| Symbol | Open | High | Low | Close | Percent | Change | Volume | | ABT | 5.70 | 5.70 | 4.80 | 5.00 | -13.49 | -0.78 | 34607 | | PHO | 60.00 | 60.00 | 55.20 | 55.60 | -12.72 | -8.10 | 346351 | | NODL | 0.24 | 0.25 | 0.20 | 0.23 | -11.54 | -0.03 | 3301049 | | OBSRV | 1.23 | 1.23 | 1.02 | 1.05 | -8.70 | -0.10 | 1184453 | | ASA | 1.25 | 1.30 | 1.01 | 1.12 | -8.20 | -0.10 | 553104 | | ADS | 2.60 | 2.60 | 2.32 | 2.44 | -6.15 | -0.16 | 53085 | | ULTI | 2.17 | 2.17 | 2.00 | 2.05 | -5.96 | -0.13 | 322195 | | 5PG | 2.12 | 2.20 | 1.95 | 2.08 | -5.88 | -0.13 | 2155615 | | HUNT | 6.18 | 6.18 | 5.67 | 5.82 | -5.67 | -0.35 | 6740450 | | SACAM | 15.00 | 15.80 | 14.90 | 15.70 | -5.42 | -0.90 | 11672 | | INDCT | 3.34 | 3.34 | 2.86 | 3.16 | -5.39 | -0.18 | 185613 | | AOW | 2.15 | 2.33 | 2.00 | 2.00 | -5.21 | -0.11 | 12202158 | | VVL | 460.00 | 460.00 | 422.00 | 438.00 | -4.78 | -22.00 | 1172 | | FKRFT | 20.60 | 20.72 | 19.70 | 19.77 | -3.56 | -0.73 | 423234 | | NAPA | 30.40 | 30.70 | 30.00 | 30.15 | -2.90 | -0.90 | 112960 | | BOR | 15.85 | 15.85 | 15.50 | 15.50 | -2.82 | -0.45 | 8144 | | GEOS | 8.88 | 9.14 | 8.88 | 9.14 | -2.56 | -0.24 | 30027 | | MELG | 193.00 | 193.00 | 185.00 | 188.88 | -2.49 | -4.82 | 614 | | NCOD | 9.70 | 9.70 | 9.00 | 9.48 | -2.27 | -0.22 | 13415 | | NORSE | 3.98 | 4.00 | 3.86 | 3.92 | -2.24 | -0.09 | 725037 | | SCANA | 1.40 | 1.40 | 1.34 | 1.37 | -2.14 | -0.03 | 1141384 | | BRA | 9.58 | 9.80 | 9.40 | 9.40 | -2.08 | -0.20 | 1125 | | KOA | 1.97 | 1.97 | 1.86 | 1.93 | -2.03 | -0.04 | 4784898 | | NRC | 7.41 | 7.48 | 7.25 | 7.39 | -1.99 | -0.15 | 743383 | | ENVIP | 54.80 | 54.80 | 49.40 | 50.00 | -1.96 | -1.00 | 171933 | | PROXI | 0.53 | 0.53 | 0.50 | 0.51 | -1.92 | -0.01 | 28050 | | GIG | 23.50 | 23.80 | 23.00 | 23.25 | -1.90 | -0.45 | 9416 | | HUDL | 0.57 | 0.57 | 0.52 | 0.53 | -1.85 | -0.01 | 205800 | | TRVX | 0.58 | 0.58 | 0.56 | 0.57 | -1.72 | -0.01 | 180503 | | NANOV | 1.19 | 1.20 | 1.15 | 1.16 | -1.69 | -0.02 | 269936 | | SRBNK | 145.00 | 145.40 | 142.80 | 142.80 | -1.65 | -2.40 | 122198 | | SPOG | 79.56 | 79.56 | 76.51 | 77.11 | -1.37 | -1.07 | 59274 | | SKUE | 331.40 | 331.40 | 325.20 | 328.00 | -1.35 | -4.50 | 1055 | | SAGA | 1.47 | 1.50 | 1.47 | 1.47 | -1.34 | -0.02 | 144976 | | ELIMP | 14.60 | 14.85 | 14.25 | 14.70 | -1.34 | -0.20 | 45534 | | ANDF | 30.30 | 30.30 | 29.40 | 29.90 | -1.32 | -0.40 | 6428 | | SKAND | 1.79 | 1.79 | 1.56 | 1.68 | -1.18 | -0.02 | 28836 | | SBX | 6.78 | 6.86 | 6.72 | 6.74 | -1.17 | -0.08 | 209048 | | NKR | 13.00 | 13.35 | 12.65 | 12.90 | -1.15 | -0.15 | 116868 | | ISLAX | 70.60 | 70.60 | 65.60 | 69.60 | -1.14 | -0.80 | 2602 | | SNOR | 184.50 | 185.00 | 181.14 | 181.56 | -1.06 | -1.94 | 1129 | | GRONG | 189.02 | 189.02 | 186.18 | 188.00 | -1.04 | -1.98 | 77 | | PLT | 5.19 | 5.24 | 5.04 | 5.14 | -0.96 | -0.05 | 428744 | | POL | 59.50 | 60.50 | 59.00 | 60.50 | -0.82 | -0.50 | 3460 | | OTOVO | 11.80 | 12.49 | 11.80 | 12.20 | -0.81 | -0.10 | 15391 | | AZT | 19.05 | 19.65 | 18.80 | 18.85 | -0.79 | -0.15 | 16714 | | AQUA | 12.80 | 12.85 | 12.70 | 12.80 | -0.78 | -0.10 | 48398 | | NAVA | 18.50 | 19.55 | 18.50 | 19.40 | -0.77 | -0.15 | 22708 | | IDEX | 10.36 | 10.36 | 9.40 | 9.90 | -0.70 | -0.07 | 58083 | | ITERA | 6.84 | 7.16 | 6.84 | 6.88 | -0.58 | -0.04 | 1716 | |
|
