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 | 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 | F | 11.38 | 11.78 | 11.37 | 11.77 | 3.70 | 0.42 | 116565210 | VALE | 9.99 | 10.31 | 9.92 | 10.28 | 4.68 | 0.46 | 109555683 | 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 | CNC | 37.34 | 37.77 | 33.76 | 33.78 | -40.37 | -22.87 | 89457783 | WOLF | 0.71 | 0.86 | 0.70 | 0.77 | -2.53 | -0.02 | 81151568 | OSCR | 17.72 | 18.17 | 16.30 | 16.62 | -18.73 | -3.83 | 76928897 | PLTR | 131.47 | 133.60 | 130.20 | 132.12 | 1.10 | 1.44 | 59418282 | 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 | BBD | 3.05 | 3.06 | 2.99 | 3.04 | -1.62 | -0.05 | 48878249 | BAC | 48.36 | 48.73 | 48.06 | 48.71 | 1.16 | 0.56 | 48001725 | CLF | 8.30 | 8.78 | 8.25 | 8.76 | 7.88 | 0.64 | 47876330 | SNAP | 9.37 | 9.62 | 9.32 | 9.38 | 0.32 | 0.03 | 45343898 | 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 | ACHR | 10.11 | 10.11 | 9.81 | 9.98 | 1.01 | 0.10 | 39704053 | EDR | 28.85 | 29.60 | 28.56 | 29.25 | 1.46 | 0.42 | 38272398 | SCPE-WS | 0.30 | 0.30 | 0.28 | 0.28 | -6.67 | -0.02 | 37779700 | SCPE | 0.30 | 0.30 | 0.28 | 0.28 | -6.67 | -0.02 | 37779700 | NKE | 73.17 | 76.84 | 73.00 | 76.39 | 4.06 | 2.98 | 34171856 | ABEV | 2.42 | 2.51 | 2.42 | 2.49 | 2.89 | 0.07 | 33729478 | CCL | 28.62 | 29.72 | 28.62 | 29.65 | 3.53 | 1.01 | 33725146 | QS | 6.30 | 6.86 | 6.28 | 6.80 | 6.92 | 0.44 | 32594472 | PFE | 25.13 | 25.36 | 25.02 | 25.32 | 1.12 | 0.28 | 32574196 | DFS | 200.55 | 203.02 | 198.70 | 200.05 | -0.21 | -0.43 | 31267850 | RIG | 2.70 | 2.81 | 2.62 | 2.80 | 5.26 | 0.14 | 31110513 | 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 | HPE | 20.54 | 21.47 | 20.26 | 21.25 | 3.76 | 0.77 | 29491129 | T | 28.81 | 29.03 | 28.29 | 28.31 | -1.97 | -0.57 | 29471731 | JOBY | 9.90 | 10.29 | 9.56 | 10.16 | 3.57 | 0.35 | 29199098 | AZEK | 54.49 | 54.58 | 53.60 | 54.35 | -0.93 | -0.51 | 26847080 | HL | 6.00 | 6.16 | 5.91 | 6.03 | 1.01 | 0.06 | 26777353 | LYG | 4.04 | 4.05 | 3.98 | 4.03 | -4.73 | -0.20 | 24715883 | ITUB | 6.74 | 6.84 | 6.70 | 6.81 | 0.29 | 0.02 | 24707461 | IONQ | 41.19 | 44.92 | 40.47 | 44.75 | 11.60 | 4.65 | 24602460 | VEDL | 359.75 | 366.80 | 349.30 | 353.90 | -3.73 | -13.70 | 24405163 | RKT | 14.68 | 15.18 | 14.45 | 14.57 | 0.62 | 0.09 | 24272014 | HIMS | 48.20 | 48.20 | 46.70 | 47.46 | -1.04 | -0.50 | 24176105 | AG | 8.48 | 8.52 | 8.22 | 8.51 | 1.79 | 0.15 | 24016303 | ZUO | 10.00 | 10.09 | 10.00 | 10.02 | 0.30 | 0.03 | 23399977 | FCX | 44.74 | 46.69 | 44.43 | 45.77 | 3.90 | 1.72 | 23265644 | AMCR | 9.70 | 9.76 | 9.55 | 9.69 | 2.32 | 0.22 | 23089595 | |
|