| Symbol | Open | High | Low | Close | Percent | Change | Volume | | SOFF | 33.06 | 40.38 | 32.88 | 40.00 | 21.21 | 7.00 | 3129618 | | INSR | 0.16 | 0.18 | 0.15 | 0.18 | 12.50 | 0.02 | 1692199 | | TECO | 0.25 | 0.25 | 0.20 | 0.22 | 10.00 | 0.02 | 157794 | | KOMP | 5.02 | 5.48 | 5.00 | 5.22 | 9.66 | 0.46 | 280748 | | PHLY | 63.00 | 65.80 | 59.80 | 64.40 | 9.15 | 5.40 | 44513 | | AKBM | 52.70 | 57.20 | 52.70 | 57.10 | 8.76 | 4.60 | 316758 | | PLT | 3.95 | 4.22 | 3.95 | 4.17 | 8.31 | 0.32 | 1076936 | | CONTX | 5.22 | 5.62 | 4.90 | 5.48 | 7.45 | 0.38 | 284941 | | RECSI | 4.08 | 4.30 | 3.95 | 4.29 | 6.98 | 0.28 | 3678537 | | EMGS | 2.01 | 2.29 | 1.98 | 2.15 | 6.97 | 0.14 | 742453 | | HYARD | 2.73 | 2.95 | 2.70 | 2.94 | 6.91 | 0.19 | 72498 | | AWDR | 23.80 | 23.80 | 22.00 | 23.50 | 6.82 | 1.50 | 322 | | ZWIPE | 0.13 | 0.16 | 0.13 | 0.16 | 6.67 | 0.01 | 30824 | | LYTIX | 6.60 | 7.00 | 6.04 | 6.80 | 6.25 | 0.40 | 76338 | | EAM | 0.16 | 0.18 | 0.15 | 0.17 | 6.25 | 0.01 | 15335822 | | SOHO | 33.00 | 35.01 | 33.00 | 35.00 | 6.06 | 2.00 | 3854 | | MGN | 24.05 | 24.95 | 23.50 | 24.90 | 5.51 | 1.30 | 245831 | | AKVA | 69.20 | 74.20 | 69.20 | 71.60 | 5.29 | 3.60 | 12773 | | MEDI | 141.00 | 151.50 | 140.00 | 148.00 | 4.96 | 7.00 | 7461 | | NRC | 3.97 | 4.02 | 3.64 | 3.96 | 4.21 | 0.16 | 1658518 | | SALME | 6.60 | 6.84 | 6.53 | 6.83 | 4.12 | 0.27 | 810847 | | HPUR | 5.00 | 5.36 | 4.86 | 5.20 | 4.00 | 0.20 | 2196013 | | ALNG | 4.08 | 4.36 | 4.07 | 4.25 | 3.91 | 0.16 | 464697 | | ENTRA | 113.00 | 117.80 | 113.00 | 117.20 | 3.72 | 4.20 | 79094 | | CRAYN | 114.00 | 117.50 | 113.10 | 117.30 | 3.71 | 4.20 | 144482 | | OHT | 19.78 | 20.80 | 19.40 | 20.50 | 3.64 | 0.72 | 42844 | | ROM | 2.86 | 2.86 | 2.86 | 2.86 | 3.62 | 0.10 | 421 | | BORR | 44.00 | 45.18 | 43.68 | 44.78 | 3.61 | 1.56 | 322888 | | NOD | 94.50 | 96.44 | 93.84 | 96.00 | 3.60 | 3.34 | 906716 | | BEWI | 24.00 | 25.05 | 24.00 | 24.85 | 3.54 | 0.85 | 5424 | | ODF | 110.60 | 114.40 | 110.60 | 114.20 | 3.25 | 3.60 | 37543 | | HEX | 45.40 | 45.95 | 44.55 | 45.70 | 3.16 | 1.40 | 448114 | | SALM | 573.50 | 589.00 | 572.00 | 589.00 | 3.15 | 18.00 | 164078 | | OTEC | 7.88 | 8.10 | 7.88 | 8.06 | 2.81 | 0.22 | 96718 | | AFG | 134.00 | 138.00 | 133.00 | 138.00 | 2.68 | 3.60 | 25709 | | CAMBI | 14.60 | 15.40 | 14.60 | 15.40 | 2.67 | 0.40 | 29925 | | WWI | 433.00 | 447.50 | 433.00 | 444.50 | 2.66 | 11.50 | 47804 | | AKAST | 12.92 | 13.36 | 12.78 | 13.26 | 2.63 | 0.34 | 673277 | | LINK | 23.00 | 23.80 | 23.00 | 23.70 | 2.60 | 0.60 | 396518 | | WWIB | 399.00 | 408.00 | 397.00 | 405.00 | 2.53 | 10.00 | 13809 | | CARA | 20.00 | 20.70 | 20.00 | 20.50 | 2.50 | 0.50 | 218542 | | SCATC | 77.90 | 80.25 | 77.90 | 79.85 | 2.50 | 1.95 | 283664 | | ATEA | 130.00 | 133.20 | 129.80 | 133.20 | 2.46 | 3.20 | 40271 | | ZAP | 9.06 | 9.48 | 8.90 | 9.41 | 2.39 | 0.22 | 361279 | | ACH | 3.80 | 4.30 | 3.78 | 3.90 | 2.36 | 0.09 | 2942560 | | SADG | 109.62 | 109.96 | 109.60 | 109.60 | 2.33 | 2.50 | 3226 | | KID | 122.00 | 124.40 | 122.00 | 124.40 | 2.30 | 2.80 | 118300 | | LIFE | 12.50 | 13.50 | 12.00 | 13.45 | 2.28 | 0.30 | 60193 | | HDLY | 0.43 | 0.46 | 0.42 | 0.45 | 2.27 | 0.01 | 174365 | | SNI | 291.00 | 295.00 | 287.50 | 294.50 | 2.26 | 6.50 | 38795 | |
|
