| Symbol | Open | High | Low | Close | Percent | Change | Volume | | ASA | 15.72 | 15.97 | 15.46 | 15.46 | -2.28 | -0.36 | 20300 | | TINV | 11.04 | 11.90 | 9.97 | 11.63 | -2.27 | -0.27 | 130467 | | B | 41.70 | 41.87 | 40.71 | 40.73 | -2.26 | -0.94 | 173023 | | AZRE | 2.19 | 2.19 | 1.99 | 2.16 | -2.26 | -0.05 | 332784 | | CLDT | 10.16 | 10.16 | 9.88 | 9.95 | -2.26 | -0.23 | 133031 | | CODI | 21.25 | 21.30 | 20.77 | 20.88 | -2.25 | -0.48 | 114600 | | M | 16.15 | 16.15 | 15.43 | 15.66 | -2.25 | -0.36 | 10141594 | | BPT | 5.35 | 5.37 | 5.13 | 5.22 | -2.25 | -0.12 | 118200 | | AVY | 166.34 | 166.63 | 162.32 | 162.52 | -2.24 | -3.73 | 669600 | | AN | 145.23 | 146.16 | 141.53 | 141.97 | -2.24 | -3.26 | 355146 | | CCX-WS | 5.40 | 5.45 | 5.21 | 5.27 | -2.23 | -0.12 | 407902 | | CCX-U | 5.40 | 5.45 | 5.21 | 5.27 | -2.23 | -0.12 | 407902 | | HGV | 47.04 | 47.27 | 45.81 | 46.00 | -2.23 | -1.05 | 529500 | | BW | 5.83 | 5.87 | 5.67 | 5.71 | -2.23 | -0.13 | 686900 | | ETRN | 9.44 | 9.54 | 8.98 | 9.21 | -2.23 | -0.21 | 7832365 | | R | 83.42 | 83.42 | 80.77 | 81.33 | -2.22 | -1.85 | 178500 | | THR | 25.05 | 25.05 | 24.40 | 24.65 | -2.22 | -0.56 | 98300 | | HLLY | 3.63 | 3.63 | 3.50 | 3.53 | -2.22 | -0.08 | 320600 | | ACR-P-D | 18.82 | 18.82 | 18.52 | 18.57 | -2.21 | -0.42 | 8814 | | NOV | 15.73 | 15.89 | 15.44 | 15.48 | -2.21 | -0.35 | 5547900 | | BHG | 10.80 | 10.90 | 10.26 | 10.61 | -2.21 | -0.24 | 79700 | | AZEK | 26.00 | 26.35 | 25.89 | 26.12 | -2.21 | -0.59 | 2581500 | | TDOC | 24.73 | 24.75 | 23.70 | 23.81 | -2.18 | -0.53 | 4308500 | | NOVA | 18.21 | 18.32 | 17.48 | 17.49 | -2.18 | -0.39 | 1705400 | | EXK | 3.19 | 3.19 | 3.12 | 3.14 | -2.18 | -0.07 | 1466298 | | FUBO | 1.85 | 1.98 | 1.77 | 1.80 | -2.17 | -0.04 | 11200700 | | GLP | 31.51 | 31.60 | 30.56 | 31.07 | -2.17 | -0.69 | 50300 | | KMT | 29.02 | 29.02 | 28.20 | 28.40 | -2.17 | -0.63 | 769600 | | FC | 36.57 | 36.57 | 35.62 | 35.71 | -2.16 | -0.79 | 36600 | | UVE | 16.15 | 16.21 | 15.80 | 15.88 | -2.16 | -0.35 | 98688 | | CLVT | 8.44 | 8.44 | 8.15 | 8.21 | -2.15 | -0.18 | 2187674 | | PRIF-P-J | 21.51 | 21.51 | 21.43 | 21.44 | -2.15 | -0.47 | 1566 | | KREF | 12.11 | 12.11 | 11.75 | 11.82 | -2.15 | -0.26 | 224563 | | SHPW | 0.46 | 0.49 | 0.46 | 0.46 | -2.13 | -0.01 | 69091 | | DKL | 54.00 | 54.20 | 52.26 | 53.26 | -2.13 | -1.16 | 15300 | | CRD-B | 8.87 | 9.00 | 8.71 | 8.71 | -2.13 | -0.19 | 10800 | | PEB-PG | 18.77 | 18.77 | 18.13 | 18.40 | -2.13 | -0.40 | 6319 | | DRH | 8.43 | 8.45 | 8.27 | 8.30 | -2.12 | -0.18 | 1731276 | | APSG | 7.57 | 7.91 | 6.71 | 7.39 | -2.12 | -0.16 | 1080801 | | MCG | 7.06 | 7.18 | 6.81 | 6.91 | -2.12 | -0.15 | 80364 | | JHI | 12.53 | 12.63 | 12.51 | 12.51 | -2.11 | -0.27 | 14500 | | CIXX | 9.20 | 9.28 | 9.20 | 9.28 | -2.11 | -0.20 | 1122 | | BTCM | 2.95 | 2.95 | 2.75 | 2.80 | -2.10 | -0.06 | 56106 | | TEX | 55.78 | 55.96 | 54.19 | 54.50 | -2.10 | -1.17 | 785183 | | KODK | 5.24 | 5.32 | 5.10 | 5.13 | -2.10 | -0.11 | 422513 | | SNOW | 174.31 | 176.53 | 169.29 | 170.65 | -2.10 | -3.66 | 5311100 | | PBT | 24.48 | 24.48 | 23.63 | 23.96 | -2.08 | -0.51 | 83000 | | MIR | 8.21 | 8.26 | 7.99 | 8.00 | -2.08 | -0.17 | 693429 | | HTH | 32.97 | 33.10 | 32.31 | 32.48 | -2.08 | -0.69 | 411700 | | GNL | 10.58 | 10.58 | 10.31 | 10.38 | -2.08 | -0.22 | 759300 | |
|
