08.12.2021 16:11:51
NASDAQ GLOBAL SELECT MARKET COMPOSITE
7456.16
USD
-9.3177
-0.12%
08.12.2021 15:56
 
Chart
Kursdaten
Kurs 7456.16 Eröffnung 7467.03
Diff. absolut -9.32 Tages-Hoch 7484.30
Diff. % -0.12 % Tages-Tief 7434.76
Volumen 303239 Umsatz -
Schlusskurs vom 07.12.2021 7465.48 Volatilität in % -
Börse Letzter Handel 08.12.2021 / 15:56
Währung USD Aktualisierungsstand 08.12.2021 / 16:11
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 23.20% 7699.9 5834.0
1 Woche 1.10% 7518.9 7107.8
1 Monat -1.42% 7699.9 7107.8
3 Monate 2.57% 7699.9 6717.2
6 Monate 14.13% 7699.9 6519.6
1 Jahr 26.66% 7699.9 5746.4
3 Jahre 127.74% 7699.9 2914.3
38.31
26.51
41.98
1.13
23.2
16.91
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":38.31,"chartHeight":24.501698936,"year":2019,"ID_NOTATION":"15146793"},"2020":{"performance":41.98,"chartHeight":24.501698936,"year":2020,"ID_NOTATION":"15146793"},"2021":{"performance":23.2,"chartHeight":24.122507787302,"year":2021,"ID_NOTATION":"15146793"}}
{"2019":{"performance":26.51,"chartHeight":24.501698936,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":8.7874370094333,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":16.91,"chartHeight":22.517684231635,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":24.501698936,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":16.696740715422,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":20.37,"chartHeight":23.462359571381,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.243542861063,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":17.946795223435,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":16.71,"chartHeight":22.457307705394,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":23.942167879539,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":22.851563573902,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.16,"chartHeight":16.494308689013,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":24.501698936,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":14.765168903363,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":15.27,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 08.12.2021 16:11:35
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
1-800-FLOWERS M 26.81 -1.72% -0.47 23719 27.22 26.64 27.27 200 26.80 26.97 400 -8.39% 4.92%
10X Genomics 147.91 0.51% 0.75 26183 147.92 142.87 149.10 200 147.03 148.49 200 -3.70% 3.93%
1LIFE HLTHCARE DL -, 17.84 -0.38% -0.07 167045 18.16 17.22 18.16 200 17.85 17.91 100 12.43% -58.97%
1ST SOURCE CORP. 47.42 -0.15% -0.07 1017 47.68 47.42 47.85 100 47.36 47.99 300 2.68% 17.84%
23ANDME INC.CL.A DL- 8.18 -0.12% -0.01 154274 8.21 8.00 8.24 300 8.16 8.20 100 -0.36% -28.35%
2SEVENTY BIO INC.DL- 29.62 -1.09% -0.33 11384 29.95 29.05 30.00 200 29.40 29.85 100 13.71% 0.00%
2U 21.97 -0.54% -0.12 66938 22.07 21.47 22.30 300 21.99 22.03 100 -7.15% -44.79%
360 DIGITECH INC.SP. 22.97 1.32% 0.30 196998 22.64 22.35 23.49 300 23.00 23.10 100 -2.62% 92.28%
4D MOLEC. THERAP. -, 23.94 1.23% 0.29 7661 23.70 23.21 24.06 200 23.73 23.94 400 2.83% -42.94%
51Job ADR 50.87 -1.85% -0.96 48928 51.83 50.70 51.83 100 50.85 51.23 100 -10.17% -25.96%
A-Mark Precious Meta 63.88 0.25% 0.16 1007 63.85 63.85 63.88 500 63.72 64.74 100 -7.99% 148.42%
AAON 81.70 0.67% 0.54 23450 81.48 81.48 82.46 200 81.18 82.03 200 4.05% 21.81%
ABCAM PLC SP.ADR 1 L 22.51 -1.49% -0.34 22259 22.60 22.45 22.62 100 22.49 22.51 600 0.84% 6.03%
AbCellera Biologics 14.63 0.58% 0.09 300956 14.66 14.46 15.00 400 14.61 14.66 600 -2.74% -63.84%
Abiomed 322.55 0.55% 1.77 10089 321.50 316.87 324.33 100 321.59 323.52 200 1.91% -1.05%
ABSCI CORP. DL -,000 11.37 3.27% 0.36 22856 10.94 10.59 11.50 100 11.27 11.47 200 4.36% 0.00%
Absolute Software Co 8.89 -0.11% -0.01 16532 8.82 8.77 8.95 400 8.90 8.93 300 0.56% -25.27%
Acacia Research Co. 4.99 4.83% 0.23 60046 4.80 4.78 5.02 200 4.97 4.99 200 -2.86% 20.81%
AC.SPORT.+OUTD.INC D 43.93 0.94% 0.41 156727 43.90 43.23 44.26 300 43.89 44.09 200 -2.47% 109.94%
Acadia Healthcare 58.82 -0.34% -0.20 11469 59.17 58.54 59.40 100 58.79 59.15 400 5.07% 17.43%
Acadia Pharmaceutica 21.45 0.61% 0.13 141906 21.59 21.34 21.96 400 21.37 21.46 300 11.04% -60.12%
Accolade 26.21 -1.21% -0.32 63856 26.73 25.50 26.74 300 26.09 26.31 300 -4.97% -41.93%
Accuray 5.28 4.55% 0.23 236721 5.09 5.07 5.34 400 5.28 5.29 700 4.99% 21.10%
Achilles Therapeutic 5.11 1.56% 0.08 2992 5.09 5.00 5.11 800 5.00 5.08 200 -1.37% 0.00%
ACI Worldwide 32.87 2.08% 0.67 42540 32.38 32.25 33.15 300 32.81 32.89 200 10.50% -16.21%
Aclaris Therapeutics 13.28 0.45% 0.06 15614 13.30 13.13 13.38 200 13.24 13.34 200 3.28% 104.33%
Acorda Therapeutics 2.70 -0.37% -0.01 13898 2.73 2.63 2.73 100 2.69 2.71 2100 4.23% -34.55%
ACTIVISION BLIZZARD 58.40 -0.63% -0.37 879815 58.78 58.03 58.92 100 58.38 58.40 300 0.29% -36.70%
ACUMEN PHARMAC. DL - 7.33 -2.72% -0.20 10647 7.54 7.25 7.82 100 7.26 7.41 200 -4.56% 0.00%
ACUTUS MEDICAL INC. 3.78 3.56% 0.13 28150 3.65 3.56 3.79 100 3.76 3.79 200 10.61% -87.33%
ACV AUCTIONS INC A - 20.14 1.74% 0.34 96447 19.76 19.41 20.18 400 20.12 20.17 400 -6.52% 0.00%
Adaptimmune Therapeu 3.83 -1.41% -0.06 112485 3.94 3.79 3.94 500 3.83 3.84 700 -6.27% -27.83%
Adaptive Biotechnolo 28.16 1.92% 0.53 89166 27.93 27.10 28.47 200 27.93 28.18 200 5.90% -53.27%
Addus HomeCare 91.69 -0.54% -0.50 1230 92.43 91.69 92.43 200 91.81 92.99 200 5.70% -21.27%
Adobe Systems 647.26 -0.42% -2.70 309666 647.30 641.61 654.24 200 646.74 647.69 100 -2.97% 29.96%
Adtran 20.97 -0.80% -0.17 25042 21.23 20.80 21.34 100 20.91 20.99 300 3.73% 43.13%
Advanced Energy Inds 92.91 0.48% 0.44 6170 92.73 91.33 92.91 200 92.25 92.89 100 5.45% -4.64%
Advanced Micro Devic 144.37 -0.33% -0.48 8514561 144.96 142.70 147.04 100 144.33 144.40 200 -8.54% 57.94%
Advantage Solutions 7.75 2.65% 0.20 13583 7.55 7.53 7.84 300 7.71 7.76 300 4.43% -42.67%
ADVISORSHS TR-VICE E 31.65 - - - - - - 300 31.84 31.94 300 2.77% 3.10%
AeroVironment 59.24 2.17% 1.26 171655 55.51 55.20 60.01 400 59.19 59.48 100 -28.21% -33.28%
Affirm Holdings A 122.87 0.11% 0.14 1458271 122.56 117.82 125.44 200 122.67 122.88 100 -3.12% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Agilysys 47.25 0.19% 0.09 1701 47.52 45.80 47.59 200 47.13 48.17 100 8.29% 22.88%
Agios Pharma 32.57 -0.37% -0.12 30925 33.00 32.57 33.51 200 32.56 32.69 100 -8.23% -24.56%
AGNC Investment 15.93 0.50% 0.08 599290 15.85 15.80 15.97 2600 15.92 15.93 1800 3.66% 1.60%
Agora Inc. ADR A 18.60 -2.05% -0.39 42835 19.00 18.26 19.00 200 18.55 18.66 500 -9.14% -52.00%
AGROFRESH SOLUT. DL- 1.73 -4.42% -0.08 602 1.83 1.73 1.83 100 1.78 1.84 900 0.56% -20.26%
Air Transport Svcs G 27.84 0.44% 0.12 10236 27.80 27.62 27.89 200 27.77 27.90 100 3.83% -12.70%
Airbnb A 186.34 1.75% 3.20 1056607 186.00 182.14 187.50 300 186.17 186.34 100 6.14% 24.75%
Akamai Technologies 111.65 -0.55% -0.62 61932 112.47 111.58 112.48 600 111.55 111.79 200 -0.38% 6.93%
AKERO THEREP.INC.DL- 21.12 0.33% 0.07 1943 21.13 20.85 21.13 200 20.77 21.10 300 -4.25% -22.29%
AKOUOS INC. DL -,000 8.05 1.64% 0.13 4405 8.26 7.85 8.26 100 7.89 8.06 200 2.99% -60.06%
AKOYA BIOSC. DL-,000 13.45 -2.11% -0.29 8216 13.85 13.01 14.03 200 13.17 13.59 300 5.86% 0.00%
ALARM.COM HOLDINGS I 82.75 1.22% 1.00 4739 82.12 81.19 82.75 100 81.71 82.40 200 -0.91% -23.18%
ALECTOR INC. 22.67 3.33% 0.73 79481 21.94 21.94 22.95 100 22.49 22.74 400 6.25% 45.01%
ALICO INC. DL 1 36.02 -0.01% -0.01 5797 36.16 36.00 36.26 200 36.01 36.22 200 3.45% 16.12%
Align Technology 665.40 -0.20% -1.32 57428 670.27 663.67 674.46 100 664.22 665.89 100 9.02% 24.77%
ALIGNMENT HEALTHC.DL 14.84 -2.05% -0.31 64455 15.16 14.80 15.52 100 14.84 14.91 200 -6.54% 0.00%
ALIGOS THERAPEUT. DL 12.28 0.41% 0.05 14016 12.18 12.00 12.42 500 12.14 12.37 300 -20.17% -55.77%
ALKAMI TECHN. DL-,00 23.41 -0.78% -0.18 20777 23.72 22.71 23.76 200 23.27 23.53 100 -21.42% 0.00%
Alkermes 22.19 -1.07% -0.24 16980 22.48 22.12 22.49 100 22.21 22.31 300 2.33% 12.43%
ALLAKOS INC. DL-,001 76.45 0.19% 0.14 7766 76.85 75.85 77.45 200 76.02 76.64 200 -2.60% -45.49%
ALLBIRDS INC. 15.35 -4.36% -0.70 225919 16.05 15.35 16.30 600 15.33 15.41 500 -16.58% 0.00%
Allegiant Travel 194.47 5.15% 9.53 23502 186.00 185.43 195.13 100 193.84 194.59 100 6.77% -2.27%
ALLEGRO MICROSYS. DL 34.05 -1.45% -0.50 61378 34.21 33.83 34.50 100 34.03 34.23 300 0.75% 20.26%
Allena Pharmaceutica 0.68 -0.15% -0.00 40977 0.69 0.67 0.69 1400 0.68 0.69 100 0.50% -46.56%
Alliance Resource Pa 10.40 0.58% 0.06 24969 10.29 10.29 10.48 500 10.40 10.53 100 1.08% 130.80%
