Symbol | Open | High | Low | Close | Percent | Change | Volume | DDR | 15.75 | 15.81 | 15.38 | 15.44 | -4.46 | -0.72 | 215240000 | BACA-U | 300.00 | 316.00 | 300.00 | 302.00 | 0.67 | 2.00 | 96988500 | NIO | 22.32 | 22.50 | 20.95 | 21.36 | -1.66 | -0.36 | 56537052 | F | 11.10 | 11.50 | 10.99 | 11.32 | 1.71 | 0.19 | 54261022 | ITUB | 4.19 | 4.28 | 4.14 | 4.25 | -0.70 | -0.03 | 52991149 | RPAI | 13.53 | 13.63 | 13.14 | 13.15 | -3.17 | -0.43 | 52708164 | CCL | 8.61 | 8.97 | 8.53 | 8.82 | 1.97 | 0.17 | 51901400 | SWN | 6.36 | 6.45 | 6.16 | 6.34 | 1.44 | 0.09 | 40396747 | BAC | 30.98 | 31.67 | 30.64 | 31.56 | 1.38 | 0.43 | 39867794 | 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 | PLTR | 9.11 | 9.43 | 9.03 | 9.27 | 2.21 | 0.20 | 33501596 | NLY | 5.89 | 6.14 | 5.88 | 6.08 | 2.88 | 0.17 | 33133525 | PBR | 11.53 | 11.79 | 11.22 | 11.76 | 0.68 | 0.08 | 32872194 | KSS | 29.12 | 29.81 | 27.65 | 28.68 | -19.64 | -7.01 | 32844045 | T | 20.97 | 21.39 | 20.87 | 21.31 | 1.67 | 0.35 | 32737798 | RBLX | 34.06 | 36.00 | 33.96 | 35.07 | 6.73 | 2.21 | 32650342 | NOK | 4.61 | 4.66 | 4.54 | 4.66 | 1.08 | 0.05 | 31125963 | AMC | 13.48 | 14.31 | 13.26 | 13.53 | -0.15 | -0.02 | 30895500 | VALE | 14.24 | 14.36 | 13.79 | 14.15 | -3.28 | -0.48 | 29318394 | OXY | 59.41 | 60.66 | 57.08 | 60.44 | 2.65 | 1.56 | 28036794 | BBD | 3.18 | 3.25 | 3.13 | 3.23 | -0.92 | -0.03 | 27953579 | CLF | 15.13 | 15.84 | 14.95 | 15.76 | 2.54 | 0.39 | 27344060 | XOM | 86.74 | 87.88 | 84.71 | 87.55 | 2.23 | 1.91 | 26124673 | CPNG | 13.12 | 15.07 | 13.08 | 15.04 | 17.96 | 2.29 | 26062697 | VEDL | 359.75 | 366.80 | 349.30 | 353.90 | -3.73 | -13.70 | 24405163 | ET | 9.96 | 10.12 | 9.77 | 10.02 | 0.40 | 0.04 | 24087900 | REV | 5.78 | 6.38 | 5.10 | 5.16 | -4.80 | -0.26 | 24065338 | SNAP | 13.18 | 13.46 | 12.80 | 13.17 | 0.30 | 0.04 | 23185437 | FCX | 28.89 | 29.27 | 27.92 | 29.20 | -0.21 | -0.06 | 22699395 | ABEV | 2.48 | 2.57 | 2.47 | 2.56 | 1.99 | 0.05 | 21921789 | GM | 31.28 | 32.88 | 31.26 | 32.19 | 1.35 | 0.43 | 21168600 | NCLH | 11.03 | 11.38 | 10.91 | 11.33 | 1.89 | 0.21 | 20731600 | SHOP | 32.08 | 33.06 | 30.70 | 31.41 | 0.54 | 0.17 | 20371645 | RIG | 3.34 | 3.37 | 3.14 | 3.33 | 0.00 | 0.00 | 20298239 | GOLD | 17.49 | 18.18 | 17.33 | 18.06 | 2.09 | 0.37 | 19737682 | UBER | 20.70 | 21.36 | 20.44 | 21.34 | 4.30 | 0.88 | 19599670 | TSM | 79.04 | 79.22 | 76.18 | 77.00 | -5.81 | -4.75 | 19325342 | CHPT-WS | 18.91 | 19.23 | 18.12 | 19.03 | -0.52 | -0.10 | 18567873 | KGC | 3.55 | 3.73 | 3.50 | 3.70 | 3.35 | 0.12 | 18040900 | GGB | 4.16 | 4.25 | 4.03 | 4.21 | -1.86 | -0.08 | 16912379 | SKLZ-WS | 7.68 | 8.15 | 7.15 | 8.08 | 3.19 | 0.25 | 16454177 | C | 45.74 | 47.04 | 45.34 | 46.87 | 1.91 | 0.88 | 16293478 | BABA | 113.63 | 116.62 | 112.92 | 116.00 | 2.04 | 2.32 | 16219080 | PSXP | 41.93 | 44.11 | 41.86 | 42.01 | 1.89 | 0.78 | 16150866 | CS | 5.57 | 5.71 | 5.52 | 5.70 | 0.53 | 0.03 | 16010122 | DNA | 2.40 | 2.53 | 2.37 | 2.38 | 0.00 | 0.00 | 15655013 | KMI | 16.85 | 17.04 | 16.49 | 16.98 | 1.31 | 0.22 | 15466904 | DIDI | 3.00 | 3.21 | 2.79 | 3.14 | 6.44 | 0.19 | 15438506 | WFC | 38.72 | 40.08 | 38.46 | 39.92 | 1.91 | 0.75 | 15332000 | |
|