| 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 | | NEL | 2.56 | 2.56 | 2.40 | 2.40 | -7.34 | -0.19 | 3939214 | | HPUR | 1.91 | 1.91 | 1.76 | 1.77 | -7.33 | -0.14 | 147878 | | IOX | 1.23 | 1.30 | 1.14 | 1.14 | -7.32 | -0.09 | 24200 | | EMGS | 0.28 | 0.28 | 0.26 | 0.27 | -6.90 | -0.02 | 897934 | | KOMPL | 12.80 | 12.80 | 11.30 | 11.65 | -6.80 | -0.85 | 137018 | | WSTEP | 18.70 | 18.70 | 17.00 | 17.10 | -6.04 | -1.10 | 51418 | | ULTI | 2.17 | 2.17 | 2.00 | 2.05 | -5.96 | -0.13 | 322195 | | 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 | | NORSE | 7.50 | 7.64 | 7.17 | 7.26 | -4.85 | -0.37 | 537493 | | MEDI | 250.00 | 250.00 | 236.00 | 236.00 | -4.84 | -12.00 | 15328 | | HEX | 6.80 | 6.80 | 6.42 | 6.54 | -4.66 | -0.32 | 2807116 | | PRS | 3.49 | 3.59 | 3.23 | 3.28 | -4.65 | -0.16 | 1521578 | | ARR | 7.50 | 7.50 | 7.00 | 7.00 | -3.85 | -0.28 | 38167 | | LYTIX | 11.00 | 11.20 | 10.35 | 10.55 | -3.65 | -0.40 | 122910 | | NAPA | 27.50 | 27.50 | 25.70 | 26.55 | -3.63 | -1.00 | 143154 | | FKRFT | 20.60 | 20.72 | 19.70 | 19.77 | -3.56 | -0.73 | 423234 | | NEXT | 2.88 | 2.95 | 2.69 | 2.80 | -3.45 | -0.10 | 371070 | | AFK | 136.00 | 136.00 | 130.50 | 130.50 | -3.33 | -4.50 | 215 | | HYPRO | 2.80 | 3.07 | 2.80 | 3.05 | -3.17 | -0.10 | 71970 | | LINK | 29.10 | 29.30 | 28.35 | 28.85 | -2.86 | -0.85 | 1072296 | | BMA | 14.00 | 14.20 | 13.80 | 13.80 | -2.82 | -0.40 | 2125 | | TGS | 95.75 | 95.75 | 91.65 | 93.50 | -2.71 | -2.60 | 460211 | | RANA | 65.60 | 65.60 | 64.50 | 64.50 | -2.71 | -1.80 | 54504 | | INSTA | 3.36 | 3.40 | 3.25 | 3.27 | -2.68 | -0.09 | 437582 | | BAKKA | 483.80 | 485.80 | 471.40 | 474.00 | -2.67 | -13.00 | 97358 | | GSF | 71.95 | 72.20 | 68.85 | 69.10 | -2.54 | -1.80 | 625118 | | ASA | 7.34 | 7.34 | 7.20 | 7.20 | -2.44 | -0.18 | 4368 | | ZAP | 24.80 | 24.80 | 23.60 | 24.35 | -2.40 | -0.60 | 682549 | | CADLR | 47.00 | 47.04 | 46.10 | 46.34 | -2.32 | -1.10 | 403959 | | AKSO | 30.94 | 30.94 | 30.10 | 30.32 | -2.32 | -0.72 | 368423 | | NRC | 7.02 | 7.02 | 6.63 | 6.89 | -2.27 | -0.16 | 938306 | | AZT | 22.60 | 23.70 | 21.00 | 22.50 | -2.17 | -0.50 | 144413 | | SUBC | 192.30 | 192.30 | 185.40 | 188.20 | -2.13 | -4.10 | 214947 | | NHY | 73.96 | 74.04 | 71.82 | 72.80 | -2.12 | -1.58 | 3405431 | | BRA | 9.58 | 9.80 | 9.40 | 9.40 | -2.08 | -0.20 | 1125 | | STRO | 9.50 | 9.58 | 9.48 | 9.50 | -2.06 | -0.20 | 111299 | | PHO | 59.90 | 59.90 | 58.10 | 58.20 | -2.02 | -1.20 | 32690 | | DNB | 268.20 | 268.20 | 263.00 | 263.70 | -2.01 | -5.40 | 1468918 | | SATS | 37.60 | 37.60 | 37.05 | 37.05 | -1.98 | -0.75 | 444502 | | POL | 52.00 | 54.00 | 50.00 | 50.00 | -1.96 | -1.00 | 2608 | | BOR | 17.65 | 17.65 | 17.65 | 17.65 | -1.94 | -0.35 | 28 | | GIG | 23.50 | 23.80 | 23.00 | 23.25 | -1.90 | -0.45 | 9416 | | PEN | 21.15 | 22.30 | 20.55 | 20.70 | -1.90 | -0.40 | 1151163 | | GRONG | 159.00 | 159.00 | 156.02 | 156.02 | -1.87 | -2.98 | 193 | | CONTX | 3.78 | 3.79 | 3.69 | 3.71 | -1.85 | -0.07 | 46468 | | NAS | 15.71 | 15.79 | 15.30 | 15.43 | -1.84 | -0.29 | 2745270 | | ENDUR | 87.40 | 87.50 | 83.20 | 85.00 | -1.73 | -1.50 | 156347 | |
|