Alliant Energy Co. 58.53 0.34% 0.20 51913 58.39 58.17 58.56 100 58.51 58.54 100 6.46% 13.20%
ALLOGENE THERAP. DL- 18.03 -3.84% -0.72 63849 18.55 17.96 18.73 100 18.03 18.08 100 1.41% -25.71%
Allot Commun 11.93 7.38% 0.82 52579 11.33 11.25 11.99 300 11.84 11.94 400 -3.14% 5.61%
ALLOVIR INC. DL-,000 19.69 1.70% 0.33 5206 19.35 18.78 19.74 200 19.52 19.70 100 10.88% -49.64%
Allscripts Healthcar 17.69 4.12% 0.70 338880 17.30 17.01 17.70 500 17.68 17.69 100 2.16% 17.66%
Alnylam Pharmaceutic 180.08 -0.11% -0.20 25557 181.23 178.24 181.77 200 178.54 180.02 100 -1.92% 38.71%
Alpha & Omegamicondu 53.29 -2.00% -1.09 133901 55.58 53.13 56.40 200 53.20 53.66 200 10.71% 130.03%
Alphabet 2961.02 0.01% 0.29 120176 2966.63 2952.81 2983.13 100 2960.36 2963.50 100 3.92% 69.00%
Alphabet A 2947.70 0.08% 2.31 148735 2951.93 2937.93 2964.89 100 2947.49 2949.12 100 3.79% 68.05%
ALPHATEC HOLDINGS IN 11.94 0.83% 0.10 17332 11.82 11.61 11.98 200 11.90 11.95 100 6.67% -18.46%
ALTAIR ENGINEERING I 74.36 -0.47% -0.35 8216 74.81 73.51 74.81 200 74.13 74.59 200 0.35% 28.41%
Altisource Ptf Solns 11.19 1.73% 0.19 4537 11.00 10.75 11.19 200 11.02 11.30 200 4.07% -14.60%
Altra Industrial Mot 55.54 1.06% 0.58 4193 55.48 55.06 55.54 400 55.14 55.83 200 4.27% -0.85%
ALX ONCOLOGY HLD. DL 32.71 -0.46% -0.15 3799 32.22 32.01 32.99 200 32.63 33.09 200 2.18% -61.88%
Amazon Com 3512.88 -0.30% -10.41 390421 3523.01 3498.01 3532.56 200 3510.78 3514.99 100 0.46% 8.18%
Ambarella 213.21 -1.59% -3.45 79948 216.01 209.05 216.53 200 212.77 213.65 300 20.69% 135.96%
AMC Networks A 41.88 2.68% 1.09 20583 41.00 40.66 42.09 100 41.76 42.01 200 0.61% 11.13%
Amdocs 70.85 0.11% 0.08 16285 70.95 70.55 71.18 100 70.85 70.95 100 -0.89% -0.82%
Amedisys 154.74 1.68% 2.56 22468 153.24 151.98 155.05 100 154.42 155.06 100 8.97% -48.12%
Amer. Superconductor 11.60 -0.43% -0.05 15927 11.65 11.45 11.89 100 11.50 11.65 200 -8.98% -50.26%
AMERAN.BANCORP CL.A 30.82 0.83% 0.26 7177 30.48 30.12 30.82 200 30.65 30.93 100 8.56% 101.05%
AMERCO 712.40 -0.01% -0.10 766 712.40 712.40 712.40 200 708.39 714.66 200 1.13% 56.95%
AMER.FI.MULTIFAM.INV 6.45 0.16% 0.01 5336 6.45 6.43 6.45 100 6.44 6.50 3000 1.58% 51.53%
AM.CAR-MART DL-,01 110.63 0.08% 0.09 5517 110.20 109.48 112.00 100 110.47 112.17 200 7.65% -0.89%
American Airlines Gr 18.57 3.77% 0.68 9598682 17.96 17.88 18.64 7500 18.56 18.57 2400 1.13% 13.44%
American Electric Po 84.32 0.49% 0.41 184463 83.79 83.79 84.36 100 84.31 84.32 100 3.53% 0.77%
AMERN FINANCE TRUST 8.64 0.82% 0.07 37265 8.56 8.54 8.65 200 8.63 8.64 600 7.93% 15.34%
AMERICAN NATL BANCSH 37.21 -0.21% -0.08 696 37.21 37.21 37.21 100 37.07 37.60 100 1.94% 42.27%
AMERICAN NATL GRP DL 188.82 -0.02% -0.03 5877 188.75 188.75 189.00 100 188.76 188.90 200 -0.21% 96.47%
AMER.OUTD.BRANDS DL- 21.89 1.18% 0.26 8924 22.00 21.57 22.12 200 21.57 21.92 1000 -8.31% 27.01%
American Public Educ 22.14 0.32% 0.07 4228 22.03 21.91 22.14 200 22.09 22.21 100 16.83% -27.59%
American Software 22.71 -1.79% -0.41 13932 23.20 22.70 23.20 100 22.65 22.81 100 1.45% 34.71%
American Woodmark Co 67.95 0.22% 0.15 3750 67.98 67.42 68.16 100 67.68 68.05 100 9.99% -27.76%
AMERIS BANCORP. DL 1 49.81 0.68% 0.34 15131 49.54 49.31 50.00 300 49.60 49.84 300 0.62% 31.76%
Amerisafe 53.38 0.67% 0.35 10579 53.43 53.02 53.61 100 53.26 53.51 200 -0.11% -7.66%
Amgen 211.25 -0.03% -0.07 335914 212.89 210.84 213.89 100 211.21 211.26 100 6.26% -8.09%
Amkor Technology 23.98 -2.08% -0.51 48899 24.26 23.88 24.41 200 23.93 24.00 100 13.59% 62.40%
AMPHASTAR PHARMA.DL- 21.14 0.24% 0.05 13393 21.23 21.13 21.29 100 21.09 21.14 300 7.14% 3.78%
Amryt Pharma ADR 9.55 -3.34% -0.33 9838 9.75 9.52 9.80 100 9.49 9.58 200 -0.60% -30.23%
Amtech Systems 9.28 -0.22% -0.02 10149 9.17 8.82 9.34 200 9.25 9.32 300 -6.06% 45.77%
Amyris 6.15 0.98% 0.06 706269 6.21 5.88 6.21 500 6.14 6.15 300 -11.22% -1.38%
Analog Devices 185.15 -0.80% -1.49 202021 185.76 184.33 186.14 100 185.10 185.20 200 3.55% 26.34%
AnaptysBio 30.87 -0.64% -0.20 1565 31.33 30.54 31.38 200 30.85 31.19 100 -3.96% 44.51%
Anavex Life Sciences 19.00 1.82% 0.34 138724 18.85 18.64 19.37 100 18.97 19.04 200 -3.81% 245.56%
Andersons 35.57 1.15% 0.40 32230 35.27 35.06 35.62 100 35.34 35.60 200 3.50% 43.49%
ANGI Inc. 9.78 0.10% 0.01 839289 9.75 9.68 9.98 100 9.76 9.80 500 1.66% -25.96%
Angiodynamics 26.39 -0.38% -0.10 5926 26.54 25.98 26.57 100 26.39 26.57 200 -3.00% 68.75%
ANGION BIOMEDICA DL 3.56 0.85% 0.03 5886 3.55 3.54 3.64 300 3.56 3.61 300 -1.94% 0.00%
Anika Therapeutics 39.73 -1.27% -0.51 2986 40.27 39.67 40.41 100 39.79 40.15 100 2.84% -11.09%
ANNEXON INC. DL-,001 16.20 -0.67% -0.11 8360 16.22 16.10 16.43 200 16.13 16.33 100 0.12% -34.84%
Ansys 404.81 0.30% 1.21 69752 405.14 402.76 407.37 100 404.01 404.86 200 3.10% 10.94%
APA Corp. 26.91 0.07% 0.02 1009804 26.89 26.68 27.20 200 26.91 26.92 300 4.35% 89.50%
Apellis Pharmaceutic 41.80 0.88% 0.36 43560 42.99 41.28 42.99 200 41.54 41.90 200 -1.54% -27.57%
Apogee Enterprises 44.49 -0.45% -0.20 2192 44.94 43.99 45.74 900 44.50 45.28 400 8.21% 41.07%
AppHarvest 5.27 -0.57% -0.03 350651 5.33 5.10 5.34 1400 5.25 5.28 600 5.79% -66.13%
Apple 172.56 0.81% 1.39 18785984 172.12 170.70 173.46 300 172.56 172.57 200 3.56% 29.01%
Applied Materials 156.79 -0.06% -0.10 656484 156.86 155.15 157.86 100 156.79 156.90 100 6.59% 81.80%
APPL.MOLEC.TRANS. -, 15.23 -1.10% -0.17 8443 15.50 14.79 15.58 100 14.99 15.37 300 -9.41% -49.95%
AppLovin A 97.03 0.58% 0.56 125460 97.16 95.20 98.58 200 96.88 97.20 100 5.88% 0.00%
Aprea Therapeutics 3.96 3.66% 0.14 117468 3.87 3.85 4.03 200 3.95 3.98 200 -5.45% -22.36%
APRIA INC. DL -,01 31.19 -0.76% -0.24 20684 31.26 31.02 31.70 200 31.16 31.33 100 11.73% 0.00%
APTINYX INC. DL-,01 2.34 2.77% 0.06 16733 2.27 2.27 2.34 200 2.33 2.35 900 -0.87% -34.10%
Apyx Medical 14.49 1.90% 0.27 1376 14.33 13.82 14.49 200 14.02 14.49 200 5.88% 97.50%
Aravive 2.79 0.00% 0.00 6686 2.85 2.76 2.86 700 2.75 2.82 200 -13.35% -50.53%
Arbutus Biopharma 3.92 -1.01% -0.04 839812 3.90 3.83 3.97 900 3.92 3.93 1600 23.75% 11.55%
ARCBEST CORP 105.68 -0.38% -0.40 22369 106.89 105.50 108.48 100 105.49 105.80 100 2.91% 148.61%
Arch Capital Group 43.62 0.60% 0.26 77684 43.43 43.17 43.68 300 43.61 43.64 100 7.38% 20.21%
ARCO PLAT. CL.A DL-, 20.77 -0.36% -0.07 14593 20.76 20.52 21.00 400 20.72 20.83 300 11.38% -41.25%
ARCUTIS BIOTHER. DL- 16.39 -0.79% -0.13 9370 16.48 16.13 16.48 100 16.33 16.45 300 -0.30% -41.27%
Arena Pharmaceutical 52.96 0.57% 0.30 40843 54.14 52.93 54.33 200 52.71 53.11 200 -3.36% -31.46%
ARGENS SE SP.ADR/1 - 297.24 1.61% 4.71 21274 299.85 295.95 299.85 100 297.03 297.44 100 4.77% -0.53%
Argo Blockchain ADR 14.21 -2.05% -0.30 92716 14.37 13.78 14.40 300 14.14 14.21 100 -19.61% 0.00%
ARHAUS INC. A DL-,00 9.74 5.64% 0.52 42019 9.50 9.49 9.82 100 9.70 9.77 100 -4.85% 0.00%
ARRIVAL GROUP EO -,1 8.12 2.78% 0.22 434353 8.00 7.86 8.25 200 8.11 8.12 100 -15.87% 0.00%
ARROW FINL CORP. DL 35.98 1.34% 0.48 3628 35.34 35.06 35.98 100 34.61 36.10 100 2.90% 18.69%
Arrowhead Pharmaceut 72.00 0.46% 0.33 25562 72.32 71.05 72.82 200 71.92 72.38 200 2.31% -6.59%
ARTESIAN RES A NON-V 42.99 0.85% 0.36 3950 42.35 42.35 43.33 100 42.24 42.99 500 -0.30% 14.97%
ARVINAS INC. DL-,001 74.60 -3.20% -2.47 46353 77.32 74.47 78.23 100 74.82 75.66 200 -0.28% -10.93%
Ascendis Pharma ADR 141.98 -0.68% -0.97 18230 144.39 141.88 144.74 200 141.39 142.57 300 -3.22% -18.07%
ASML ADR 798.85 -0.89% -7.16 132516 803.21 796.19 803.36 100 798.76 799.43 100 1.83% 65.26%
Aspen Technology 149.25 0.88% 1.29 5365 148.61 148.53 149.25 200 148.95 149.53 200 2.02% 13.60%
Assembly Biosciences 2.29 -1.29% -0.03 65591 2.32 2.26 2.32 1100 2.28 2.29 1100 0.87% -61.65%
AST SPACEMOBIL.A DL- 9.18 -1.18% -0.11 122536 9.30 8.91 9.45 100 9.17 9.21 200 -6.73% -31.59%
Astec Industries 67.98 -0.23% -0.16 10289 68.58 66.51 69.25 100 67.77 68.29 200 8.71% 17.73%
ASTRA SPACE A DL-,00 8.97 0.39% 0.04 471944 8.99 8.82 9.09 200 8.97 8.99 800 -18.51% 0.00%
Astrazeneca ADR 54.57 -0.35% -0.19 791162 54.86 54.50 55.04 400 54.56 54.57 100 -0.13% 9.54%
Astronics Co. 11.01 1.94% 0.21 12706 10.73 10.73 11.06 100 10.96 11.03 200 3.25% -18.37%
Atara Biotherapeutic 17.98 0.50% 0.09 57725 17.99 17.66 18.01 200 17.98 18.11 200 0.00% -8.86%
ATEA PHARMACEUTIC.DL 8.18 -0.85% -0.07 317455 8.31 8.02 8.43 100 8.16 8.19 200 1.98% -80.25%
ATHENEX INC. 1.68 0.72% 0.01 58997 1.68 1.66 1.70 7900 1.68 1.69 2200 -5.65% -84.90%
ATHIRA PHARMA INC. - 13.52 0.52% 0.07 22965 13.53 13.26 13.72 200 13.47 13.55 600 -0.22% -60.73%
