| Symbol | Open | High | Low | Close | Percent | Change | Volume | | SML | 1404.16 | 1423.80 | 1404.16 | 1421.34 | 5.74 | 77.21 | 696696789 | | NU | 12.13 | 12.14 | 11.92 | 12.03 | 16.12 | 1.67 | 26834977 | | GXU | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00 | 10886467 | | AAZ | 0.01 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00 | 8570102 | | GRSL | 0.38 | 0.38 | 0.34 | 0.35 | -12.50 | -0.05 | 5663281 | | ABI | 0.10 | 0.11 | 0.10 | 0.10 | 0.00 | 0.00 | 5309242 | | SOI | 0.16 | 0.16 | 0.14 | 0.14 | -12.50 | -0.02 | 4554090 | | SNS | 0.41 | 0.41 | 0.40 | 0.40 | -2.44 | -0.01 | 3378800 | | QNC | 3.30 | 3.80 | 3.21 | 3.79 | 8.60 | 0.30 | 3106093 | | JADE | 0.02 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00 | 2365000 | | PGE | 0.44 | 0.48 | 0.42 | 0.45 | 2.27 | 0.01 | 2275388 | | AORO | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 1913750 | | CPL | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 1902769 | | SCD | 0.13 | 0.13 | 0.12 | 0.12 | | | 1755411 | | VO | 0.11 | 0.12 | 0.10 | 0.12 | 9.09 | 0.01 | 1739860 | | GSVR | 0.57 | 0.60 | 0.57 | 0.60 | 1.69 | 0.01 | 1693848 | | MAI | 0.44 | 0.44 | 0.43 | 0.43 | 0.00 | 0.00 | 1676257 | | EMO | 0.51 | 0.55 | 0.48 | 0.48 | -7.69 | -0.04 | 1631760 | | RECO | 0.99 | 1.00 | 0.90 | 0.99 | 3.12 | 0.03 | 1615560 | | USHA | 0.04 | 0.04 | 0.04 | 0.04 | 33.33 | 0.01 | 1552500 | | NILI | 0.71 | 0.73 | 0.67 | 0.72 | 1.41 | 0.01 | 1538817 | | GSHR | 0.43 | 0.44 | 0.42 | 0.43 | 2.38 | 0.01 | 1430076 | | SIC | 0.19 | 0.20 | 0.18 | 0.20 | 11.11 | 0.02 | 1387326 | | AL | 0.04 | 0.04 | 0.04 | 0.04 | 33.33 | 0.01 | 1385000 | | ADD | 0.01 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00 | 1295000 | | FUU | 0.13 | 0.13 | 0.12 | 0.12 | -7.69 | -0.01 | 1282188 | | ICM | 0.15 | 0.16 | 0.14 | 0.16 | 6.67 | 0.01 | 1263691 | | HIVE | 3.84 | 3.90 | 3.77 | 3.84 | 0.00 | 0.00 | 1218687 | | MTB | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 1217000 | | SMN | 0.14 | 0.14 | 0.12 | 0.13 | -7.14 | -0.01 | 1216030 | | CVV | 0.57 | 0.58 | 0.54 | 0.56 | 0.00 | 0.00 | 1210322 | | PGM | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 1184393 | | AFM | 1.07 | 1.11 | 1.07 | 1.10 | 4.76 | 0.05 | 1144288 | | AAG | 0.91 | 0.92 | 0.87 | 0.89 | -2.20 | -0.02 | 1142160 | | YGT | 0.20 | 0.20 | 0.18 | 0.19 | -5.00 | -0.01 | 1103001 | | QPM | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00 | 1091000 | | SSV | 0.68 | 0.68 | 0.63 | 0.67 | 1.52 | 0.01 | 1083480 | | AGLD | 0.13 | 0.17 | 0.12 | 0.15 | 15.38 | 0.02 | 1038072 | | FOM | 3.10 | 3.25 | 3.09 | 3.23 | 3.86 | 0.12 | 1032727 | | AMK | 0.14 | 0.16 | 0.14 | 0.16 | 14.29 | 0.02 | 1024631 | | SSVR | 0.42 | 0.44 | 0.41 | 0.43 | 7.50 | 0.03 | 1005602 | | OMG | 1.42 | 1.47 | 1.42 | 1.44 | 0.70 | 0.01 | 958889 | | TDG | 0.98 | 0.98 | 0.87 | 0.90 | 3.45 | 0.03 | 916070 | | RHC | 32.34 | 32.64 | 32.09 | 32.09 | -7.25 | -2.51 | 914837 | | GOT | 2.37 | 2.37 | 2.15 | 2.25 | -1.75 | -0.04 | 895855 | | IPT | 0.34 | 0.35 | 0.33 | 0.34 | 0.00 | 0.00 | 888731 | | EQTY | 0.34 | 0.35 | 0.32 | 0.34 | 0.00 | 0.00 | 881051 | | CRI | 0.26 | 0.26 | 0.22 | 0.22 | -15.38 | -0.04 | 874119 | | PNPN | 0.82 | 0.82 | 0.76 | 0.78 | -1.27 | -0.01 | 873717 | | MSP | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00 | 870100 | |
|