Symbol | Open | High | Low | Close | Percent | Change | Volume | NDX1 | 11.26 | 11.36 | 10.98 | 11.00 | -1.96 | -0.22 | 481638 | EVT | 23.00 | 23.18 | 22.41 | 22.56 | -1.31 | -0.30 | 472752 | ADJ | 0.55 | 0.55 | 0.49 | 0.51 | -5.56 | -0.03 | 448274 | DB1 | 164.35 | 165.35 | 163.30 | 164.80 | 0.52 | 0.85 | 431965 | QIA | 42.22 | 42.42 | 42.06 | 42.17 | -0.33 | -0.14 | 416455 | HEN3 | 76.04 | 76.04 | 74.52 | 74.76 | -1.71 | -1.30 | 392637 | SAE | 94.02 | 95.16 | 81.64 | 88.88 | -8.33 | -8.08 | 374460 | TMV | 13.81 | 13.96 | 13.79 | 13.83 | -0.14 | -0.02 | 356274 | HDD | 1.65 | 1.68 | 1.63 | 1.67 | 1.21 | 0.02 | 351646 | LXS | 34.02 | 34.04 | 33.10 | 33.29 | -2.09 | -0.71 | 337715 | MUV2 | 328.60 | 329.90 | 321.20 | 323.40 | -1.82 | -6.00 | 327886 | ADS | 159.06 | 161.18 | 158.30 | 160.00 | 0.62 | 0.98 | 318429 | BOSS | 68.20 | 69.12 | 67.98 | 68.76 | 1.00 | 0.68 | 313820 | UTDI | 13.40 | 13.54 | 13.37 | 13.47 | 0.52 | 0.07 | 312032 | GFG | 0.57 | 0.62 | 0.57 | 0.61 | 8.93 | 0.05 | 297604 | TL0 | 228.00 | 234.15 | 226.65 | 230.25 | 6.75 | 14.55 | 296376 | FTK | 8.54 | 8.65 | 8.53 | 8.57 | -0.12 | -0.01 | 292112 | AIXA | 30.49 | 30.89 | 30.46 | 30.62 | 0.49 | 0.15 | 276282 | WCH | 121.55 | 121.65 | 115.40 | 116.85 | -4.18 | -5.10 | 268188 | PSM | 8.24 | 8.29 | 8.06 | 8.14 | -1.57 | -0.13 | 261265 | UUU | 2.71 | 2.71 | 2.53 | 2.65 | -3.28 | -0.09 | 239888 | R6C | 24.59 | 25.11 | 24.57 | 24.93 | 0.24 | 0.06 | 238149 | RHM | 236.60 | 243.90 | 236.60 | 240.50 | 1.73 | 4.10 | 216287 | HEI | 72.66 | 72.74 | 71.90 | 71.90 | -0.72 | -0.52 | 216052 | KGX | 34.78 | 34.99 | 34.19 | 34.19 | -1.84 | -0.64 | 210697 | FNTN | 22.92 | 23.06 | 22.88 | 23.00 | 0.52 | 0.12 | 208220 | TLX | 52.75 | 53.25 | 52.05 | 52.60 | 0.00 | 0.00 | 207681 | ECV | 15.80 | 16.08 | 15.78 | 15.97 | 0.95 | 0.15 | 206339 | LEG | 53.22 | 54.56 | 52.76 | 54.40 | 2.41 | 1.28 | 182354 | SZU | 16.40 | 16.62 | 16.35 | 16.62 | 1.09 | 0.18 | 181088 | HNR1 | 193.15 | 193.40 | 187.80 | 189.35 | -1.99 | -3.85 | 176092 | MOR | 27.72 | 27.96 | 26.80 | 27.56 | -0.76 | -0.21 | 175915 | PLUN | 8.82 | 8.99 | 8.46 | 8.52 | -2.07 | -0.18 | 166188 | BEI | 117.90 | 118.00 | 116.50 | 117.20 | -0.47 | -0.55 | 164824 | S92 | 85.30 | 88.00 | 85.15 | 86.40 | 1.05 | 0.90 | 164327 | AIR | 126.50 | 128.96 | 126.50 | 128.40 | 1.47 | 1.86 | 163867 | GYC | 7.71 | 8.01 | 7.71 | 7.88 | 1.55 | 0.12 | 163554 | KBX | 65.26 | 65.38 | 64.76 | 64.76 | -0.77 | -0.50 | 163436 | SOW | 32.26 | 32.30 | 32.06 | 32.20 | -0.25 | -0.08 | 158552 | DTEA | 3.25 | 3.51 | 3.24 | 3.31 | 3.44 | 0.11 | 151124 | EVD | 70.95 | 71.70 | 70.70 | 71.00 | 0.21 | 0.15 | 147335 | SHA | 5.96 | 6.01 | 5.92 | 5.96 | 0.00 | 0.00 | 145739 | VAR1 | 14.80 | 15.65 | 14.80 | 15.57 | 4.08 | 0.61 | 140633 | MTX | 221.80 | 226.80 | 221.50 | 225.10 | 1.72 | 3.80 | 139886 | DIC | 5.46 | 5.54 | 5.43 | 5.49 | 0.73 | 0.04 | 135913 | HAG | 27.40 | 27.96 | 27.30 | 27.82 | 1.16 | 0.32 | 133292 | MRK | 169.35 | 169.45 | 168.15 | 168.55 | -0.38 | -0.65 | 132862 | GXI | 106.10 | 110.00 | 104.60 | 106.80 | 0.95 | 1.00 | 130466 | 5CV | 9.71 | 9.83 | 9.23 | 9.27 | -4.92 | -0.48 | 127454 | NOA3 | 3.76 | 3.79 | 3.75 | 3.77 | 0.53 | 0.02 | 126270 | |
|