ATLANTIC CAP. BANCSH 28.36 0.41% 0.12 4443 28.33 28.24 28.38 300 28.30 28.40 100 1.07% 77.39%
Atlantica Sustainabl 38.62 0.17% 0.07 14359 38.56 38.15 38.78 100 38.54 38.63 100 0.50% 1.50%
Atlanticus Holdings 59.35 0.44% 0.26 3375 59.26 58.99 59.68 200 58.50 59.65 200 -0.57% 139.91%
Atlas Air Worldwide 88.00 0.33% 0.29 28756 88.59 87.52 88.75 100 87.82 88.13 100 0.11% 60.82%
ATLASSIAN CORP. A DL 383.37 0.10% 0.38 83199 384.57 378.32 386.34 200 382.43 383.94 200 1.77% 63.76%
ATN International 39.68 -0.70% -0.28 2031 39.83 39.68 40.15 200 39.67 39.97 200 4.58% -4.31%
Atreca A 3.40 3.66% 0.12 37659 3.35 3.27 3.42 100 3.37 3.41 100 -8.64% -79.69%
ATRION CORP. DL-,10 701.71 - - - - - - 100 684.57 723.53 100 -1.17% 9.26%
Audiocodes 35.69 1.18% 0.41 6652 35.40 35.40 35.71 300 35.55 35.75 100 1.76% 28.02%
Aurora Cannabis 6.51 1.98% 0.13 593379 6.38 6.22 6.53 2900 6.50 6.51 1400 -0.62% -23.23%
Autodesk 275.68 -0.37% -1.02 147731 277.39 273.48 277.84 200 275.32 276.00 200 8.86% -9.38%
Autolus Therapeutics 6.52 2.84% 0.18 53549 6.36 6.21 6.64 100 6.51 6.53 300 -1.40% -29.08%
Automatic Data Proce 234.59 -0.23% -0.54 124327 233.27 233.27 235.51 100 234.58 234.75 100 1.84% 33.44%
AVEANNA HEALTHC.HLD. 6.57 0.15% 0.01 15408 6.61 6.41 6.62 200 6.56 6.59 300 1.86% 0.00%
AvePoint A 6.83 -1.09% -0.07 77592 6.90 6.61 6.92 500 6.83 6.84 200 0.00% -53.96%
Aviat Networks 31.96 3.33% 1.03 21072 30.94 30.94 32.17 100 31.81 32.06 100 -1.31% 81.14%
Avid Technology 33.23 -0.17% -0.06 19879 33.48 32.99 33.95 300 33.08 33.39 200 3.84% 109.77%
AVIDXCHANGE HLDGS DL 18.88 -0.74% -0.14 35434 19.19 18.52 19.20 200 18.85 19.01 200 -10.96% 0.00%
Avis Budget Group 250.67 -0.87% -2.19 131705 253.39 242.00 253.53 100 249.53 250.79 100 -7.91% 577.91%
Avnet 39.00 0.39% 0.15 67483 38.85 38.50 39.05 200 38.97 39.04 100 2.85% 8.94%
AVROBIO INC. DL-,000 3.98 1.27% 0.05 25291 3.96 3.95 4.01 200 3.96 3.98 100 2.34% -71.81%
Axcelis Technologies 69.05 0.47% 0.32 61252 69.18 67.46 69.79 100 68.84 69.35 400 11.18% 136.02%
Axon Enterprise 153.18 -0.40% -0.61 57225 153.79 149.57 153.79 200 151.33 153.09 1600 -8.89% 25.51%
Axonics 58.07 1.20% 0.69 6816 57.38 56.67 58.31 200 57.62 57.94 100 5.46% 14.94%
AXT 8.48 -0.12% -0.01 6900 8.47 8.29 8.57 100 8.45 8.52 200 -3.87% -16.93%
Azenta 108.38 -0.26% -0.28 18180 107.85 106.90 109.43 100 108.02 108.42 100 -9.37% 55.33%
BAIDU 148.80 -0.73% -1.09 386249 147.17 146.21 149.62 100 148.72 148.89 100 0.03% -30.68%
Baker Hughes 'A' 25.05 -0.32% -0.08 452872 25.29 24.83 25.29 600 25.05 25.06 300 7.67% 20.53%
Balchem Co. 164.54 0.07% 0.12 3902 165.05 163.64 165.19 100 164.14 165.15 200 0.44% 41.43%
BANCFIRST CORP. DL 1 66.90 0.36% 0.24 5087 66.84 66.02 67.16 200 66.53 67.40 200 4.76% 13.56%
Bandwidth A 71.64 0.97% 0.69 10941 70.68 69.81 71.64 100 70.73 71.28 200 -0.99% -53.83%
BK OF PRINCETON N.J. 29.84 0.10% 0.03 751 29.75 29.68 29.84 100 29.66 29.89 300 0.00% 27.34%
Bank OZK 45.98 0.15% 0.07 19445 45.86 45.80 46.17 100 45.88 46.02 100 2.68% 46.82%
BANK7 CORP. DL-,01 23.50 -1.26% -0.30 3554 23.38 23.30 23.55 100 23.70 25.08 200 3.52% 67.61%
BANKFINANCIAL CORP.D 10.46 -0.57% -0.06 714 10.46 10.46 10.46 100 10.46 10.50 600 -0.66% 20.16%
BANNER CORP. NEW DL- 58.72 0.31% 0.18 5684 58.80 58.28 59.20 200 58.70 59.14 200 2.20% 25.65%
BAOZUN SP.ADR A 3 DL 14.08 -4.41% -0.65 373792 14.34 13.65 14.40 200 14.07 14.12 600 -5.93% -59.36%
Barrett Businessrvic 70.51 -0.04% -0.03 420 70.51 70.51 70.51 100 70.03 71.19 200 -0.07% 3.42%
BASSETT FURN. INDS D 17.00 1.07% 0.18 4323 16.85 16.71 17.00 100 16.85 17.12 100 10.37% -16.24%
BAYCOM CORP. DL -,01 18.61 - - - - - - 100 17.75 19.00 1000 2.20% 22.68%
BBQ HLDGS INC. DL -, 13.58 1.19% 0.16 3171 13.57 13.50 13.72 200 13.58 13.60 200 4.93% 175.00%
Beacon Roofing Suppl 55.50 0.71% 0.39 9875 55.38 54.94 55.73 200 55.26 55.82 500 10.42% 37.12%
BEAM THERAPEUTICS DL 78.01 -0.83% -0.65 61185 78.97 74.09 79.61 300 77.81 78.50 200 -0.62% -3.65%
Bed Bath & Beyond 19.23 0.50% 0.10 217609 19.31 19.00 19.41 200 19.22 19.25 100 4.42% 7.77%
BeiGene ADR 307.82 -2.97% -9.43 10482 315.00 306.34 316.37 200 306.35 308.77 100 -8.71% 22.78%
BEL FUSE INC. A DL-, 14.44 - - - - - - 200 13.71 14.39 100 0.00% 0.00%
BEL FUSE INC. B DL-, 12.58 0.72% 0.09 510 12.59 12.58 12.59 100 12.50 12.57 500 3.74% -16.90%
BELLUS Health 6.22 5.60% 0.33 52195 5.87 5.87 6.25 400 6.20 6.22 200 -1.34% 92.48%
Bentley Systems B 49.52 -0.33% -0.17 55286 49.75 49.36 50.09 200 49.43 49.61 100 3.58% 22.71%
Berkeley Lights 20.30 -3.31% -0.69 119754 20.80 19.28 20.89 100 20.17 20.42 400 0.57% -76.52%
Berkshire Grey A 5.21 6.65% 0.33 277215 5.31 5.16 5.38 700 5.21 5.22 500 -17.40% 0.00%
Berry Corp. 8.88 -0.11% -0.01 24085 8.97 8.81 8.97 300 8.84 8.88 200 9.21% 141.58%
Beyond Meat 72.73 2.08% 1.48 308024 71.97 70.38 72.97 200 72.54 72.76 500 1.41% -43.00%
BGC Partners 4.88 1.14% 0.06 135577 4.81 4.80 4.88 3100 4.87 4.88 3200 7.83% 20.50%
Bicycle Therapeutics 53.31 2.48% 1.29 5129 51.88 51.88 53.46 200 52.43 53.44 200 -3.22% 189.81%
Big 5 Sporting Goods 21.20 1.10% 0.23 113343 21.38 20.95 21.58 100 21.20 21.35 100 -11.63% 105.39%
Bilibili Inc. ADR Z 59.07 -3.42% -2.09 645544 58.58 58.01 60.06 200 59.03 59.13 100 -7.35% -28.65%
Bio-Techne 476.41 0.73% 3.45 6284 475.80 474.66 486.18 200 473.45 476.00 200 0.20% 48.94%
BIOCERES CROP SOL. 14.19 0.21% 0.03 754 14.53 14.19 14.53 100 14.23 14.86 400 -5.73% 128.39%
BioCryst Pharmaceuti 12.06 -1.23% -0.15 276672 12.25 11.93 12.33 400 12.05 12.07 400 1.24% 63.89%
Biodelivery Sciences 2.62 -0.94% -0.03 400219 2.67 2.62 2.68 900 2.62 2.63 700 -4.68% -36.90%
Biogen Idec 226.85 0.01% 0.03 82258 227.18 226.01 228.07 100 226.71 226.92 100 -3.78% -7.36%
Biomarin Pharmaceuti 86.52 0.46% 0.40 45356 86.79 85.85 86.91 300 86.40 86.53 200 -0.20% -1.79%
BIOMEA FUSION INC. 10.51 -1.87% -0.20 2614 10.59 10.51 10.68 500 10.51 10.73 300 -11.27% 0.00%
BioNTech ADR 291.51 -3.69% -11.18 1328491 308.65 291.02 312.96 100 291.44 292.19 200 -13.94% 271.31%
BJ's Restaurants 36.02 3.77% 1.31 26002 34.86 34.86 36.41 200 35.92 36.20 100 16.24% -9.82%
BLACK DIAM.THER. DL- 6.24 0.97% 0.06 4557 6.22 6.13 6.24 100 6.23 6.27 200 3.00% -80.72%
Blackbaud 77.53 0.25% 0.20 8335 77.26 76.33 77.73 100 77.27 77.52 100 2.48% 34.35%
BLACKLINE INC. DL-,0 107.18 -0.88% -0.95 25244 107.63 105.78 108.70 100 107.17 107.75 200 -1.74% -18.93%
Bloomin' Brands 19.81 2.86% 0.55 291727 19.32 19.21 19.85 100 19.77 19.81 500 6.97% -0.36%
Blucora 17.19 1.00% 0.17 8508 17.05 16.96 17.19 400 17.17 17.21 100 5.13% 6.98%
BLUE FOUNDRY BANC. D 14.57 0.00% 0.00 1394 14.56 14.56 14.62 200 14.55 14.61 100 -1.81% 0.00%
Bluebird Bio 9.79 -1.61% -0.16 311853 10.04 9.73 10.04 200 9.73 9.79 200 -1.58% -57.39%
Blueprint Medicines 95.72 -1.03% -1.00 30202 96.47 95.30 96.87 100 95.55 96.04 200 0.54% -13.76%
BOK FINL CORP. DL-,0 106.72 0.48% 0.51 1760 106.54 106.54 107.29 200 106.58 107.21 100 2.91% 55.10%
Bolt Biotherapeutics 4.78 -0.52% -0.03 74618 4.88 4.56 4.92 100 4.76 4.82 200 -48.22% 0.00%
Booking Holdings 2300.37 2.46% 55.34 61217 2268.96 2260.46 2312.68 200 2289.77 2302.83 100 6.81% 0.80%
Bottomline Technolog 44.89 -0.11% -0.05 3879 45.23 44.77 45.23 200 44.76 45.06 200 0.22% -14.79%
Bragg Gaming Group 5.70 2.15% 0.12 2345 5.65 5.65 5.70 200 5.68 5.81 300 -9.42% -50.62%
BRAZE INC. A DL-,000 68.00 2.03% 1.35 19559 67.00 66.70 68.62 100 67.31 68.56 200 -12.53% 0.00%
BridgeBio Pharma 39.95 0.11% 0.04 20952 39.47 39.31 40.03 100 39.82 40.10 200 -1.46% -43.88%
Brightcove 9.90 0.51% 0.05 32103 9.85 9.80 10.00 400 9.87 9.90 200 2.28% -46.47%
Brighthouse Financia 51.64 1.39% 0.71 15415 51.13 51.05 51.64 100 51.42 51.58 200 4.77% 40.67%
Broadcom Inc. 583.97 -1.09% -6.43 207555 590.94 583.01 590.94 100 584.14 584.98 100 6.63% 34.84%
Brookline Bancorp. 15.75 0.25% 0.04 8199 15.77 15.73 15.85 200 15.70 15.76 300 1.81% 30.48%
BRP GROUP INC.CL.A D 37.91 -0.08% -0.03 22951 37.96 37.06 38.14 200 37.75 38.04 200 2.43% 26.59%
BRP Inc. 82.47 -2.29% -1.94 6982 85.04 82.42 85.04 200 82.41 82.62 100 6.70% 27.93%
Bruker Co. 81.40 0.59% 0.48 26757 81.48 80.51 81.70 100 81.14 81.40 100 -0.09% 49.49%
BRYN MAWR BK CORP. D 45.02 0.54% 0.24 3338 45.08 44.65 45.18 100 45.08 45.30 100 0.40% 46.36%
BTRS Holdings 8.07 2.54% 0.20 197983 8.21 7.87 8.26 100 8.09 8.12 600 -1.90% -55.24%
BUMBLE INC. CL.A DL 37.35 2.38% 0.87 199966 36.49 36.01 38.00 200 37.24 37.43 200 6.48% 0.00%
BUSINESS FIRST BANCS 27.36 -0.55% -0.15 435 27.65 27.36 27.65 100 27.10 27.41 200 0.95% 36.35%
