| Symbol | Open | High | Low | Close | Percent | Change | Volume | | SCC | 71.00 | 111.00 | 68.00 | 108.10 | 63.79 | 42.10 | 3150310 | | ALBA | 2279.00 | 2553.00 | 2279.00 | 2528.00 | 20.61 | 432.00 | 136064 | | TDGN-L | 135.00 | 175.00 | 135.00 | 171.50 | 17.55 | 25.60 | 1695227 | | MCRNT | 344.00 | 377.00 | 335.00 | 372.50 | 16.84 | 53.70 | 513444 | | SVRT | 292.00 | 292.00 | 292.00 | 292.00 | 16.80 | 42.00 | 2 | | TFRLF | 2050.00 | 2198.00 | 2050.00 | 2155.00 | 13.78 | 261.00 | 100990 | | EFNC | 270.00 | 270.00 | 270.00 | 270.00 | 12.50 | 30.00 | 1000 | | INSL | 270.00 | 270.00 | 270.00 | 270.00 | 12.50 | 30.00 | 1000 | | FRSX | 4.60 | 5.40 | 4.60 | 4.90 | 11.36 | 0.50 | 16183531 | | CNMD | 45.00 | 47.80 | 42.10 | 45.10 | 10.54 | 4.30 | 135980 | | ROBO | 105.80 | 106.00 | 105.80 | 105.80 | 10.09 | 9.70 | 10500 | | OPAL | 301.50 | 340.00 | 301.50 | 331.70 | 9.69 | 29.30 | 222541 | | INBR | 362.20 | 362.20 | 362.20 | 362.20 | 9.69 | 32.00 | 302 | | ITYF | 362.20 | 362.20 | 362.20 | 362.20 | 9.69 | 32.00 | 302 | | GOSS | 688.50 | 750.70 | 688.50 | 750.70 | 8.62 | 59.60 | 447709 | | SFET | 60.00 | 66.70 | 60.00 | 65.10 | 8.50 | 5.10 | 99911 | | ANGL | 2998.00 | 3117.00 | 2956.00 | 3045.00 | 7.83 | 221.00 | 1663 | | UNIT | 2213.00 | 2478.00 | 2213.00 | 2385.00 | 7.77 | 172.00 | 29875 | | NXGN | 64.00 | 64.00 | 62.00 | 62.80 | 7.35 | 4.30 | 17160 | | VILR | 17850.00 | 19120.00 | 17850.00 | 19020.00 | 6.91 | 1230.00 | 7004 | | ISTA | 10040.00 | 10280.00 | 9711.00 | 10260.00 | 5.86 | 568.00 | 45975 | | ILDR | 588.20 | 621.90 | 580.00 | 621.90 | 5.73 | 33.70 | 51582 | | ILDA | 588.20 | 621.90 | 580.00 | 621.90 | 5.73 | 33.70 | 51582 | | SHAN | 591.60 | 632.20 | 587.10 | 612.00 | 5.68 | 32.90 | 41687 | | GODM | 53.90 | 56.50 | 52.60 | 56.00 | 5.66 | 3.00 | 526634 | | APLP | 416.60 | 444.10 | 411.00 | 432.60 | 5.31 | 21.80 | 388062 | | MGDL | 1038.00 | 1091.00 | 1025.00 | 1090.00 | 5.31 | 55.00 | 2712305 | | GNGR | 858.30 | 858.30 | 858.30 | 858.30 | 5.26 | 42.90 | 41 | | TIGBUR | 5303.00 | 5601.00 | 5303.00 | 5565.00 | 5.26 | 278.00 | 11250 | | ZNKL | 4337.00 | 4616.00 | 4337.00 | 4546.00 | 5.18 | 224.00 | 68532 | | DORL | 1443.00 | 1525.00 | 1443.00 | 1515.00 | 4.92 | 71.00 | 173589 | | AVER | 1209.00 | 1209.00 | 1165.00 | 1209.00 | 4.86 | 56.00 | 4160 | | REKA | 1223.00 | 1223.00 | 1223.00 | 1223.00 | 4.80 | 56.00 | 10 | | KARE | 588.30 | 615.00 | 585.10 | 615.00 | 4.77 | 28.00 | 83189 | | MLSR | 37400.00 | 38850.00 | 37130.00 | 38750.00 | 4.67 | 1730.00 | 60923 | | FRDN | 5931.00 | 5931.00 | 5931.00 | 5931.00 | 4.51 | 256.00 | 3 | | PAYT | 5830.00 | 6026.00 | 5799.00 | 6026.00 | 4.45 | 257.00 | 149 | | AZRM | 1912.00 | 2007.00 | 1910.00 | 2000.00 | 4.44 | 85.00 | 205061 | | EMCO | 905.90 | 969.30 | 905.90 | 948.20 | 4.44 | 40.30 | 12872 | | YAAC | 55.40 | 55.90 | 51.20 | 54.60 | 4.40 | 2.30 | 368236 | | EQTL | 13930.00 | 14440.00 | 13800.00 | 14400.00 | 4.35 | 600.00 | 33633 | | MTDS | 9055.00 | 9438.00 | 8958.00 | 9438.00 | 4.32 | 391.00 | 303843 | | TAYA | 6100.00 | 6148.00 | 6100.00 | 6100.00 | 4.31 | 252.00 | 296 | | HUB | 589.00 | 600.00 | 570.00 | 590.40 | 4.29 | 24.30 | 1033518 | | PEN | 339.70 | 354.00 | 332.20 | 354.00 | 4.15 | 14.10 | 42724 | | PTBL | 33860.00 | 35450.00 | 33860.00 | 35250.00 | 4.11 | 1390.00 | 6683 | | MMHD | 29310.00 | 30770.00 | 28930.00 | 30500.00 | 4.06 | 1190.00 | 180437 | | NFTA | 2479.00 | 2598.00 | 2475.00 | 2547.00 | 4.04 | 99.00 | 3676 | | ARYT | 3450.00 | 3619.00 | 3450.00 | 3585.00 | 4.00 | 138.00 | 522383 | | EVGN | 437.30 | 448.00 | 437.30 | 442.00 | 4.00 | 17.00 | 27124 | |
|
