| Symbol | Open | High | Low | Close | Percent | Change | Volume | | LNSR | 3.76 | 4.14 | 3.71 | 4.01 | 5.25 | 0.20 | 114830 | | KFFB | 6.03 | 6.22 | 5.86 | 6.05 | 5.22 | 0.30 | 9700 | | GREEL | 4.20 | 4.25 | 4.14 | 4.25 | 5.20 | 0.21 | 1046 | | ITAC | 8.30 | 9.11 | 8.14 | 8.52 | 5.19 | 0.42 | 160900 | | PTNR | 3.93 | 4.05 | 3.93 | 4.05 | 5.19 | 0.20 | 4397 | | MYSZ | 1.18 | 1.35 | 1.14 | 1.22 | 5.17 | 0.06 | 179900 | | VVPR | 0.58 | 0.61 | 0.58 | 0.61 | 5.17 | 0.03 | 128466 | | AWH | 2.91 | 3.06 | 2.91 | 3.06 | 5.15 | 0.15 | 17332 | | LIQT | 3.81 | 4.11 | 3.81 | 4.08 | 5.15 | 0.20 | 47600 | | BTX | 3.22 | 3.38 | 3.20 | 3.30 | 5.13 | 0.16 | 2130 | | ISNS | 7.35 | 7.64 | 7.35 | 7.59 | 5.12 | 0.37 | 54529 | | GNOG | 5.78 | 5.78 | 5.78 | 5.78 | 5.09 | 0.28 | 0 | | NAUT | 3.17 | 3.36 | 3.04 | 3.31 | 5.08 | 0.16 | 71394 | | OPTN | 1.19 | 1.29 | 1.18 | 1.24 | 5.08 | 0.06 | 727384 | | HUSN | 1.56 | 1.68 | 1.56 | 1.66 | 5.06 | 0.08 | 25171 | | EIGR | 1.00 | 1.06 | 0.93 | 1.04 | 5.05 | 0.05 | 379600 | | TDUP | 2.32 | 2.56 | 2.31 | 2.50 | 5.04 | 0.12 | 829626 | | HCTI | 3.00 | 3.15 | 2.95 | 3.14 | 5.02 | 0.15 | 9686 | | SAGE | 57.03 | 59.68 | 56.46 | 59.54 | 5.01 | 2.84 | 1000000 | | AGFY | 0.20 | 0.22 | 0.20 | 0.21 | 5.00 | 0.01 | 1028577 | | VYNT | 0.20 | 0.21 | 0.20 | 0.21 | 5.00 | 0.01 | 957 | | MCAFR | 0.21 | 0.21 | 0.21 | 0.21 | 5.00 | 0.01 | 1140 | | VEV | 0.79 | 0.85 | 0.79 | 0.85 | 4.94 | 0.04 | 14532 | | QLI | 0.85 | 0.87 | 0.85 | 0.85 | 4.94 | 0.04 | 5321 | | XMTR | 20.67 | 22.39 | 20.34 | 21.65 | 4.94 | 1.02 | 886866 | | CBFV | 20.25 | 21.14 | 19.90 | 21.14 | 4.91 | 0.99 | 3936 | | ABCM | 16.09 | 17.01 | 15.98 | 16.82 | 4.86 | 0.78 | 3823459 | | FLAC | 11.00 | 32.88 | 9.90 | 10.35 | 4.86 | 0.48 | 383912 | | SV | 9.67 | 10.10 | 9.62 | 10.00 | 4.82 | 0.46 | 674903 | | BBBY | 0.21 | 0.23 | 0.21 | 0.22 | 4.76 | 0.01 | 15411197 | | LAWS | 40.44 | 41.47 | 38.99 | 41.15 | 4.71 | 1.85 | 25318 | | ROIV | 9.63 | 10.12 | 9.50 | 10.03 | 4.70 | 0.45 | 6137500 | | CYXTW | 2.71 | 3.05 | 2.66 | 2.92 | 4.66 | 0.13 | 94279 | | XFOR | 2.15 | 2.34 | 2.14 | 2.25 | 4.65 | 0.10 | 2719300 | | CFLT | 35.61 | 37.08 | 35.33 | 36.38 | 4.63 | 1.61 | 4486540 | | SGBX | 0.87 | 0.94 | 0.87 | 0.91 | 4.60 | 0.04 | 45828 | | ADXS | 1.25 | 1.25 | 1.10 | 1.15 | 4.55 | 0.05 | 3727 | | CLRB | 1.76 | 1.84 | 1.74 | 1.84 | 4.55 | 0.08 | 13994 | | CBIO | 0.23 | 0.24 | 0.22 | 0.23 | 4.55 | 0.01 | 63900 | | RSVRW | 1.62 | 1.62 | 1.62 | 1.62 | 4.52 | 0.07 | 200 | | TCOM | 36.37 | 37.84 | 36.20 | 37.78 | 4.51 | 1.63 | 8657586 | | NVFY | 1.98 | 2.56 | 1.93 | 2.10 | 4.48 | 0.09 | 62100 | | DWACU | 14.50 | 14.75 | 14.25 | 14.50 | 4.47 | 0.62 | 10300 | | LFVN | 4.80 | 5.07 | 4.77 | 4.91 | 4.47 | 0.21 | 24500 | | KOD | 8.82 | 9.74 | 8.82 | 9.14 | 4.46 | 0.39 | 720467 | | COGT | 11.48 | 12.07 | 11.25 | 12.01 | 4.43 | 0.51 | 989882 | | NEXT | 6.00 | 6.22 | 5.78 | 6.14 | 4.42 | 0.26 | 1542139 | | LLL | 0.70 | 0.74 | 0.68 | 0.71 | 4.41 | 0.03 | 13215 | | NCSM | 16.87 | 17.74 | 16.52 | 17.74 | 4.41 | 0.75 | 6265 | | NH | 0.94 | 0.96 | 0.94 | 0.95 | 4.40 | 0.04 | 1295 | |
|