C + F FINL CORP. DL1 50.37 - - - - - - 100 50.20 52.05 900 0.54% 35.73%
C.H. Robinson Worldw 99.36 1.09% 1.07 69895 98.80 98.63 99.65 200 99.30 99.42 200 2.38% 4.29%
C4 THERAPEUTICS DL-, 37.11 0.90% 0.33 5771 36.78 35.73 37.95 300 36.75 37.04 100 -0.92% 11.02%
CABALETTA BIO DL -,0 12.04 2.38% 0.28 15868 12.10 11.75 12.15 200 11.88 12.07 100 -6.81% -14.42%
Cadence Design Syste 181.98 -0.43% -0.79 64075 182.94 181.31 183.82 300 181.98 182.33 200 2.99% 33.97%
Caesars Entertainmen 94.58 4.65% 4.21 280295 92.05 91.75 95.35 100 94.58 94.77 200 0.34% 21.69%
Caesarstone Sdot 11.47 -0.35% -0.04 7225 11.55 11.43 11.55 100 11.40 11.49 100 -3.86% -11.09%
Cal-Maine Foods 36.16 -1.09% -0.40 22732 36.17 35.88 36.27 300 36.17 36.24 100 1.39% -2.61%
CalAmp Co. 10.21 0.99% 0.10 3660 10.12 10.04 10.21 100 10.19 10.23 100 1.67% -1.92%
CALAVO GROWERS DL-,0 39.88 1.01% 0.40 11683 39.90 39.20 39.90 100 39.78 39.99 100 -2.61% -43.14%
CALIFORNIA BANCORP.D 19.00 - - - - - - 100 19.05 19.99 100 0.80% 22.11%
Calithera Bioscience 0.79 1.03% 0.01 24973 0.79 0.78 0.79 200 0.78 0.79 5000 -5.99% -84.15%
Calliditas Therapeut 17.55 3.24% 0.55 12377 17.92 17.40 17.92 100 17.50 17.58 100 -7.56% -49.43%
Calumet Spec. Prods 15.79 2.07% 0.32 16886 15.64 15.64 16.10 100 15.65 15.94 100 4.67% 394.25%
CAMDEN NATL CORP. 46.78 0.15% 0.07 1365 47.22 46.51 47.22 100 46.51 46.92 100 1.94% 30.55%
Canadian Solar 33.80 0.40% 0.14 89894 33.68 33.20 34.06 200 33.75 33.86 300 -11.25% -34.29%
CANOO INC. CL.A 9.98 0.42% 0.04 358984 10.00 9.76 10.11 400 9.94 9.97 500 -16.96% -27.97%
Canopy Growth 10.84 1.88% 0.20 864183 10.71 10.36 11.00 1400 10.83 10.84 200 -0.65% -56.82%
Cantaloupe 9.19 0.77% 0.07 8628 9.15 9.00 9.25 200 9.17 9.23 200 1.11% -12.98%
CAPITAL BANCORP. DL- 26.85 -0.89% -0.24 3925 27.02 26.31 27.02 1500 26.50 27.20 100 1.96% 94.47%
CAPITAL CTY BK GRP D 27.25 -0.22% -0.06 1542 27.26 27.25 27.26 100 27.01 27.42 100 3.02% 11.11%
Capital Product Part 16.16 0.22% 0.04 13219 16.25 16.03 16.28 200 16.10 16.28 100 -1.47% 98.52%
Capital Southwest 27.05 0.04% 0.01 30778 27.09 27.04 27.20 300 27.05 27.14 200 0.04% 52.34%
Capitol Federal Fina 11.56 -0.09% -0.01 21826 11.57 11.54 11.74 500 11.56 11.57 500 1.85% -7.44%
CAPSTAR FINL HLDGS D 21.18 0.43% 0.09 1986 21.20 20.84 21.20 200 20.95 21.48 400 1.09% 44.47%
Cardiovascular Syste 20.36 1.88% 0.38 30846 20.14 19.83 20.49 300 20.27 20.47 200 -0.05% -54.32%
CareMax A 6.35 -1.70% -0.11 19222 6.46 6.02 6.64 200 6.37 6.49 200 -3.58% -58.59%
CARETRUST REIT DL-,0 22.13 -0.14% -0.03 27119 22.13 21.98 22.27 100 22.13 22.18 200 9.65% -0.09%
CARGURUS INC.CL.A DL 38.59 -1.41% -0.55 130540 39.16 38.11 39.45 300 38.47 38.59 600 4.37% 23.35%
CARIBOU BIOSCI. DL-, 18.56 -1.17% -0.22 24526 19.04 17.92 19.04 200 18.42 18.56 100 1.02% 0.00%
Carlyle Group 54.89 0.48% 0.26 303173 54.50 54.30 55.20 300 54.82 54.96 200 -0.11% 73.76%
CarParts.com 13.56 0.37% 0.05 284691 13.32 13.32 13.70 300 13.52 13.57 100 9.22% 9.04%
Carrols Restaurant G 3.21 2.06% 0.07 10751 3.21 3.16 3.23 300 3.20 3.23 300 10.14% -49.84%
CARTER BANKSHARES DL 15.03 0.20% 0.03 1154 15.01 15.01 15.03 100 14.95 15.08 100 3.38% 39.93%
Casa Systems 5.22 1.36% 0.07 19257 5.17 5.12 5.22 1500 5.20 5.24 200 3.21% -16.53%
Casella Waste System 84.17 -0.68% -0.58 12892 85.15 83.95 85.15 100 84.16 84.49 100 -0.04% 36.80%
Caseys General Store 188.67 -6.24% -12.55 96711 187.50 182.00 190.30 100 187.36 188.72 100 3.57% 12.65%
CASS INFORM. DL-,50 42.11 -0.14% -0.06 2486 42.19 42.03 42.68 500 42.00 42.22 300 5.00% 8.38%
Cathay General Banco 43.92 0.64% 0.28 21779 43.73 42.86 44.14 100 43.92 44.10 200 4.13% 35.57%
CAVCO INDS INC. DL-, 324.81 -0.08% -0.27 2092 325.10 321.70 327.24 200 324.36 328.50 100 9.27% 85.28%
CBTX 27.63 -0.22% -0.06 1629 27.74 27.61 27.74 200 27.43 27.72 100 -0.40% 8.55%
CDK Global Inc 41.00 0.81% 0.33 32704 40.82 40.58 41.05 200 40.97 41.03 100 5.25% -21.53%
CDW Corp. 199.34 0.57% 1.13 27983 199.28 198.36 199.98 200 199.20 199.50 200 4.67% 50.40%
CECO Environmental C 6.42 1.26% 0.08 11943 6.31 6.31 6.42 100 6.25 6.39 100 6.91% -8.91%
CELLEBRITE DI LTD DL 8.62 0.35% 0.03 26451 8.44 8.39 8.69 100 8.55 8.63 2000 10.13% 0.00%
Centessa Pharmaceuti 13.39 2.25% 0.29 13254 13.26 12.89 13.63 200 13.23 13.66 500 10.55% 0.00%
Central Garden & Pet 51.58 0.30% 0.15 1723 51.51 51.40 51.67 100 51.41 51.81 200 6.72% 33.18%
Central Garden & Pet 46.57 0.11% 0.05 5553 46.64 46.23 47.02 100 46.52 46.77 200 7.31% 28.05%
Century Aluminum 13.59 2.18% 0.29 59018 13.43 13.18 13.63 100 13.54 13.61 600 -4.35% 21.58%
CENTURY THERAPEUT. - 15.62 -2.74% -0.44 5904 15.88 15.29 16.19 100 15.38 16.13 100 -15.96% 0.00%
Ceragon Networks 2.75 0.36% 0.01 63123 2.73 2.73 2.79 300 2.74 2.75 800 4.18% -1.44%
CERENCE INC. DL-,001 75.50 -1.84% -1.42 34842 76.01 73.37 76.57 200 75.01 75.48 100 2.30% -23.46%
Cerner 74.74 1.30% 0.96 155644 74.00 73.78 74.74 300 74.70 74.74 200 4.73% -5.99%
Certara 27.64 -0.14% -0.04 34292 27.76 27.16 28.00 300 27.66 27.75 200 -6.20% -21.47%
Ceva 44.92 -1.19% -0.54 6858 45.08 44.42 45.46 200 44.58 45.11 300 3.08% -0.09%
ChampionX 23.01 0.74% 0.17 114012 22.84 22.73 23.13 200 22.98 23.03 300 11.91% 49.28%
Change Healthcare 20.72 0.05% 0.01 107828 20.66 20.62 20.78 200 20.72 20.73 600 2.12% 11.05%
Charter Communicatio 647.43 -0.49% -3.17 75480 650.34 646.80 652.38 100 647.36 648.50 100 0.67% -1.66%
Check Point Software 110.63 -0.22% -0.24 55543 110.81 110.27 111.24 100 110.60 110.76 100 -0.40% -16.58%
Cheesecake Factory 41.97 3.49% 1.42 59821 40.98 40.60 42.31 100 41.97 42.13 200 5.82% 9.42%
Chefs Warehouse 33.93 3.57% 1.17 18900 32.93 32.45 33.93 200 33.68 33.92 100 5.44% 27.52%
ChemoCentryx 35.81 -0.94% -0.34 36489 36.57 35.53 36.83 100 35.65 35.95 200 -0.36% -41.62%
CHEMUNG FINANCIAL DL 44.74 -0.69% -0.31 156 44.74 44.74 44.74 300 44.50 47.34 100 -5.06% 32.70%
CHESAPEAKE ENERGY DL 63.15 -0.05% -0.03 57632 63.43 62.91 63.89 300 63.03 63.27 100 6.11% 0.00%
Childrens Place 92.96 1.10% 1.01 21093 91.89 91.47 93.98 200 92.63 93.21 100 6.26% 83.53%
Chindata Group Holdi 7.22 -2.04% -0.15 135056 7.31 6.95 7.38 400 7.22 7.24 200 -22.09% -69.24%
Chinook Therapeutics 16.16 0.69% 0.11 11143 16.07 15.77 16.24 100 16.10 16.25 200 0.25% 1.20%
ChipMOS Tech. 34.17 0.23% 0.08 5348 34.07 33.80 34.17 400 33.83 34.21 200 3.77% 40.00%
CHURCHILL DOWNS INC. 234.93 1.77% 4.08 6626 233.00 231.00 234.93 200 232.95 234.45 100 2.96% 18.51%
Chuys 29.76 3.62% 1.04 3724 29.04 28.83 29.76 100 29.47 29.77 700 0.21% 8.42%
Cimpress 78.38 -0.24% -0.19 5202 78.81 77.63 79.28 200 77.80 79.10 200 0.95% -10.45%
Cincinnati Financial 117.83 0.06% 0.07 21033 117.78 117.28 118.42 200 117.77 118.02 100 3.39% 34.78%
Cintas 450.22 0.94% 4.20 33841 446.02 445.88 451.76 100 449.59 450.45 100 5.64% 26.19%
CIPHER MINING INC. 6.37 1.27% 0.08 64870 6.32 6.13 6.42 300 6.35 6.37 100 -20.28% 0.00%
Cirrus Logic 86.53 0.27% 0.23 28846 85.46 84.92 86.72 100 86.40 86.70 200 1.08% -0.88%
Cisco Systems 57.78 -0.52% -0.30 2467360 58.08 57.69 58.13 700 57.77 57.78 300 5.91% 29.79%
Citi Trends 80.93 -0.05% -0.04 13209 80.80 79.07 81.50 100 80.50 81.16 200 -4.52% 62.98%
Citrix Systems 81.54 0.84% 0.68 78832 80.89 80.75 81.73 200 81.48 81.58 100 0.53% -37.85%
CITY HLDG CO. DL 2,5 79.59 -0.46% -0.36 1820 80.33 79.59 80.42 100 79.58 80.13 100 1.91% 14.97%
Clarus Corp 27.38 1.18% 0.32 7338 27.18 26.86 27.70 200 27.16 27.37 200 2.54% 75.71%
Clean Energy Fuels C 7.06 4.30% 0.29 418969 6.81 6.79 7.10 400 7.06 7.07 800 -5.58% -13.87%
Clover Health Invest 4.58 -0.43% -0.02 1401474 4.55 4.45 4.60 1200 4.58 4.59 4600 -7.26% -72.57%
Clovis Oncology 3.06 -0.65% -0.02 613085 3.10 3.00 3.12 1500 3.05 3.06 1800 -2.53% -35.83%
CMC Materials 148.66 0.02% 0.03 16944 148.00 146.10 149.28 100 148.12 148.86 200 11.92% -1.76%
CME Group 231.32 0.03% 0.07 47257 231.13 230.26 231.70 200 231.09 231.45 100 4.87% 27.03%
CNB FINANCIAL CORP. 27.16 0.37% 0.10 582 27.16 27.16 27.16 100 27.01 27.29 100 2.69% 27.10%
COAST.FINL. CORP.WA 45.10 1.19% 0.53 947 44.64 44.64 45.40 100 43.83 45.25 100 1.92% 112.24%
Coca-Cola Bottling C 567.35 0.68% 3.81 1638 562.00 562.00 567.35 100 562.99 567.05 100 -1.92% 112.14%
Coca-Cola European P 53.67 -2.13% -1.17 102521 54.45 53.60 54.56 300 53.66 53.73 300 11.08% 10.05%
CODEX DNA INC DL -,0 6.87 -0.58% -0.04 452 6.87 6.87 6.87 600 6.54 7.00 100 1.02% 0.00%
Codexis 34.17 0.77% 0.26 25717 33.63 33.14 34.75 100 34.16 34.40 100 -2.30% 55.34%
COGENT BIOSC.INC.DL- 8.46 0.12% 0.01 5221 8.50 8.37 8.60 100 8.38 8.51 300 6.69% -24.76%
