| Symbol | Open | High | Low | Close | Percent | Change | Volume | | ABT | 5.70 | 5.70 | 4.80 | 5.00 | -13.49 | -0.78 | 34607 | | NODL | 0.24 | 0.25 | 0.20 | 0.23 | -11.54 | -0.03 | 3301049 | | HUDL | 1.24 | 1.24 | 1.12 | 1.12 | -10.40 | -0.13 | 923600 | | ALNG | 3.30 | 3.30 | 2.68 | 2.70 | -10.00 | -0.30 | 590901 | | KOMPL | 12.00 | 12.50 | 11.20 | 11.85 | -8.85 | -1.15 | 54764 | | NOL | 6.75 | 6.84 | 6.41 | 6.41 | -7.77 | -0.54 | 43362 | | BGBIO | 1.90 | 1.90 | 1.70 | 1.70 | -7.61 | -0.14 | 383426 | | ARGEO | 6.00 | 6.00 | 5.43 | 5.66 | -6.91 | -0.42 | 802838 | | NOM | 20.00 | 20.30 | 19.28 | 20.20 | -6.44 | -1.39 | 1248637 | | 5PG | 1.05 | 1.08 | 0.98 | 1.02 | -6.42 | -0.07 | 198770 | | ULTI | 2.17 | 2.17 | 2.00 | 2.05 | -5.96 | -0.13 | 322195 | | CADLR | 53.20 | 53.20 | 49.65 | 50.90 | -5.91 | -3.20 | 997344 | | ENSU | 1.32 | 1.32 | 1.21 | 1.28 | -5.88 | -0.08 | 5614260 | | SACAM | 15.00 | 15.80 | 14.90 | 15.70 | -5.42 | -0.90 | 11672 | | AOW | 2.15 | 2.33 | 2.00 | 2.00 | -5.21 | -0.11 | 12202158 | | 2020 | 115.50 | 115.50 | 108.00 | 111.40 | -5.19 | -6.10 | 217660 | | WAWI | 75.50 | 75.50 | 71.35 | 72.70 | -4.84 | -3.70 | 803128 | | ZAP | 16.82 | 17.00 | 16.19 | 16.50 | -4.68 | -0.81 | 341796 | | AKBM | 59.70 | 59.90 | 55.60 | 56.60 | -4.55 | -2.70 | 65575 | | NAPA | 20.00 | 20.50 | 20.00 | 20.00 | -4.31 | -0.90 | 5086 | | HPUR | 1.33 | 1.37 | 1.22 | 1.34 | -4.29 | -0.06 | 1005162 | | IOX | 1.52 | 1.72 | 1.52 | 1.56 | -4.29 | -0.07 | 9097 | | AKH | 1.43 | 1.44 | 1.36 | 1.37 | -4.20 | -0.06 | 1744556 | | NCOD | 13.55 | 13.55 | 11.00 | 11.70 | -4.10 | -0.50 | 8374 | | CAMBI | 17.80 | 17.80 | 16.65 | 16.90 | -3.98 | -0.70 | 70194 | | ELABS | 9.36 | 9.40 | 9.10 | 9.10 | -3.91 | -0.37 | 182438 | | HDLY | 12.00 | 13.00 | 12.00 | 12.50 | -3.85 | -0.50 | 2417 | | ODF | 94.00 | 94.00 | 90.10 | 90.20 | -3.74 | -3.50 | 102588 | | GOGL | 85.84 | 85.84 | 82.88 | 84.22 | -3.73 | -3.26 | 663406 | | STRO | 9.76 | 9.86 | 9.60 | 9.60 | -3.61 | -0.36 | 62211 | | FKRFT | 20.60 | 20.72 | 19.70 | 19.77 | -3.56 | -0.73 | 423234 | | NSKOG | 22.58 | 22.58 | 20.52 | 20.78 | -3.44 | -0.74 | 147744 | | SPOG | 74.00 | 74.00 | 71.60 | 71.78 | -3.31 | -2.46 | 34313 | | ARCH | 24.29 | 24.29 | 22.79 | 23.50 | -3.29 | -0.80 | 220965 | | RECSI | 1.25 | 1.25 | 1.19 | 1.21 | -3.20 | -0.04 | 226243 | | AFK | 129.60 | 129.60 | 124.40 | 124.40 | -3.12 | -4.00 | 7873 | | GEOS | 17.40 | 17.70 | 17.40 | 17.60 | -3.03 | -0.55 | 1166 | | NRC | 5.06 | 5.08 | 4.91 | 4.91 | -2.96 | -0.15 | 316113 | | SHLF | 7.43 | 7.83 | 7.13 | 7.25 | -2.95 | -0.22 | 417761 | | EMGS | 2.00 | 2.00 | 1.96 | 1.98 | -2.94 | -0.06 | 65855 | | PHO | 56.70 | 57.60 | 56.10 | 56.10 | -2.94 | -1.70 | 37327 | | ASA | 4.79 | 4.79 | 4.32 | 4.34 | -2.91 | -0.13 | 52464 | | ELK | 21.22 | 21.22 | 20.76 | 20.88 | -2.88 | -0.62 | 564500 | | HEX | 20.55 | 20.75 | 19.98 | 20.30 | -2.87 | -0.60 | 992694 | | QEC | 2.12 | 2.12 | 2.02 | 2.04 | -2.86 | -0.06 | 742064 | | JIN | 5.96 | 5.96 | 5.46 | 5.50 | -2.83 | -0.16 | 72446 | | AURG | 240.00 | 240.00 | 233.00 | 233.00 | -2.82 | -6.75 | 3620 | | KCC | 64.00 | 64.00 | 61.30 | 62.20 | -2.81 | -1.80 | 80381 | | TOM | 151.90 | 151.90 | 148.30 | 149.10 | -2.74 | -4.20 | 276830 | | GOD | 8.96 | 9.12 | 8.62 | 8.78 | -2.66 | -0.24 | 32060 | |
|
