Symbol | Open | High | Low | Close | Percent | Change | Volume | FSR | 0.02 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00 | 253698736 | DDR | 15.75 | 15.81 | 15.38 | 15.44 | -4.46 | -0.72 | 215240000 | QS | 14.05 | 15.03 | 13.43 | 14.64 | 7.65 | 1.04 | 148153238 | TWTR | 53.91 | 54.00 | 53.70 | 53.70 | 0.66 | 0.35 | 136345128 | SWN | 7.12 | 7.26 | 7.09 | 7.11 | -0.56 | -0.04 | 119459687 | BACA-U | 300.00 | 316.00 | 300.00 | 302.00 | 0.67 | 2.00 | 96988500 | ENLC | 14.23 | 14.32 | 14.04 | 14.12 | -0.21 | -0.03 | 94454523 | NIO | 4.38 | 4.57 | 4.28 | 4.39 | -0.23 | -0.01 | 77935395 | OSCR | 13.94 | 13.97 | 13.05 | 13.42 | -3.24 | -0.45 | 65034780 | F | 11.17 | 11.24 | 11.05 | 11.16 | 0.09 | 0.01 | 60177034 | JOBY | 16.98 | 18.33 | 16.65 | 17.78 | 0.34 | 0.06 | 59957065 | ACHR | 13.07 | 13.73 | 12.88 | 13.29 | -0.82 | -0.11 | 54949832 | RPAI | 13.53 | 13.63 | 13.14 | 13.15 | -3.17 | -0.43 | 52708164 | LTHM | 17.49 | 17.51 | 15.68 | 16.51 | -8.53 | -1.54 | 52566502 | JWN | 24.63 | 24.68 | 24.62 | 24.66 | 0.08 | 0.02 | 50613599 | ARCH | 9.65 | 10.40 | 9.43 | 10.35 | 8.72 | 0.83 | 49659488 | BAC | 47.01 | 47.38 | 46.90 | 47.32 | 0.64 | 0.30 | 48301607 | CVX | 155.02 | 155.91 | 146.53 | 150.04 | -0.89 | -1.34 | 45778174 | PLTR | 154.64 | 154.91 | 151.90 | 153.52 | -0.31 | -0.47 | 45623709 | SRC | 43.14 | 43.67 | 42.15 | 42.31 | -1.56 | -0.67 | 44964186 | AUY | 5.92 | 5.93 | 5.80 | 5.85 | -0.68 | -0.04 | 41538229 | EDR | 28.85 | 29.60 | 28.56 | 29.25 | 1.46 | 0.42 | 38272398 | SCPE | 0.30 | 0.30 | 0.28 | 0.28 | -6.67 | -0.02 | 37779700 | SCPE-WS | 0.30 | 0.30 | 0.28 | 0.28 | -6.67 | -0.02 | 37779700 | PFE | 24.71 | 24.78 | 24.39 | 24.47 | -0.45 | -0.11 | 36257227 | IVZ | 17.89 | 20.05 | 17.71 | 19.92 | 15.28 | 2.64 | 35649918 | VALE | 9.85 | 9.90 | 9.74 | 9.77 | -0.41 | -0.04 | 35495393 | BBD | 2.89 | 2.89 | 2.80 | 2.81 | -2.43 | -0.07 | 33699981 | KEY | 18.45 | 18.58 | 18.34 | 18.50 | 0.71 | 0.13 | 33687889 | SLB | 34.30 | 35.11 | 33.17 | 33.32 | -3.89 | -1.35 | 31494528 | DFS | 200.55 | 203.02 | 198.70 | 200.05 | -0.21 | -0.43 | 31267850 | MMP | 69.44 | 69.90 | 68.80 | 69.00 | 0.67 | 0.46 | 31015589 | CPE | 35.45 | 36.20 | 35.33 | 35.76 | 1.82 | 0.64 | 30421759 | ITUB | 6.42 | 6.47 | 6.28 | 6.30 | -2.33 | -0.15 | 29344616 | MP | 60.30 | 64.51 | 58.80 | 63.22 | 4.91 | 2.96 | 28914529 | XOM | 111.11 | 111.72 | 107.34 | 107.77 | -3.48 | -3.89 | 28083339 | ABEV | 2.39 | 2.39 | 2.33 | 2.35 | -1.26 | -0.03 | 26990989 | AZEK | 54.49 | 54.58 | 53.60 | 54.35 | -0.93 | -0.51 | 26847080 | PBR | 12.36 | 12.40 | 11.86 | 12.01 | -2.36 | -0.29 | 26814328 | WOLF | 1.40 | 1.57 | 1.39 | 1.53 | 10.07 | 0.14 | 26413194 | SNAP | 9.92 | 10.06 | 9.85 | 10.01 | 1.01 | 0.10 | 26255339 | IONQ | 44.87 | 47.64 | 44.02 | 46.51 | 3.72 | 1.67 | 25703001 | BABA | 121.38 | 122.16 | 119.77 | 120.23 | 2.50 | 2.93 | 25394519 | PCG | 13.29 | 13.57 | 13.29 | 13.45 | 1.43 | 0.19 | 24510506 | VEDL | 359.75 | 366.80 | 349.30 | 353.90 | -3.73 | -13.70 | 24405163 | BCS | 18.85 | 19.02 | 18.79 | 18.88 | -0.68 | -0.13 | 23648910 | RIG | 2.65 | 2.67 | 2.59 | 2.63 | 1.15 | 0.03 | 23540838 | SCHW | 95.70 | 97.50 | 94.67 | 95.80 | 2.90 | 2.70 | 23535378 | RF | 25.50 | 26.16 | 25.45 | 26.01 | 6.12 | 1.50 | 23430016 | ZUO | 10.00 | 10.09 | 10.00 | 10.02 | 0.30 | 0.03 | 23399977 | |
|