Symbol | Open | High | Low | Close | Percent | Change | Volume | RAD | 1.88 | 1.89 | 1.82 | 1.82 | -3.19 | -0.06 | 1082900 | OMI | 21.23 | 21.26 | 20.52 | 20.65 | -3.19 | -0.68 | 660600 | NGS | 10.35 | 10.62 | 9.85 | 10.00 | -3.19 | -0.33 | 79302 | HOG | 34.83 | 35.06 | 33.61 | 33.73 | -3.19 | -1.11 | 2262644 | IDT | 28.25 | 28.49 | 27.40 | 27.40 | -3.18 | -0.90 | 85659 | TSPQ-WS | 0.58 | 0.59 | 0.58 | 0.61 | -3.17 | -0.02 | 7090 | RPAI | 13.53 | 13.63 | 13.14 | 13.15 | -3.17 | -0.43 | 52708164 | CMA | 43.01 | 43.31 | 41.50 | 42.08 | -3.15 | -1.37 | 3370700 | BXC | 93.35 | 93.35 | 90.72 | 90.95 | -3.15 | -2.96 | 52699 | PYT | 21.31 | 21.31 | 21.31 | 21.31 | -3.14 | -0.69 | 400 | NGVC | 11.33 | 11.39 | 11.00 | 11.09 | -3.14 | -0.36 | 29800 | DRD | 11.79 | 11.89 | 11.44 | 11.46 | -3.13 | -0.37 | 735400 | KNL | 0.65 | 0.65 | 0.62 | 0.62 | -3.12 | -0.02 | 1280012 | LGC | 1.25 | 1.25 | 1.25 | 1.25 | -3.10 | -0.04 | 0 | ELAN | 9.35 | 9.37 | 9.04 | 9.06 | -3.10 | -0.29 | 3547588 | TEO | 5.72 | 5.82 | 5.58 | 5.64 | -3.09 | -0.18 | 92400 | REXR | 53.00 | 53.03 | 51.08 | 51.38 | -3.09 | -1.64 | 2053200 | LN | 0.67 | 0.67 | 0.63 | 0.63 | -3.08 | -0.02 | 2530 | FTAI-PB | 21.50 | 21.50 | 20.80 | 20.80 | -3.08 | -0.66 | 7350 | LXP | 10.50 | 10.53 | 10.19 | 10.19 | -3.04 | -0.32 | 2998000 | SQNS | 2.28 | 2.29 | 2.17 | 2.24 | -3.03 | -0.07 | 52500 | MKFG | 1.00 | 1.00 | 0.94 | 0.96 | -3.03 | -0.03 | 791500 | MED | 81.64 | 81.70 | 79.40 | 79.51 | -3.02 | -2.48 | 141335 | ML | 11.10 | 11.60 | 10.81 | 10.94 | -3.01 | -0.34 | 26277 | SAND | 5.31 | 5.31 | 5.17 | 5.18 | -3.00 | -0.16 | 2769048 | MNSO | 17.74 | 17.88 | 17.13 | 17.14 | -3.00 | -0.53 | 736319 | RC-P-C | 18.35 | 18.36 | 17.44 | 17.80 | -3.00 | -0.55 | 5241 | AAN | 14.37 | 14.39 | 13.87 | 13.98 | -2.98 | -0.43 | 240000 | WBS | 39.63 | 39.71 | 38.25 | 38.75 | -2.96 | -1.18 | 2147281 | ORN | 2.73 | 2.75 | 2.62 | 2.62 | -2.96 | -0.08 | 21095 | CPRI | 38.04 | 38.34 | 36.61 | 37.00 | -2.94 | -1.12 | 3766000 | MCY | 30.63 | 30.76 | 29.56 | 29.78 | -2.93 | -0.90 | 201200 | FUSE-WT | 1.50 | 1.54 | 1.32 | 1.33 | -2.92 | -0.04 | 428823 | VAL | 61.15 | 61.61 | 59.48 | 60.37 | -2.90 | -1.80 | 834565 | GHLD | 10.39 | 10.76 | 10.39 | 10.39 | -2.90 | -0.31 | 2440 | THC | 74.55 | 74.78 | 72.74 | 72.81 | -2.89 | -2.17 | 915121 | PLD | 125.10 | 125.27 | 121.08 | 121.31 | -2.88 | -3.60 | 3312600 | GCO | 21.59 | 22.27 | 20.37 | 20.99 | -2.87 | -0.62 | 345900 | SA | 13.60 | 13.62 | 13.26 | 13.26 | -2.86 | -0.39 | 217800 | UVV | 52.46 | 52.53 | 51.07 | 51.12 | -2.85 | -1.50 | 99602 | DIN | 63.39 | 63.39 | 61.60 | 61.78 | -2.85 | -1.81 | 201300 | CC | 32.70 | 32.82 | 31.77 | 32.06 | -2.85 | -0.94 | 2312000 | BLL | 72.89 | 73.63 | 70.46 | 71.21 | -2.85 | -2.09 | 2774580 | VSTO | 28.58 | 28.58 | 27.34 | 27.70 | -2.84 | -0.81 | 407500 | AROC | 10.20 | 10.20 | 9.93 | 9.96 | -2.83 | -0.29 | 695400 | CDE | 3.20 | 3.21 | 3.12 | 3.12 | -2.80 | -0.09 | 2610604 | BKKT | 1.42 | 1.46 | 1.39 | 1.39 | -2.80 | -0.04 | 389056 | PUMP | 7.79 | 7.82 | 7.62 | 7.67 | -2.79 | -0.22 | 957567 | NBR | 104.82 | 107.02 | 101.71 | 102.34 | -2.79 | -2.94 | 237500 | HSC | 8.88 | 8.95 | 8.65 | 8.72 | -2.79 | -0.25 | 295190 | |
|