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 | ETRN | 12.36 | 12.57 | 12.23 | 12.42 | | | 194273745 | TWTR | 53.91 | 54.00 | 53.70 | 53.70 | 0.66 | 0.35 | 136345128 | BACA-U | 300.00 | 316.00 | 300.00 | 302.00 | 0.67 | 2.00 | 96988500 | F | 11.21 | 11.36 | 11.05 | 11.19 | | | 79471900 | SWN | 6.35 | 6.63 | 6.26 | 6.53 | | | 52856874 | 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 | BAC | 41.58 | 41.96 | 41.41 | 41.67 | | | 52048491 | SRC | 43.14 | 43.67 | 42.15 | 42.31 | -1.56 | -0.67 | 44964186 | DNA | 0.33 | 0.38 | 0.33 | 0.37 | | | 43960942 | AUY | 5.92 | 5.93 | 5.80 | 5.85 | -0.68 | -0.04 | 41538229 | RPT | 13.13 | 13.17 | 12.83 | 12.83 | -2.51 | -0.33 | 40083635 | 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 | BMY | 48.27 | 50.61 | 47.73 | 50.45 | | | 36632111 | ETH | 3.04 | 3.10 | 3.03 | 3.08 | | | 36571621 | PFE | 30.15 | 30.88 | 30.01 | 30.77 | | | 35657080 | EVRI | 12.91 | 13.01 | 12.78 | 12.82 | | | 35460564 | NIO | 4.31 | 4.43 | 4.24 | 4.43 | | | 32103355 | MMM | 112.69 | 128.03 | 112.69 | 127.16 | | | 31558533 | MMP | 69.44 | 69.90 | 68.80 | 69.00 | 0.67 | 0.46 | 31015589 | T | 19.16 | 19.30 | 18.89 | 19.01 | | | 30840400 | CPE | 35.45 | 36.20 | 35.33 | 35.76 | 1.82 | 0.64 | 30421759 | PLTR | 27.00 | 27.34 | 26.77 | 27.18 | | | 27432224 | VALE | 10.88 | 10.93 | 10.75 | 10.86 | | | 25624506 | COUR | 10.33 | 11.74 | 9.99 | 10.72 | | | 24935554 | CMG | 51.24 | 51.59 | 49.41 | 49.83 | | | 24523300 | VEDL | 359.75 | 366.80 | 349.30 | 353.90 | -3.73 | -13.70 | 24405163 | ESMT | 23.07 | 23.11 | 23.05 | 23.05 | -0.09 | -0.02 | 22259473 | ET | 16.20 | 16.31 | 16.07 | 16.27 | | | 22057655 | HBI | 5.79 | 6.15 | 5.75 | 6.14 | | | 21757142 | AVTR | 24.11 | 25.87 | 24.00 | 25.60 | | | 21724929 | BKI | 75.81 | 75.88 | 75.72 | 75.76 | 0.00 | 0.00 | 21296864 | GOLD | 17.85 | 17.95 | 17.73 | 17.79 | | | 21081700 | CCL | 17.38 | 17.51 | 17.12 | 17.27 | | | 20816921 | STON | 3.51 | 3.54 | 3.50 | 3.53 | 0.86 | 0.03 | 20072149 | ACC | 65.37 | 65.46 | 65.37 | 65.42 | 0.08 | 0.05 | 18855709 | RIG | 5.85 | 5.92 | 5.71 | 5.80 | | | 18811996 | SJI | 36.12 | 36.13 | 36.09 | 36.09 | -0.06 | -0.02 | 18599200 | CHPT-WS | 18.91 | 19.23 | 18.12 | 19.03 | -0.52 | -0.10 | 18567873 | GM | 44.28 | 44.55 | 43.66 | 44.12 | | | 18411118 | SNAP | 13.65 | 13.72 | 13.24 | 13.33 | | | 18301720 | LUMN | 1.69 | 1.77 | 1.68 | 1.77 | | | 18237254 | PSTH | 20.12 | 20.17 | 20.10 | 20.14 | 0.05 | 0.01 | 18155572 | AMC | 5.15 | 5.29 | 5.10 | 5.18 | | | 17755874 | AVYA | 0.02 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00 | 17399984 | UBER | 66.10 | 66.26 | 64.18 | 64.40 | | | 17379446 | UMC | 7.66 | 7.75 | 7.59 | 7.70 | | | 17035503 | |
|