Cogent Communication 78.37 0.66% 0.51 9949 77.85 77.46 79.23 100 78.27 78.53 100 0.80% 28.75%
Cognex 77.25 -0.36% -0.28 35793 77.06 76.20 77.41 100 77.25 77.40 100 0.36% -3.43%
Cognizant Technology 81.90 0.55% 0.45 110238 81.74 81.29 81.98 200 81.93 81.99 100 4.45% -0.61%
COGNYTE SOFTWARE LTD 20.29 -0.98% -0.20 14688 20.46 19.98 20.56 400 20.22 20.30 200 0.59% 0.00%
Coherent 265.93 0.48% 1.26 13355 266.51 264.70 266.51 100 265.99 266.39 100 0.80% 73.70%
Cohu Inc. 34.81 0.65% 0.23 27106 34.49 33.88 35.00 100 34.66 34.83 100 4.91% -9.40%
Coinbase Global A 286.15 -0.09% -0.27 575040 284.44 278.29 288.77 100 285.70 286.53 100 -9.07% 0.00%
COLLEGIUM PHARMAC.DL 18.16 0.61% 0.11 6936 18.05 17.96 18.23 200 18.05 18.17 100 2.67% -9.89%
Colliers Internation 144.66 1.75% 2.49 6273 143.05 143.05 144.70 100 143.53 144.66 100 5.04% 59.51%
COLUMBIA BKG SYST. 33.73 0.93% 0.31 22707 33.61 33.48 33.83 100 33.67 33.73 1300 1.70% -6.91%
COLUMBIA FINANCIA DL 20.18 0.20% 0.04 2948 20.16 20.02 20.24 100 20.11 20.19 100 10.42% 29.43%
Columbia Sportswear 101.87 -0.36% -0.37 13652 102.04 100.53 102.65 200 101.64 102.08 300 4.83% 17.01%
Columbus McKinnon Co 47.12 0.49% 0.23 2520 46.95 46.82 47.12 200 46.90 47.45 100 5.56% 21.98%
Comcast Corp 49.49 -0.17% -0.09 3979435 49.27 48.82 49.84 600 49.49 49.50 4000 -0.80% -5.38%
Commerce Bancshares 68.56 -0.09% -0.07 10785 68.45 68.18 68.83 200 68.39 68.75 300 -1.69% 4.44%
Commercial Vehicle G 9.00 0.90% 0.08 4516 8.92 8.89 9.01 200 8.99 9.04 300 -2.02% 0.69%
Commscope Holding 11.13 -1.68% -0.19 513293 11.19 10.97 11.30 1000 11.12 11.13 700 13.65% -15.52%
COMMUNITY TRUST BANC 43.28 0.16% 0.07 670 43.28 43.28 43.28 300 42.66 43.49 200 2.88% 16.63%
Commvault Systems 65.92 0.69% 0.45 13969 65.88 65.16 66.48 100 65.73 66.08 400 4.12% 18.24%
COMPASS Pathways 27.61 -3.71% -1.06 123227 28.37 27.40 28.88 200 27.54 27.67 200 -13.64% -39.82%
Computer Programs & 30.43 0.50% 0.15 3227 30.16 29.89 30.57 100 30.40 30.74 200 2.75% 12.82%
Computer Task Group 8.69 0.11% 0.01 812 8.69 8.69 8.69 100 8.68 8.89 100 9.87% 41.83%
Comscore 3.37 -0.59% -0.02 26274 3.38 3.35 3.45 200 3.36 3.37 200 -4.52% 35.74%
Comtech Telecommunic 25.50 1.43% 0.36 3362 25.36 25.29 25.50 300 25.37 25.50 100 -0.98% 21.51%
CONCENTRIX CORP. DL- 176.40 -0.95% -1.70 2338 177.75 176.40 177.75 100 177.69 178.64 100 7.29% 80.45%
CONDUENT INC. DL-,01 5.45 -0.37% -0.02 73532 5.43 5.32 5.47 500 5.44 5.45 700 8.53% 13.96%
Confluent A 68.01 -6.95% -5.08 1586082 67.90 64.10 69.29 100 67.74 68.03 100 -6.32% 0.00%
Conn's 21.20 -5.15% -1.15 155056 21.84 20.85 22.46 200 21.10 21.26 100 2.15% 91.19%
CONNECTONE BANCORP I 32.92 -0.57% -0.19 4141 33.23 32.88 33.48 200 32.64 33.11 300 1.88% 67.31%
CONSENSUS CLOUD SOL. 63.38 0.21% 0.13 2646 63.77 61.90 64.02 200 62.72 64.78 100 0.97% 0.00%
Consolidated Comm. 8.25 2.74% 0.22 20820 7.99 7.99 8.25 200 8.23 8.26 2400 6.78% 64.21%
Consolidated Water 11.12 -0.94% -0.11 3945 11.22 11.10 11.25 200 11.11 11.23 100 3.12% -6.80%
Construction Partner 33.28 -0.98% -0.33 8503 33.60 33.22 33.61 200 33.26 33.68 200 -2.69% 15.46%
ContextLogic A 3.90 4.28% 0.16 4006704 3.75 3.63 3.94 6900 3.89 3.90 2200 0.27% -79.50%
Copart 151.09 0.31% 0.47 63158 149.92 149.87 151.58 200 150.98 151.34 100 3.76% 18.37%
Corsair Gaming 21.99 2.57% 0.55 216830 21.59 21.41 22.09 800 21.97 22.00 200 -4.29% -40.81%
CORTEXYME INC. DL-,0 13.32 1.68% 0.22 84376 13.10 12.76 13.47 100 13.27 13.35 100 0.69% -52.84%
CORVEL CORP. DL-,000 193.93 -1.46% -2.87 1554 196.48 193.59 196.48 100 193.95 195.14 100 4.68% 85.66%
CoStar Group 78.91 0.11% 0.09 115484 78.20 78.02 79.03 200 78.84 78.91 600 -3.30% -16.31%
Costco Wholesale 542.58 0.10% 0.56 233121 546.21 542.41 547.79 100 542.38 542.78 100 0.49% 43.86%
Couchbase 29.14 -1.40% -0.41 176070 27.88 27.15 30.52 400 28.86 29.27 100 -10.56% 0.00%
Coupa Software 164.08 -2.91% -4.92 566186 167.76 163.97 169.85 100 164.00 164.19 400 -14.06% -50.13%
Covenant Logistics 24.55 -0.38% -0.09 6830 24.76 24.38 24.76 300 24.53 24.73 100 -1.72% 66.37%
COVETRUS INC. 18.48 0.00% 0.00 105958 18.52 18.25 18.69 300 18.48 18.56 200 2.78% -35.70%
Cowen A 36.26 -0.14% -0.05 7109 36.40 36.04 36.40 100 36.06 36.30 200 2.63% 39.71%
CRA International 95.58 0.67% 0.64 928 95.15 94.65 95.69 200 93.99 95.75 100 3.12% 86.41%
Cracker Barrel Old C 129.83 1.88% 2.40 23538 128.96 127.72 130.59 100 129.65 130.10 200 4.43% -3.40%
Credit Acceptance 660.68 0.55% 3.62 3871 662.10 653.00 662.58 200 658.16 667.40 200 5.15% 89.82%
Cresud Com. Ind.Fin. 4.96 0.91% 0.04 9646 4.91 4.89 4.98 100 4.95 4.98 400 10.81% 2.71%
CRICUT INC. CL.A DL- 25.61 4.04% 0.99 44676 25.05 24.83 25.95 300 25.58 25.69 300 -1.44% 0.00%
Crinetics Pharmaceut 26.52 0.65% 0.17 8478 26.55 26.11 26.83 100 26.30 26.57 200 -3.55% 86.75%
Criteo ADR 42.41 0.46% 0.20 18916 42.50 41.78 42.80 200 42.30 42.57 200 12.41% 105.85%
Crocs 166.77 -0.10% -0.17 61747 168.01 165.55 168.08 100 166.64 166.99 100 1.78% 166.42%
Cross Country Health 24.95 -1.42% -0.36 24143 25.49 24.81 25.65 400 24.95 25.19 100 -3.25% 185.34%
CROSSFIRST BANKSHS D 14.77 0.14% 0.02 1698 14.86 14.77 14.86 100 14.76 14.98 200 5.65% 37.30%
Crowdstrike Holdings 203.74 -0.28% -0.58 511844 205.60 200.05 206.98 100 203.51 204.30 100 -5.90% -3.54%
CSG Systems Internat 54.33 -0.31% -0.17 3397 54.60 54.32 54.64 100 54.35 54.56 200 3.75% 20.21%
CSI Compressco 1.21 1.68% 0.02 49270 1.21 1.20 1.24 200 1.21 1.23 500 -1.65% 12.26%
CSW IND. INC. DL-,01 123.30 0.05% 0.06 1965 123.07 121.52 124.54 200 121.10 123.85 200 2.53% 10.12%
CSX 36.84 -0.67% -0.25 563145 37.16 36.77 37.29 1100 36.84 36.85 200 7.01% 22.61%
CUE HEALTH INC. DL-, 11.47 -0.72% -0.08 11845 11.57 11.32 11.66 1200 11.35 11.51 400 2.67% 0.00%
CULLINAN ONCOLOGY DL 17.62 0.95% 0.17 6561 17.67 17.25 17.67 100 17.52 17.73 200 -3.00% 0.00%
Cumberland Pharmaceu 6.29 9.90% 0.57 2125893 6.00 5.76 6.57 1200 6.27 6.39 1000 13.72% 93.90%
Cutera 39.11 0.51% 0.20 3737 39.04 38.71 39.56 100 39.00 39.40 200 -2.67% 49.52%
CVB Financial Co. 20.55 0.59% 0.12 19612 20.53 20.50 20.60 200 20.52 20.55 300 6.91% 4.77%
CVRX INC. DL -,01 12.16 2.54% 0.30 2172 11.93 11.74 12.16 100 11.94 12.26 100 2.42% 0.00%
CYBERARK SOFTWARE 153.06 -1.66% -2.58 33191 156.17 151.17 156.17 300 152.19 153.92 300 -9.96% -3.68%
CYCLERION THERAPEUT. 2.00 1.79% 0.04 13327 2.00 1.90 2.02 200 1.98 2.01 100 -10.09% -35.95%
Cymabay Therapeutics 3.49 0.29% 0.01 47398 3.50 3.43 3.53 400 3.49 3.50 600 5.14% -39.37%
CyrusOne 89.30 0.03% 0.03 427894 89.25 89.19 89.34 2900 89.29 89.30 500 0.28% 22.04%
CYTEIR THERAPEUT. DL 12.95 -0.31% -0.04 3616 12.63 12.63 13.04 100 12.90 13.48 200 -21.79% 0.00%
Cytek Biosciences 19.80 -0.30% -0.06 14768 19.97 19.70 20.04 200 19.69 19.86 100 -1.54% 0.00%
Cytokinetics 36.99 -1.28% -0.48 44610 37.73 36.81 37.77 200 36.87 37.11 100 -6.73% 74.01%
CytomX Therapeutics 5.79 -0.52% -0.03 33826 5.79 5.69 5.80 100 5.78 5.79 400 -11.95% -11.15%
CYXTERA TECHNOL. A - 10.38 -1.10% -0.12 20088 10.29 10.29 10.54 100 10.36 10.41 300 5.95% 0.00%
D-MARKET E.S.+T.SP.A 2.52 1.41% 0.04 221718 2.48 2.35 2.61 6100 2.51 2.52 200 1.22% 0.00%
Dada Nexus ADR 16.99 -1.56% -0.27 97449 17.08 16.23 17.41 100 16.93 16.99 100 -4.48% -52.71%
Daktronics 4.95 0.00% 0.00 195070 4.91 4.87 4.96 100 4.94 4.95 100 1.43% 5.77%
Datadog A 177.45 0.25% 0.44 320712 177.59 173.41 180.38 100 176.98 177.45 300 -0.72% 79.82%
Dave & Busters Enter 35.83 8.25% 2.73 603089 34.45 33.87 36.21 700 35.71 35.84 100 1.91% 10.26%
Dawson Geophysical 2.33 0.43% 0.01 1109 2.32 2.32 2.33 4000 2.32 2.33 4000 0.00% 9.43%
DAY ONE BIOPHARMAC.- 18.11 0.61% 0.11 28984 18.25 17.72 18.73 300 18.01 18.23 300 -2.01% 0.00%
DBV technologies ADR 2.88 0.17% 0.01 23053 2.85 2.85 2.88 200 2.88 2.89 200 -4.00% 9.92%
DECIBEL THERAP. DL - 6.41 0.79% 0.05 2945 6.46 6.41 6.73 100 6.35 6.79 200 -7.83% 0.00%
Deciphera Pharmaceut 8.43 1.57% 0.13 79382 8.28 8.22 8.50 200 8.40 8.43 200 -3.82% -85.46%
DEFINIT.HEALTHC.A DL 31.00 2.29% 0.69 37273 30.30 29.90 31.35 100 30.87 31.04 200 -3.45% 0.00%
Denali Therapeutics 44.67 0.68% 0.30 16681 44.32 43.96 44.96 100 44.50 44.75 300 -4.09% -47.03%
Dentsply Sirona 52.87 0.44% 0.23 84810 52.76 52.67 53.44 300 52.86 52.89 100 8.00% 0.53%
Descartes Systems 78.42 -0.83% -0.66 10495 79.11 78.42 79.11 300 78.33 78.54 300 -1.59% 35.23%
DESIGN THERAP. DL -, 19.51 -1.01% -0.20 22586 19.43 18.23 21.20 400 19.51 19.71 200 17.74% 0.00%
DexCom 563.38 0.89% 4.98 54224 560.00 555.97 569.47 200 562.66 564.27 200 -0.74% 51.03%
