| Symbol | Open | High | Low | Close | Percent | Change | Volume | | AGAS | 0.20 | 0.29 | 0.17 | 0.24 | 71.43 | 0.10 | 43944741 | | HAVI | 1.05 | 1.90 | 1.05 | 1.40 | 33.33 | 0.35 | 4655189 | | 5PG | 1.30 | 1.70 | 1.28 | 1.62 | 23.66 | 0.31 | 1026540 | | INDCT | 3.32 | 4.00 | 3.24 | 3.96 | 21.47 | 0.70 | 356876 | | OBSRV | 1.02 | 1.32 | 0.98 | 1.20 | 18.81 | 0.19 | 6026198 | | ABS | 3.20 | 3.59 | 3.03 | 3.56 | 14.84 | 0.46 | 7956 | | INSR | 0.16 | 0.18 | 0.15 | 0.18 | 12.50 | 0.02 | 1692199 | | KOMP | 5.02 | 5.48 | 5.00 | 5.22 | 9.66 | 0.46 | 280748 | | AGLX | 12.54 | 13.50 | 12.54 | 13.50 | 8.87 | 1.10 | 57689 | | HYARD | 2.73 | 2.95 | 2.70 | 2.94 | 6.91 | 0.19 | 72498 | | SOHO | 33.00 | 35.01 | 33.00 | 35.00 | 6.06 | 2.00 | 3854 | | NOM | 11.16 | 11.76 | 11.16 | 11.60 | 5.26 | 0.58 | 407858 | | OTEC | 16.90 | 17.90 | 16.90 | 17.60 | 5.07 | 0.85 | 173374 | | PROT | 503.00 | 524.00 | 501.00 | 524.00 | 4.90 | 24.50 | 3290943 | | ENSU | 0.66 | 0.67 | 0.64 | 0.66 | 4.76 | 0.03 | 1121160 | | HPUR | 1.17 | 1.23 | 1.10 | 1.12 | 4.67 | 0.05 | 774321 | | HSPG | 160.00 | 166.96 | 160.00 | 166.96 | 4.35 | 6.96 | 510 | | SOR | 197.00 | 204.00 | 197.00 | 203.00 | 3.95 | 7.72 | 72769 | | NORTH | 2.53 | 2.73 | 2.53 | 2.69 | 3.86 | 0.10 | 158136 | | OHT | 19.78 | 20.80 | 19.40 | 20.50 | 3.64 | 0.72 | 42844 | | GEOS | 9.18 | 9.42 | 9.08 | 9.42 | 3.52 | 0.32 | 50990 | | MEDI | 208.00 | 215.00 | 208.00 | 215.00 | 3.37 | 7.00 | 27804 | | CONTX | 3.20 | 3.30 | 3.20 | 3.30 | 3.12 | 0.10 | 54858 | | PHLY | 4.19 | 4.31 | 4.18 | 4.30 | 2.87 | 0.12 | 118147 | | HDLY | 22.00 | 25.50 | 22.00 | 25.50 | 2.82 | 0.70 | 78723 | | ARR | 7.05 | 7.20 | 6.95 | 7.00 | 2.64 | 0.18 | 1040963 | | BGBIO | 1.13 | 1.20 | 1.10 | 1.17 | 2.63 | 0.03 | 168183 | | NCOD | 10.40 | 10.40 | 10.40 | 10.40 | 2.46 | 0.25 | 200 | | 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 | | NKR | 13.20 | 13.65 | 13.20 | 13.55 | 2.26 | 0.30 | 68552 | | SVEG | 138.48 | 142.72 | 138.48 | 139.76 | 2.03 | 2.78 | 331554 | | AKVA | 107.00 | 107.50 | 106.50 | 106.50 | 1.91 | 2.00 | 2804 | | POL | 63.50 | 63.50 | 61.00 | 62.00 | 1.64 | 1.00 | 295 | | FLNG | 240.00 | 254.00 | 240.00 | 254.00 | 1.60 | 4.00 | 998774 | | JAREN | 364.95 | 364.95 | 360.00 | 360.50 | 1.48 | 5.25 | 160 | | SKUE | 345.00 | 352.00 | 345.00 | 349.00 | 1.45 | 5.00 | 1893 | | EIOF | 14.90 | 15.70 | 14.90 | 15.55 | 1.30 | 0.20 | 75501 | | VACC | 77.50 | 79.90 | 77.50 | 78.00 | 1.30 | 1.00 | 222525 | | KID | 120.00 | 121.40 | 119.00 | 121.40 | 1.17 | 1.40 | 324977 | | GOGL | 82.10 | 85.20 | 82.10 | 83.25 | 1.15 | 0.95 | 518380 | | ASTK | 6.00 | 6.38 | 5.60 | 6.34 | 0.96 | 0.06 | 200901 | | LYTIX | 10.95 | 10.95 | 10.55 | 10.80 | 0.93 | 0.10 | 27233 | | WILS | 64.80 | 67.40 | 63.40 | 65.60 | 0.92 | 0.60 | 5582 | | NAS | 14.44 | 14.76 | 14.39 | 14.39 | 0.91 | 0.13 | 27021263 | | HELG | 168.50 | 170.00 | 168.50 | 170.00 | 0.89 | 1.50 | 756 | | MGN | 23.45 | 23.75 | 23.20 | 23.65 | 0.85 | 0.20 | 396539 | | MPCES | 12.80 | 13.10 | 12.80 | 13.10 | 0.77 | 0.10 | 5840 | | INSTA | 3.97 | 3.97 | 3.90 | 3.95 | 0.77 | 0.03 | 273275 | | IFISH | 28.40 | 28.40 | 27.00 | 27.40 | 0.74 | 0.20 | 5723 | |
|
