1.39 | 1.61 | 1.39 | 1.48 | 6.47 | 0.09 | 69721 | HCCC | 9.20 | 9.88 | 8.60 | 9.72 | 6.46 | 0.59 | 174500 | FFIE | 0.31 | 0.34 | 0.30 | 0.33 | 6.45 | 0.02 | 81385800 | CHWAW | 0.27 | 0.35 | 0.23 | 0.33 | 6.45 | 0.02 | 152811 | VIHAW | 1.75 | 1.76 | 1.62 | 1.66 | 6.41 | 0.10 | 129633 | CYCCP | 10.56 | 11.00 | 10.50 | 10.90 | 6.34 | 0.65 | 985 | IPW | 0.83 | 0.89 | 0.80 | 0.84 | 6.33 | 0.05 | 39700 | TH | 15.25 | 16.74 | 15.24 | 16.21 | 6.30 | 0.96 | 1212600 | BDSX | 1.27 | 1.38 | 1.27 | 1.36 | 6.25 | 0.08 | 36255 | ENTX | 0.80 | 0.89 | 0.80 | 0.85 | 6.25 | 0.05 | 21970 | BRLIR | 0.17 | 0.17 | 0.17 | 0.17 | 6.25 | 0.01 | 210 | ADVM | 1.50 | 1.62 | 1.47 | 1.56 | 6.12 | 0.09 | 1140100 | NXTD | 1.76 | 1.95 | 1.76 | 1.91 | 6.11 | 0.11 | 83878 | DRTT | 0.33 | 0.35 | 0.32 | 0.35 | 6.06 | 0.02 | 78200 | NMTC | 1.21 | 1.24 | 1.16 | 1.23 | 6.03 | 0.07 | 29187 | BON | 0.68 | 0.77 | 0.65 | 0.71 | 5.97 | 0.04 | 284058 | BCTXW | 2.51 | 2.85 | 2.51 | 2.85 | 5.95 | 0.16 | 1304 | SVSVW | 2.19 | 2.35 | 2.16 | 2.33 | 5.91 | 0.13 | 87997 | DISCA | 23.07 | 24.52 | 22.78 | 24.43 | 5.90 | 1.36 | 22358922 | CONXW | 0.20 | 0.20 | 0.14 | 0.18 | 5.88 | 0.01 | 0 | PHUNW | 0.18 | 0.18 | 0.18 | 0.18 | 5.88 | 0.01 | 8006 | GCMGW | 0.36 | 0.36 | 0.36 | 0.36 | 5.88 | 0.02 | 0 | SRDX | 21.07 | 22.62 | 20.75 | 22.38 | 5.87 | 1.24 | 93161 | EVLVW | 1.34 | 1.45 | 1.30 | 1.45 | 5.84 | 0.08 | 32660 | GRUB | 3.89 | 4.03 | 3.88 | 4.00 | 5.82 | 0.22 | 205790 | DISCK | 23.15 | 24.50 | 22.78 | 24.42 | 5.81 | 1.34 | 9215459 | SNAX | 0.68 | 0.73 | 0.61 | 0.73 | 5.80 | 0.04 | 329000 | GBOX | 0.72 | 0.73 | 0.67 | 0.73 | 5.80 | 0.04 | 133217 | DWACW | 2.74 | 2.77 | 2.51 | 2.75 | 5.77 | 0.15 | 63578 | STRM | 1.35 | 1.50 | 1.35 | 1.47 | 5.76 | 0.08 | 42002 | CENQW | 0.34 | 0.37 | 0.34 | 0.37 | 5.71 | 0.02 | 15689 | DGICB | 15.36 | 15.55 | 14.95 | 15.38 | 5.63 | 0.82 | 6064 | PHAT | 12.37 | 13.49 | 12.21 | 12.99 | 5.61 | 0.69 | 370500 | IDN | 2.49 | 2.70 | 2.47 | 2.64 | 5.60 | 0.14 | 6124 | QUIK | 7.09 | 7.65 | 6.98 | 7.58 | 5.57 | 0.40 | 69200 | PAICW | 0.60 | 0.60 | 0.55 | 0.57 | 5.56 | 0.03 | 3563 | LIDR | 0.19 | 0.19 | 0.18 | 0.19 | 5.56 | 0.01 | 1257300 | COMS | 1.57 | 1.72 | 1.57 | 1.71 | 5.56 | 0.09 | 53400 | MICT | 2.23 | 2.31 | 2.21 | 2.30 | 5.50 | 0.12 | 2992579 | EVLV | 5.86 | 6.25 | 5.86 | 6.15 | 5.49 | 0.32 | 1864100 | IMTXW | 3.06 | 3.24 | 3.06 | 3.10 | 5.44 | 0.16 | 16824 | PNBK | 7.70 | 7.70 | 7.70 | 7.70 | 5.34 | 0.39 | 400 | URGN | 10.99 | 11.75 | 10.78 | 11.65 | 5.33 | 0.59 | 129612 | ATRA | 1.89 | 2.05 | 1.86 | 1.98 | 5.32 | 0.10 | 2189500 | ENNVW | 0.35 | 0.47 | 0.35 | 0.40 | 5.26 | 0.02 | 17716 | GMVD | 0.37 | 0.40 | 0.37 | 0.40 | 5.26 | 0.02 | 870600 | |
|