DIAMOND HILL DL-,01 198.05 -0.48% -0.95 246 198.05 198.05 198.05 100 191.27 202.19 100 3.60% 33.32%
Diamondback Energy 114.70 -0.77% -0.89 200589 116.10 113.80 116.63 500 114.63 114.79 200 8.30% 138.82%
Dicerna Pharmaceutic 38.06 -0.26% -0.10 385912 38.05 38.01 38.10 2000 38.06 38.07 800 0.39% 73.22%
Digi International 23.59 0.60% 0.14 4491 23.54 23.43 23.70 100 23.43 23.65 100 8.92% 24.07%
DIGIMARC CORP.NEW DL 43.29 -1.88% -0.83 1681 43.91 43.29 43.91 200 42.51 45.56 100 2.84% -6.60%
DIME COMM.BANCSH. DL 34.63 0.09% 0.03 10102 34.55 34.46 34.79 200 34.51 34.76 200 0.87% 43.09%
Diodes 110.89 -0.56% -0.62 21024 111.67 110.00 111.75 100 110.64 111.39 200 4.85% 58.17%
DIRTT Env Solutions 2.15 0.00% 0.00 1964 2.20 2.15 2.20 700 2.10 2.13 400 -11.16% -12.96%
Discovery Comm 'A' 24.60 1.57% 0.38 470914 24.39 24.23 24.89 500 24.59 24.60 100 4.08% -19.51%
Discovery Communicat 23.78 1.67% 0.39 329606 23.57 23.40 24.02 300 23.77 23.78 700 2.99% -10.69%
DISCOVERY B DL-,01 35.85 - - - - - - 100 34.32 38.01 100 2.37% 10.65%
Dish Network Co. 32.58 1.40% 0.45 85787 32.25 32.09 32.74 100 32.54 32.59 200 2.82% -0.65%
DIVERSEY HLDGS A DL- 13.69 -0.15% -0.02 30484 13.81 13.69 13.84 100 13.63 13.69 400 -0.88% 0.00%
DLOCAL LTD A DL-,002 36.40 1.34% 0.48 118877 36.50 34.83 37.00 600 36.31 36.49 100 8.19% 0.00%
DMC Global 38.52 0.57% 0.22 2051 38.35 37.98 38.61 100 37.60 39.54 1000 4.93% -11.45%
DOCEBO INC. 69.03 -0.52% -0.36 10000 69.52 67.25 69.54 100 68.75 69.00 200 -2.60% 6.61%
DocuSign 143.87 3.81% 5.27 2852656 141.14 139.62 146.18 100 143.86 144.04 500 -43.74% -37.65%
Dollar Tree 138.55 0.41% 0.57 116314 138.60 137.01 138.85 200 138.49 138.65 100 3.10% 27.71%
DONEGAL GROUP A DL - 14.05 -0.07% -0.01 1183 14.06 14.05 14.06 100 13.95 14.08 100 3.38% -0.07%
DONEGAL GROUP B DL - 14.03 - - - - - - 200 12.70 13.98 200 9.87% 18.80%
Dorchester Minerals 18.70 0.65% 0.12 4997 18.49 18.39 18.75 300 18.48 18.75 9000 4.44% 70.30%
Dorman Products 112.86 -0.04% -0.05 837 112.86 112.86 112.86 200 112.57 113.80 200 1.74% 30.05%
DOUBLED.INTERAC.SP.A 15.47 - - - - - - 200 15.45 15.97 100 -1.65% 0.00%
DOUYU INT.HLDG. SP.A 2.50 -0.40% -0.01 167922 2.55 2.43 2.56 500 2.50 2.51 5600 -9.71% -77.31%
DraftKings A 32.10 2.65% 0.83 2264225 31.41 30.83 32.49 4000 32.10 32.12 600 -9.49% -32.84%
DREAM FINDERS HOMES 18.85 1.18% 0.22 6727 18.80 18.32 18.95 200 18.85 19.00 500 11.09% 0.00%
Driven Brands Holdin 32.27 -0.49% -0.16 18376 32.61 32.02 32.97 200 32.16 32.38 400 5.09% 0.00%
Dropbox A 24.66 0.14% 0.04 227366 24.81 24.35 24.83 300 24.65 24.66 300 0.04% 10.95%
DUCK CREEK TECH. DL 29.35 -0.31% -0.09 32854 29.34 28.69 29.57 100 29.25 29.44 200 2.97% -32.01%
DULUTH HOLDINGS INC. 16.24 1.95% 0.31 21987 15.92 15.76 16.37 100 16.18 16.31 200 14.85% 50.85%
DUOLINGO INC. A DL-, 109.82 -0.14% -0.15 15454 110.15 108.00 110.15 100 109.45 110.41 100 -0.20% 0.00%
DXP Enterprises 28.15 1.11% 0.31 7066 27.77 27.15 28.15 200 27.94 28.25 100 0.76% 25.24%
DYNE THERAPEUTICS DL 13.75 2.08% 0.28 4056 13.63 13.20 14.09 200 13.42 13.74 200 -5.21% -35.86%
E.W. Scripps 19.36 1.15% 0.22 6302 19.20 19.06 19.37 100 19.31 19.41 300 3.29% 25.18%
Eagle Bulk Shipping 42.87 1.09% 0.46 16226 42.87 42.01 43.18 200 42.62 43.10 200 5.84% 123.21%
EARGO INC. DL-,0001 5.45 -0.37% -0.02 289380 5.61 5.26 5.64 2500 5.41 5.45 7000 5.60% -87.80%
East West Bancorp 79.39 0.16% 0.13 42793 79.44 79.03 79.90 100 79.28 79.51 300 2.94% 56.30%
Eastern Bankshares 20.55 0.05% 0.01 61288 20.54 20.40 20.67 300 20.55 20.64 200 2.04% 25.94%
Ebang International 1.39 -2.11% -0.03 257769 1.37 1.33 1.42 1400 1.37 1.39 2500 -3.40% -76.61%
eBay 67.02 -0.31% -0.21 474075 67.33 66.92 67.71 1800 67.02 67.06 200 -0.34% 33.79%
Ebix 32.59 -0.94% -0.31 6293 32.96 32.09 33.15 400 32.34 32.82 400 7.66% -13.35%
EchoStar 'A' 26.99 1.42% 0.38 11065 26.10 26.10 27.00 200 26.93 26.99 100 -2.78% 25.58%
EDGEWISE THERAP. DL- 21.07 1.59% 0.33 32084 20.38 20.00 21.52 500 21.07 21.35 300 19.06% 0.00%
Editas Medicine 30.91 -0.20% -0.06 98049 31.28 29.76 31.30 200 30.83 30.98 200 -5.17% -55.83%
eHealth 26.25 1.82% 0.47 103350 25.87 25.74 26.65 100 26.27 26.38 200 16.76% -63.49%
El Pollo Loco 13.85 1.47% 0.20 7357 13.65 13.57 13.93 200 13.83 13.88 100 4.00% -25.30%
Elbit Systems 159.63 2.00% 3.13 9897 158.91 158.35 159.63 200 159.08 159.58 100 6.80% 19.65%
Electric Last Mile S 7.07 -0.78% -0.06 29480 7.07 6.95 7.12 900 7.05 7.08 100 -10.09% -47.34%
electroCore 0.70 3.04% 0.02 34120 0.70 0.69 0.70 600 0.70 0.70 200 -3.68% -56.71%
Electronic Arts 125.90 -0.20% -0.25 218587 126.38 125.13 126.85 300 125.74 125.90 400 1.55% -12.15%
ELEVATION ONCOLOGY - 5.37 2.29% 0.12 11456 5.40 5.14 5.41 400 5.20 5.30 400 -19.93% 0.00%
Enanta Pharmaceutica 77.55 -0.14% -0.11 9785 78.26 76.86 79.16 200 77.52 78.22 200 -12.03% 84.47%
Encore Capital Group 57.23 0.25% 0.14 13316 57.28 56.47 57.41 200 57.16 57.44 200 -2.16% 46.55%
Encore Wire Co. 133.19 -1.03% -1.39 20473 134.60 132.04 135.85 200 133.00 133.38 400 -4.19% 122.19%
Endo International 5.21 -1.14% -0.06 271467 5.27 5.12 5.29 900 5.20 5.21 2900 -5.89% -26.60%
Energy Recovery 21.57 0.14% 0.03 9880 21.72 21.43 21.72 100 21.56 21.71 300 -1.71% 56.23%
Enovix Corp. 33.05 -0.36% -0.12 55686 32.58 32.40 33.57 300 33.02 33.26 500 -5.23% 0.00%
Ensign Group 80.92 1.48% 1.18 6000 79.97 79.03 80.92 100 80.31 80.93 200 4.47% 9.35%
ENSTAR GROUP LTD DL- 233.97 -1.10% -2.61 1289 235.95 233.97 235.95 200 233.86 237.18 200 6.04% 15.47%
Entegris 152.32 -0.57% -0.88 42045 153.55 150.98 153.99 300 152.32 152.96 100 4.87% 59.42%
ENTERPRISE BAN.CDT D 39.56 -0.20% -0.08 557 39.56 39.56 39.56 100 36.51 40.20 1000 0.56% 55.15%
ENTERPRISE FINL DL-, 48.98 1.04% 0.51 13395 48.67 48.26 48.98 300 48.67 49.00 300 3.68% 39.57%
Enthusiast Gaming Hl 3.59 -1.64% -0.06 63386 3.67 3.51 3.67 2200 3.56 3.59 3000 -8.98% 2.29%
Epizyme 3.04 -2.56% -0.08 89572 3.09 3.01 3.09 800 3.04 3.05 600 -4.59% -71.27%
ePlus 113.70 -1.20% -1.38 2690 115.05 113.55 115.05 100 113.71 115.12 200 3.70% 27.85%
Equinix 808.81 -0.50% -4.05 16568 810.92 808.00 811.99 100 807.27 810.13 200 0.08% 13.82%
EQUITY BANCSHS A DL 32.96 - - - - - - 300 32.90 33.40 100 1.35% 52.66%
ERASCA INC. DL -,000 14.09 1.29% 0.18 17548 13.95 13.26 14.69 500 13.93 14.09 200 -1.83% 0.00%
ERIE INDEMNITY CO. A 194.11 0.09% 0.18 2052 195.65 194.11 195.91 200 194.01 196.10 300 4.37% -21.04%
ERYTech Pharma ADR 2.46 0.84% 0.02 8249 2.46 2.46 2.47 1000 2.45 2.47 200 -10.13% -73.52%
ESSA BANCORP. INC. D 16.69 -1.24% -0.21 337 16.55 16.55 16.69 100 16.61 17.23 100 -2.09% 12.67%
ETSY INC. DL-,001 239.25 0.76% 1.79 280571 238.65 233.60 241.03 100 239.04 239.44 100 -13.52% 33.47%
Euronet Worldwide 117.78 1.46% 1.70 32623 116.08 115.15 118.78 100 117.56 118.32 600 14.51% -19.90%
EUROP.WAX CENT.A -,0 28.55 1.22% 0.34 7782 28.33 27.99 28.86 200 28.27 28.67 200 4.56% 0.00%
EVELO BIOSCIENC. DL- 8.67 -0.34% -0.03 6212 8.72 8.34 8.90 100 8.65 8.75 400 0.93% -28.04%
EVERCOMMERCE DL-,000 16.37 -1.27% -0.21 6004 16.58 16.23 17.26 200 16.23 16.50 200 1.84% 0.00%
EVGO INC. CL.A 11.48 -1.16% -0.14 444527 11.65 11.20 11.71 400 11.46 11.51 100 -7.26% 8.50%
Evotec ADR 23.50 2.24% 0.52 6305 23.46 23.36 23.57 1000 23.39 23.55 5900 -2.46% 0.00%
Exelixis 16.56 -0.06% -0.01 75950 16.71 16.50 16.82 300 16.54 16.57 400 -1.31% -17.44%
Exelon Co. 53.92 0.00% 0.00 312499 54.20 53.90 54.32 200 53.93 53.94 400 2.26% 27.71%
ExlService 136.64 0.12% 0.16 2403 136.52 135.50 136.68 100 136.08 137.13 200 1.36% 57.16%
Expedia Group 170.78 2.53% 4.21 687157 171.37 168.05 174.49 100 170.60 170.92 100 3.40% 25.81%
Expeditors Intl of W 129.10 -0.27% -0.35 66951 129.95 128.92 130.30 300 128.99 129.21 200 6.44% 36.11%
EXPENSIFY INC.CL.A - 39.06 -3.46% -1.40 46776 40.34 38.79 41.73 200 38.76 39.07 300 -10.37% 0.00%
Exponent 123.14 -0.46% -0.57 2249 124.08 122.43 124.08 200 123.03 125.64 400 6.19% 37.41%
Exscientia ADR 21.71 1.91% 0.41 2782 21.36 21.05 21.80 400 20.65 21.80 300 -2.29% 0.00%
Extreme Networks 14.02 0.07% 0.01 64148 14.01 13.76 14.09 100 13.99 14.05 700 3.78% 103.34%
EZCORP 7.18 0.00% 0.00 22795 7.22 7.15 7.22 200 7.18 7.19 300 -2.97% 49.90%
F5 Inc. 231.30 -0.39% -0.90 40265 233.00 230.32 233.31 100 231.62 232.47 500 2.03% 31.98%
Fang Holdings ADR A 4.23 4.44% 0.18 300 4.23 4.23 4.23 100 4.11 4.20 500 -10.00% -69.78%
Fanhua ADR 11.17 -1.67% -0.19 29549 11.18 11.01 11.35 400 11.13 11.17 400 -11.25% -5.65%
Farmer Bros. 7.33 0.83% 0.06 7776 7.30 7.07 7.35 200 7.32 7.39 100 15.58% 55.67%
