| Symbol | Open | High | Low | Close | Percent | Change | Volume | | ZPHR | 3.40 | 3.42 | 3.06 | 3.15 | -7.35 | -0.25 | 11129816 | | 0GXD | 63.20 | 63.40 | 62.20 | 62.89 | -7.27 | -4.93 | 3034 | | DLAR | 49.05 | 50.67 | 46.60 | 46.60 | -7.17 | -3.60 | 665773 | | GEEC | 3.77 | 4.00 | 1.65 | 3.50 | -7.16 | -0.27 | 806062 | | 0MS9 | 1.04 | 1.04 | 1.04 | 1.04 | -7.14 | -0.08 | 20 | | 0O66 | 0.13 | 0.13 | 0.13 | 0.13 | -7.14 | -0.01 | 80 | | 0NN1 | 1.82 | 1.82 | 1.82 | 1.82 | -7.14 | -0.14 | 10198 | | ESKN | 2.99 | 3.00 | 2.48 | 2.48 | -7.12 | -0.19 | 938964 | | LLAI | 20.98 | 20.98 | 20.00 | 20.00 | -6.98 | -1.50 | 12500 | | CPX | 1.40 | 1.40 | 1.32 | 1.35 | -6.90 | -0.10 | 5024164 | | 0RL5 | 0.54 | 0.54 | 0.54 | 0.54 | -6.90 | -0.04 | 10 | | ZIOC | 7.50 | 7.97 | 6.75 | 7.22 | -6.84 | -0.53 | 659668 | | NCCL | 0.85 | 0.85 | 0.80 | 0.82 | -6.82 | -0.06 | 550000 | | 0F2S | 37.20 | 37.20 | 37.20 | 37.20 | -6.77 | -2.70 | 3 | | 0JOD | 6.80 | 6.80 | 6.80 | 6.80 | -6.72 | -0.49 | 504 | | ORCA | 3.50 | 3.50 | 3.01 | 3.50 | -6.67 | -0.25 | 20000 | | SWC | 153.75 | 153.75 | 140.00 | 147.50 | -6.65 | -10.50 | 19873 | | 0OQX | 12.85 | 12.85 | 12.75 | 12.75 | -6.59 | -0.90 | 7 | | MKA | 9.00 | 9.00 | 8.35 | 8.65 | -6.49 | -0.60 | 978251 | | 0QGG | 4.93 | 7.16 | 4.62 | 4.62 | -6.48 | -0.32 | 148 | | MNO | 12.06 | 12.06 | 12.06 | 12.06 | -6.44 | -0.83 | 13778 | | 0EAZ | 79.70 | 79.70 | 79.70 | 79.70 | -6.35 | -5.40 | 88 | | 0V56 | 16.48 | 16.48 | 16.48 | 16.48 | -6.31 | -1.11 | 2169 | | 0R4P | 197.45 | 199.00 | 191.00 | 196.40 | -6.18 | -12.93 | 243387 | | 0PNT | 0.76 | 0.76 | 0.76 | 0.76 | -6.17 | -0.05 | 22 | | BHI | 82.00 | 82.55 | 79.00 | 81.00 | -6.09 | -5.25 | 41497 | | 0JAW | 8.36 | 8.36 | 8.36 | 8.36 | -6.07 | -0.54 | 2074 | | 0RG5 | 74.02 | 74.02 | 69.64 | 69.82 | -6.07 | -4.51 | 30044 | | PPC | 161.00 | 161.00 | 150.00 | 155.00 | -6.06 | -10.00 | 16133 | | PACL | 226.75 | 226.80 | 214.00 | 221.55 | -6.06 | -14.30 | 57447 | | 0Q19 | 24.68 | 24.68 | 24.68 | 24.68 | -6.05 | -1.59 | 20 | | TRG | 169.00 | 172.50 | 165.50 | 165.50 | -5.97 | -10.50 | 277032 | | FRAN | 165.62 | 165.62 | 156.06 | 157.50 | -5.97 | -10.00 | 190679 | | VILX | 5.90 | 6.05 | 5.70 | 5.85 | -5.95 | -0.37 | 7418451 | | JAY | 1.70 | 1.70 | 1.58 | 1.58 | -5.95 | -0.10 | 5033442 | | 0D1J | 0.16 | 0.16 | 0.16 | 0.16 | -5.88 | -0.01 | 111 | | RRR | 0.17 | 0.17 | 0.16 | 0.16 | -5.88 | -0.01 | 55441285 | | 0MHP | 10.94 | 12.77 | 10.39 | 10.39 | -5.80 | -0.64 | 0 | | MBH | 97.00 | 97.00 | 91.22 | 91.50 | -5.67 | -5.50 | 154424 | | 0ROS | 5.04 | 5.04 | 5.04 | 5.04 | -5.62 | -0.30 | 587 | | 0R78 | 140.40 | 148.28 | 135.57 | 135.57 | -5.57 | -8.00 | 0 | | OPTI | 9.00 | 9.20 | 8.15 | 8.50 | -5.56 | -0.50 | 271655 | | 0QAV | 3.27 | 3.27 | 3.23 | 3.23 | -5.56 | -0.19 | 417 | | OHG | 17.00 | 18.00 | 17.00 | 17.00 | -5.56 | -1.00 | 28007 | | GBP | 0.17 | 0.17 | 0.16 | 0.17 | -5.56 | -0.01 | 7818613 | | JEO | 745.00 | 749.00 | 708.35 | 722.00 | -5.50 | -42.00 | 222706 | | IQAI | 2.61 | 2.61 | 2.53 | 2.60 | -5.45 | -0.15 | 901224 | | STAF | 27.60 | 28.20 | 26.33 | 26.95 | -5.44 | -1.55 | 117646 | | WEY | 35.50 | 36.50 | 33.00 | 35.00 | -5.41 | -2.00 | 153190 | | 0RBL | 6.30 | 6.30 | 6.30 | 6.30 | -5.41 | -0.36 | 2340 | |
|