Faro Technologies 71.19 0.34% 0.24 3572 71.55 70.10 71.55 100 70.79 71.95 200 2.15% 0.45%
Fastenal 63.24 0.05% 0.03 126562 63.21 63.06 63.42 200 63.21 63.25 300 6.83% 29.45%
FibroGen 14.38 -1.10% -0.16 69681 14.60 14.11 14.69 100 14.33 14.38 100 16.23% -60.80%
Field Trip Health 3.10 -2.82% -0.09 11738 3.23 3.08 3.29 100 3.10 3.12 100 -19.65% -1.79%
Fiesta Restaurant Gr 10.28 4.05% 0.40 6708 9.88 9.88 10.28 100 10.30 10.44 100 5.89% -13.33%
Fifth Third Bancorp 44.65 1.29% 0.57 709276 44.40 44.27 44.89 200 44.65 44.67 300 4.58% 59.88%
FINANCIAL INST.INC.D 31.96 0.63% 0.20 1157 32.31 31.84 32.31 200 31.72 32.15 100 3.12% 41.16%
FINCH THERAP.GRP. DL 12.02 1.86% 0.22 10023 12.26 12.02 12.39 300 12.03 12.17 300 -29.00% 0.00%
First Advantage 17.35 -0.17% -0.03 17311 17.43 17.29 17.48 400 17.33 17.37 200 0.23% 0.00%
FIRST BANCORP INC. D 31.67 1.25% 0.39 1405 31.14 31.14 31.67 200 30.12 31.75 100 3.16% 22.09%
FIRST BANCORP DL-,01 45.58 0.24% 0.11 3254 45.52 45.47 45.58 200 45.49 45.78 200 2.32% 34.41%
FIRST BUSEY CORP. A 26.49 0.26% 0.07 4244 26.55 26.39 26.55 200 26.44 26.57 200 2.80% 22.60%
FIRST BUSINESS F.S.D 28.78 - - - - - - 100 28.50 30.99 100 0.59% 56.33%
First Citizens BancS 818.09 0.24% 1.99 2975 819.56 797.56 820.35 100 815.83 821.00 100 1.51% 42.11%
FIRST COMMUNITY BANC 34.22 0.35% 0.12 2425 33.86 33.73 34.22 200 33.68 34.30 100 4.28% 58.02%
FIRST FIN. BANKSHS D 52.36 0.10% 0.05 8430 52.45 52.07 52.45 200 52.29 52.51 100 3.17% 43.75%
First Financial Banc 24.16 0.90% 0.21 19917 24.13 23.60 24.22 200 24.09 24.18 200 4.13% 36.62%
FIRST FINL CORP IND. 44.44 -0.04% -0.02 3145 44.62 44.35 44.62 100 44.43 44.78 300 2.30% 14.44%
FIRST FNL NORTHW. DL 16.60 0.18% 0.03 681 16.60 16.60 16.60 200 16.60 16.89 100 0.36% 47.02%
1ST HAWAIIAN INC. DL 27.23 1.76% 0.47 31383 26.90 26.73 27.24 200 27.18 27.25 100 1.16% 14.72%
FIRST INTERN.BANCO.D 44.05 0.56% 0.24 977 44.02 44.02 44.05 200 43.51 44.70 400 2.12% 55.64%
First Interstate Ban 41.28 0.95% 0.39 12671 41.08 40.87 41.40 100 41.13 41.23 300 0.22% 0.29%
FIRST MERCHANTS 41.25 0.56% 0.23 5023 41.26 40.84 41.35 200 40.93 41.27 100 3.01% 11.63%
First Midwest Bancor 20.20 0.60% 0.12 30914 20.16 20.07 20.24 300 20.17 20.19 800 1.77% 26.13%
First Solar 100.75 -0.44% -0.45 94146 100.77 99.78 102.00 400 100.54 100.96 100 -2.32% 2.30%
FIRST UTD CORP. DL-, 19.20 - - - - - - 400 18.76 19.36 100 2.84% 23.87%
FIRST W.R.GRP.INC. D 21.34 1.02% 0.21 5839 21.05 20.77 21.48 100 21.15 21.48 100 5.97% 0.00%
FIRST WESTERN FIN. I 29.76 0.00% 0.00 945 30.20 29.62 30.20 100 29.75 30.11 100 -0.73% 52.07%
FirstCash 64.06 0.71% 0.45 9502 63.68 63.05 64.06 200 63.75 64.22 300 -0.36% -9.18%
FIRSTSERVICE 197.11 -0.10% -0.19 645 198.84 197.07 198.84 300 195.91 198.29 200 2.47% 44.27%
Fiserv 104.14 0.98% 1.01 268354 102.96 102.72 104.28 1100 104.12 104.18 100 6.85% -9.42%
Five Below 200.65 -0.04% -0.08 19654 200.90 198.60 201.96 100 200.17 201.57 200 -1.33% 14.72%
Five Star 32.10 0.72% 0.23 4195 32.00 30.55 32.10 200 31.73 32.50 900 7.34% 0.00%
Flex Ltd 17.85 0.96% 0.17 183940 17.62 17.60 17.90 300 17.85 17.86 400 3.39% -1.67%
FLEXSTEEL INDS DL 1 30.64 -0.23% -0.07 958 30.51 30.23 30.98 200 30.36 31.00 200 8.21% -12.18%
FLUENCE ENER. CL.A-, 31.87 0.06% 0.02 42158 31.69 31.42 31.99 100 31.76 31.89 100 0.50% 0.00%
Fluidigm Co. 4.34 -0.91% -0.04 32083 4.41 4.30 4.47 200 4.34 4.35 300 -4.99% -27.00%
Flushing Financial C 24.27 -0.04% -0.01 4416 24.35 24.27 24.48 100 24.23 24.31 100 2.79% 45.91%
Flywire 41.17 -1.18% -0.49 120458 41.60 40.84 42.19 200 41.18 41.39 900 2.51% 0.00%
Focus Financial Part 65.88 0.53% 0.35 11927 65.79 65.18 66.08 200 65.63 66.13 200 0.99% 48.00%
FormFactor 44.31 -0.02% -0.01 11593 43.91 43.57 44.55 200 44.14 44.42 100 5.73% 3.02%
Formula Systems (198 120.69 - - - - - - 100 120.64 122.91 300 1.69% 41.16%
Forrester Research 58.00 1.36% 0.78 1895 57.47 57.12 58.27 200 57.23 58.29 200 1.38% 36.56%
FORTERRA INC DL-,001 23.82 -0.10% -0.03 3518 23.84 23.82 23.85 300 23.80 23.83 100 0.21% 38.64%
Fortinet 316.26 -0.31% -0.98 107101 317.23 311.43 319.64 200 315.84 317.40 300 -4.48% 113.59%
FORWARD AIR CORP. DL 110.85 -1.01% -1.13 7122 112.45 110.85 112.45 100 110.61 111.11 200 13.40% 45.73%
Fossil Group 10.92 0.74% 0.08 62058 10.84 10.64 11.03 100 10.90 10.92 200 -9.29% 25.03%
FOSTER,L.B. CO. A DL 15.20 0.66% 0.10 268 15.20 15.20 15.20 1000 15.00 15.18 100 -0.33% 0.33%
Fox Corp. A 37.10 1.70% 0.62 547979 36.54 36.44 37.37 300 37.09 37.12 300 2.16% 25.27%
Fox Corp. B 34.51 1.65% 0.56 138329 34.09 34.01 34.73 200 34.51 34.53 200 1.04% 17.56%
Fox Factory Holding 180.86 -0.90% -1.65 4256 182.75 180.85 182.75 200 179.98 181.84 200 3.83% 72.65%
Franklin Electric 92.64 -0.06% -0.06 3671 92.97 92.47 93.47 200 92.27 93.19 100 5.28% 33.94%
Freeline Therapeutic 2.48 3.57% 0.09 17150 2.46 2.39 2.50 100 2.46 2.55 100 3.02% -86.91%
FreightCar America 3.85 2.94% 0.11 28737 3.76 3.67 3.88 300 3.84 3.89 300 0.00% 55.19%
FREQUENCY THERAP. DL 5.20 3.17% 0.16 13069 5.29 5.02 5.29 200 5.19 5.22 200 -1.18% -85.71%
FRESHWORKS CL.A DL-, 28.84 1.23% 0.35 79723 28.41 28.12 29.30 300 28.70 28.98 200 -19.11% 0.00%
FRONTDOOR INC. DL-,0 35.78 0.42% 0.15 35210 36.13 35.43 36.14 100 35.66 35.91 200 3.10% -29.04%
FRONTIER COMM.PAR. D 33.70 0.66% 0.22 35618 33.63 33.13 33.88 200 33.64 33.69 200 -3.31% 0.00%
Frontier Group Holdi 14.17 3.29% 0.45 48658 13.85 13.73 14.21 300 14.14 14.20 1000 2.77% 0.00%
FRP HLDGS INC. DL-,1 55.28 -0.07% -0.04 338 55.28 55.28 55.28 100 55.21 56.00 100 -5.66% 21.45%
Fulton Financial Co. 16.37 0.24% 0.04 93126 16.35 16.27 16.43 900 16.36 16.37 100 3.42% 28.38%
Funko A 17.45 2.05% 0.35 42602 17.31 16.95 17.48 400 17.40 17.48 100 4.65% 64.74%
FUSION PHARMACEUTICA 5.40 -1.10% -0.06 657 5.40 5.40 5.40 200 5.39 5.44 100 -5.86% -53.53%
G-III Apparel Group 29.65 0.68% 0.20 17761 29.66 29.03 29.67 200 29.47 29.65 300 -0.64% 24.05%
G1 Therapeutics 11.25 -1.49% -0.17 36489 11.39 11.07 11.52 200 11.17 11.25 100 -11.47% -36.52%
GALAPAGOS N.V. ADR 1 51.14 -1.33% -0.69 69287 51.10 50.37 51.33 800 51.11 51.21 100 6.69% -47.64%
GALECTO INC. DL-,000 2.66 -0.37% -0.01 5055 2.66 2.62 2.68 100 2.66 2.67 100 -5.32% -78.66%
Gaming & Leisure Pro 46.62 0.95% 0.44 168428 46.92 46.31 46.92 100 46.59 46.66 300 3.83% 10.50%
Garrett Motion 7.18 0.28% 0.02 11835 7.16 7.11 7.34 200 7.19 7.22 300 1.42% 61.63%
GENERATION BIO CO.-, 15.32 -0.87% -0.14 14139 15.33 14.96 15.50 200 15.19 15.46 200 -9.96% -45.47%
GENFIT S.A. ADR/1 EO 3.08 - - - - - - 400 3.11 3.14 3600 -3.75% -35.83%
Genmab ADR 39.76 2.63% 1.02 249781 40.02 39.63 40.04 1100 39.75 39.81 100 0.57% -4.72%
Gentex 35.33 0.43% 0.15 28621 35.28 35.15 35.44 200 35.31 35.36 100 2.18% 3.68%
Gentherm 85.19 -0.16% -0.14 7820 85.47 84.55 85.83 300 84.73 85.75 200 1.04% 30.83%
Geospace Technologie 8.66 5.48% 0.45 11694 8.21 8.21 8.70 100 8.49 8.70 200 -4.90% -4.09%
German American Banc 39.95 0.08% 0.03 984 40.17 39.57 40.17 200 39.62 40.28 200 2.02% 20.64%
Geron Co. 1.43 -0.69% -0.01 142409 1.43 1.42 1.45 1500 1.43 1.44 2800 -2.70% -9.43%
GETN.ADQ.SRV.MEI.PAG 1.43 0.70% 0.01 2697 1.42 1.42 1.43 100 1.43 1.46 3200 9.23% 0.00%
Gibraltar Industries 72.65 0.60% 0.43 5661 72.33 70.67 73.83 300 72.34 73.39 200 6.36% 0.39%
Gilat Satellite Netw 7.61 1.87% 0.14 87526 7.48 7.47 7.68 600 7.57 7.62 400 5.51% 14.57%
Gilead Sciences 70.01 0.52% 0.36 473729 69.91 69.73 70.48 200 70.00 70.02 400 1.04% 19.55%
GITLAB CL.A DL-,0000 85.58 4.70% 3.85 154674 81.00 80.00 86.78 100 85.20 85.97 100 -15.33% 0.00%
Glacier Bancorp 58.23 0.73% 0.42 20899 57.67 57.36 58.44 100 58.13 58.31 100 6.46% 25.65%
Gladstone Commercial 23.13 0.65% 0.15 13279 23.04 23.00 23.22 200 23.09 23.16 100 3.42% 27.67%
Global Blood Therape 29.73 0.37% 0.11 51080 29.87 29.20 29.98 200 29.54 29.72 100 4.81% -31.61%
Global Indemnity A 26.00 0.00% 0.00 454 26.00 25.99 26.00 100 25.77 26.00 4000 -1.03% -9.48%
GLOBAL-E ONLINE LTD 65.49 0.91% 0.59 277294 66.49 65.00 67.13 100 65.20 65.49 200 -2.32% 0.00%
GlobalFoundries 65.92 -2.86% -1.94 272241 68.03 65.85 68.10 100 65.91 66.30 400 -1.99% 0.00%
Gogo Inc. 13.17 0.08% 0.01 27595 13.25 13.00 13.45 200 13.15 13.19 500 2.65% 36.66%
GOHEALTH INC. A DL-, 3.75 1.22% 0.04 124422 3.68 3.61 3.77 1400 3.74 3.75 500 4.52% -72.91%
Golar LNG 11.80 0.77% 0.09 64715 11.75 11.66 11.86 300 11.77 11.80 500 -0.76% 21.47%
Golden Nugget Online 11.67 3.00% 0.34 96915 11.32 11.21 11.80 600 11.65 11.67 100 -9.14% -42.49%
Golden Ocean 8.87 -1.11% -0.10 1011747 8.95 8.70 8.98 1200 8.87 8.88 600 4.36% 112.10%
GOODRX HOLDINGS INC. 39.74 -0.61% -0.24 83574 39.86 38.77 40.27 100 39.66 39.83 300 0.18% -0.87%
Goodyear Tire & Rubb 23.17 6.82% 1.48 1537719 23.30 22.71 23.54 100 23.16 23.19 400 7.86% 98.81%
GOOSEHEAD INS. CL.AD 135.70 -0.48% -0.65 24316 136.33 133.21 138.75 100 135.00 136.00 100 3.83% 9.29%
GoPro 10.67 1.52% 0.16 256119 10.57 10.54 10.72 700 10.67 10.68 700 5.10% 26.93%
Gossamer Bio 11.14 -0.45% -0.05 6212 11.18 11.05 11.18 200 11.03 11.08 100 3.23% 15.72%
Grab Holdings A 8.98 1.53% 0.14 3218694 8.67 8.55 8.99 600 8.98 8.99 7300 -30.42% -31.18%
GRACELL BIOTECH. SP. 6.49 -0.31% -0.02 203478 6.73 6.35 6.73 300 6.47 6.54 100 -15.89% 0.00%
Grand Canyon Educati 74.73 -0.80% -0.60 26077 75.95 74.02 76.72 200 74.63 75.10 200 3.95% -19.10%
GREAT ELM GROUP NEW- 1.85 0.00% 0.00 3411 1.84 1.82 1.86 1400 1.85 1.95 200 3.93% -35.76%
Great Lakes Dre. & D 15.49 0.36% 0.06 15479 15.45 15.39 15.53 200 15.46 15.51 200 4.47% 17.24%
GREAT STHN BANCORP D 57.32 0.00% 0.00 948 57.38 57.32 57.38 100 57.01 57.72 200 3.04% 17.22%
Green Plains 39.04 0.77% 0.30 69549 39.60 38.70 39.70 200 38.89 39.14 200 -5.66% 176.99%
GREENIDGE GEN.HLD.A- 17.86 1.79% 0.32 105825 17.21 16.86 18.10 100 17.80 17.94 100 -9.44% 0.00%
Greenlight Capital R 7.16 0.42% 0.03 26702 7.10 7.07 7.20 200 7.08 7.15 300 5.47% -2.46%
GREENSKY INC. DL-,01 11.95 -0.33% -0.04 111112 12.00 11.92 12.02 6300 11.95 11.97 41400 5.73% 158.96%
Grifols ADR 10.46 -3.68% -0.40 249540 10.67 10.38 10.67 600 10.45 10.47 1200 1.21% -41.11%
GRINDROD SHIPPING HL 14.22 -0.04% -0.01 32700 14.07 14.07 14.33 100 14.21 14.39 100 -4.56% 238.81%
Gritstone bio 11.69 1.48% 0.17 97894 11.72 11.36 11.86 100 11.69 11.79 400 -12.73% 192.39%
GROCERY OUTLET HO 27.65 1.13% 0.31 28302 27.43 27.21 27.75 200 27.64 27.68 100 -5.59% -30.34%
Groupon 21.99 1.95% 0.42 49037 21.48 21.26 22.17 200 21.90 22.01 100 4.40% -43.23%
Grupo Aerop.d.Centro 49.79 0.52% 0.26 2737 49.52 49.36 49.84 100 49.61 49.85 100 9.36% -4.16%
GSI TECHNOLOGY INC. 5.13 -0.77% -0.04 3775 5.22 5.13 5.22 100 5.13 5.30 200 -8.24% -30.81%
GUARANTY BANCSHS INC 37.85 -0.05% -0.02 722 37.85 37.85 37.85 100 36.76 37.80 100 3.05% 26.44%
Guardant Health A 95.38 -0.01% -0.01 31412 95.28 92.20 95.90 300 95.08 95.67 200 -14.62% -31.17%
Gulf Island Fabricat 4.07 - - - - - - 4000 4.01 4.16 100 2.52% 33.01%
Gulf Resources 5.45 -0.18% -0.01 1136 5.47 5.31 5.47 500 5.26 5.50 400 -10.78% 32.52%
H & E Equipmentrvice 45.16 0.65% 0.29 9766 45.27 44.72 45.87 100 45.17 45.43 100 -0.86% 46.86%
Hackett Group 20.82 -0.31% -0.07 2617 20.91 20.82 20.96 400 20.85 21.05 200 2.10% 45.17%
Hain Celestial Group 38.50 -0.52% -0.20 50826 38.62 38.41 38.89 300 38.46 38.57 400 -1.85% -3.61%
Halozyme Therapeutic 32.94 1.82% 0.59 100192 32.39 32.02 33.08 100 32.87 32.97 500 -1.61% -24.26%
HAMILTON LANE INC DL 109.08 -0.66% -0.73 4388 109.55 109.08 111.00 100 108.71 109.54 200 3.82% 40.69%
Hancock Whitney 50.39 0.26% 0.13 14240 50.42 50.04 50.60 200 50.25 50.37 100 5.19% 47.74%
Hanmi Financial Co. 22.88 0.62% 0.14 4818 22.85 22.79 22.94 100 22.87 22.98 200 1.20% 100.53%
HARBORONE BANCORP DL 14.62 1.32% 0.19 11100 14.47 14.47 14.65 200 14.58 14.63 100 3.89% 32.87%
Harmonic 10.79 0.05% 0.01 37311 10.84 10.65 10.84 200 10.79 10.80 100 0.28% 45.87%
Harpoon Therapeutics 6.39 0.79% 0.05 5125 6.34 6.23 6.40 100 6.32 6.37 200 3.26% -61.83%
HASBRO 100.31 0.20% 0.20 33140 100.40 100.03 100.73 300 100.18 100.45 200 3.30% 7.02%
Hawaiian Holdings 20.98 6.04% 1.20 158918 20.20 20.03 21.10 500 20.94 21.02 400 8.26% 11.81%
HAWKINS INC. DL-,05 36.35 0.80% 0.29 1458 36.16 36.16 36.35 400 36.04 36.62 100 8.68% 37.87%
HAWTHORN BANCSHARES 23.87 - - - - - - 100 23.88 25.08 100 -3.48% 9.00%
Haynes International 40.73 0.99% 0.40 2287 40.29 40.29 41.00 100 40.44 41.00 100 0.65% 69.17%
HBT FINANCIAL CORP.D 18.00 -1.72% -0.32 1577 18.26 18.00 18.26 300 17.97 18.77 100 1.78% 20.92%
HEADHUNTER GRP (SP.A 53.49 0.17% 0.09 19552 53.90 53.45 54.16 200 53.43 53.62 100 -2.82% 76.53%
- - - - - - - - - - - 0.00% 0.00%
Healthcarervices Gro 17.01 0.18% 0.03 36170 17.01 16.79 17.14 200 17.00 17.03 200 -2.97% -39.57%
HealthEquity 44.50 4.14% 1.77 320324 42.80 42.77 44.59 100 44.29 44.50 200 -21.85% -38.70%
HealthStream 24.68 -0.12% -0.03 1599 24.68 24.40 24.68 100 24.55 24.78 200 6.42% 13.14%
Heartland Express 17.09 -0.26% -0.04 10630 17.20 17.09 17.49 100 17.08 17.11 100 2.39% -5.30%
HEARTLAND FIN. USA D 49.97 0.34% 0.17 7073 49.95 49.62 50.00 200 49.65 50.01 100 4.84% 23.36%
Heidrick & Struggles 43.99 -0.25% -0.11 3701 44.50 43.54 44.50 200 43.95 44.15 300 2.15% 50.10%
Helen of Troy 252.90 0.36% 0.90 1052 252.82 251.90 253.35 200 252.10 253.41 100 2.24% 13.25%
Hello Group ADR A 10.01 -0.40% -0.04 283576 10.01 9.71 10.07 900 10.01 10.02 200 -21.60% -33.17%
Henry Schein 75.05 0.63% 0.47 41394 74.84 72.28 75.62 200 74.96 75.17 200 4.95% 11.55%
HERITAGE COMMERCE 11.24 0.63% 0.07 6973 11.24 11.02 11.29 100 11.24 11.28 300 1.92% 25.93%
HERITAGE FINL CORP.D 23.29 -0.21% -0.05 13269 23.30 22.90 23.52 400 23.20 23.37 200 -0.38% -0.21%
HERITAGE-CRYSTAL DL- 33.71 0.09% 0.03 4171 33.74 33.50 34.50 200 33.43 33.86 200 4.95% 59.85%
Hertz Global 26.41 0.90% 0.23 662305 26.53 25.98 26.75 1200 26.39 26.42 300 8.32% 0.00%
Hibbett 74.54 0.22% 0.16 20524 74.38 73.02 75.10 200 74.20 74.89 100 -4.26% 61.61%
Himax Technologies A 11.75 5.19% 0.58 1144842 11.25 11.25 11.84 200 11.75 11.76 500 12.26% 51.15%
Hollysys Automation 15.11 -0.79% -0.12 20031 15.10 14.97 15.22 100 15.11 15.19 400 -2.58% 2.86%
Hologic 75.28 -1.14% -0.87 68798 76.10 75.07 76.36 100 75.29 75.36 200 1.90% 4.56%
HOME BANCORP INC. DL 41.28 -0.07% -0.03 1997 41.11 41.02 41.28 100 39.74 42.09 100 2.15% 47.59%
HOME P.C. DL -,00000 3.85 -1.03% -0.04 717 3.89 3.85 3.90 100 3.84 3.93 200 1.04% 0.00%
HOMESTREET INC. DL - 49.71 0.10% 0.05 4191 49.93 49.41 49.98 200 49.48 49.93 200 0.59% 47.14%
HOMETR.BANCSHS INC.D 30.12 -0.20% -0.06 2583 30.26 30.11 30.36 100 30.11 30.37 200 0.50% 56.29%
HOMOLOGY MED. DL-,00 4.90 -0.20% -0.01 19304 5.04 4.79 5.04 200 4.88 4.93 200 -2.77% -56.51%
HONEST CO.INC. DL-,0 8.40 0.00% 0.00 121639 8.36 8.34 8.50 300 8.39 8.41 400 -1.64% 0.00%
Honeywell Internatio 204.37 -1.34% -2.78 883633 204.84 202.52 205.00 100 204.27 204.46 200 2.43% -2.61%
HOOKER FURNISHINGS C 25.06 1.05% 0.26 3386 25.18 25.06 25.44 100 24.90 25.19 300 4.47% -23.10%
HOOKIPA PHARMA DL-,0 3.17 1.76% 0.06 32300 3.10 3.07 3.17 3700 3.11 3.18 200 -3.41% -71.87%
Hope Bancorp 14.76 0.68% 0.10 44927 14.75 14.56 14.81 500 14.76 14.77 100 2.16% 34.37%
HORIZON BANCORP INC. 20.31 0.35% 0.07 4145 20.28 20.24 20.31 200 20.21 20.31 200 4.33% 27.62%
Horizon Pharma 102.82 0.76% 0.78 176918 104.70 101.12 105.00 100 102.68 102.97 100 -1.66% 39.49%
Horizon Technology F 16.41 -0.76% -0.13 29609 16.42 16.40 16.61 300 16.37 16.48 300 -2.01% 24.92%
Host Hotels & Resort 17.06 2.90% 0.48 935540 16.63 16.63 17.09 1100 17.06 17.07 100 5.61% 13.33%
Houghton Mifflin Har 15.79 0.06% 0.01 22689 15.79 15.53 16.06 100 15.76 15.83 200 1.41% 373.87%
Huazhu Group (ADR) 40.29 -0.12% -0.05 103473 40.38 39.83 40.64 100 40.27 40.37 100 2.07% -10.42%
Hub Group 82.50 -0.51% -0.42 3029 83.13 82.50 83.41 100 82.38 82.78 200 6.76% 45.47%
Hudson Global 27.75 1.57% 0.43 712 27.75 27.75 27.75 200 28.00 28.91 100 -5.14% 160.19%
HUMACYTE INC. A DL-, 10.77 2.09% 0.22 49107 10.68 10.52 11.00 300 10.76 10.87 100 -2.59% 0.00%
Hunt (J.B.) Transpor 195.29 -0.45% -0.88 27428 197.52 195.22 198.87 100 195.12 195.53 100 2.62% 43.56%
Huntington Bancshare 15.49 0.00% 0.00 767687 15.53 15.39 15.56 4500 15.49 15.50 3700 4.38% 22.64%
HURCO COS INC. 31.44 0.77% 0.24 745 31.43 31.43 31.44 100 31.00 31.40 200 3.55% 4.00%
Huron Consulting Gro 48.34 -1.14% -0.56 1595 48.76 48.34 48.76 200 48.63 49.32 200 7.00% -17.07%
HUT 8 MINING CORP (N 10.03 -0.17% -0.02 1556774 9.94 9.55 10.18 900 10.03 10.05 900 -16.60% 265.45%
HUTCHMED (CHINA) LS- 33.02 2.13% 0.69 31510 32.42 32.07 33.25 200 32.77 33.02 600 -4.52% 0.97%
Hydrofarm Holdings G 29.53 0.27% 0.08 37594 29.72 28.61 30.00 300 29.36 29.57 400 -10.76% -43.99%
Hyzon Motors A 6.83 -0.87% -0.06 311169 6.85 6.55 6.94 600 6.80 6.83 400 -9.22% -35.00%
- - - - - - - - - - - 0.00% 0.00%
IAC/Interactivecorp 132.56 -1.81% -2.44 40644 135.20 132.16 135.20 200 132.30 133.18 300 1.01% -28.70%
Icahn Enterprises L. 50.30 0.12% 0.06 28647 50.24 50.13 50.48 100 50.26 50.34 200 -0.61% -0.85%
ICF International 105.21 0.77% 0.80 2410 104.88 104.44 105.21 100 104.50 105.74 200 7.93% 40.47%
Ichor Holdings 47.22 1.00% 0.47 11082