Symbol | Open | High | Low | Close | Percent | Change | Volume | BILI | 16.54 | 16.64 | 15.95 | 16.11 | 1.26 | 0.20 | 6565565 | VTRS | 9.46 | 9.49 | 9.34 | 9.38 | -1.47 | -0.14 | 6546404 | BLNK | 6.50 | 6.52 | 5.94 | 5.96 | -10.64 | -0.71 | 6480048 | DSEY | 8.35 | 8.35 | 8.28 | 8.32 | -0.36 | -0.03 | 6468775 | RUN | 19.33 | 19.89 | 18.74 | 18.75 | -2.39 | -0.46 | 6437200 | ERIC | 5.18 | 5.22 | 5.16 | 5.17 | 0.00 | 0.00 | 6389500 | ON | 91.76 | 92.68 | 88.11 | 89.02 | -1.08 | -0.97 | 6365000 | UNIT | 4.32 | 4.38 | 4.17 | 4.25 | -1.85 | -0.08 | 6327599 | KDP | 31.31 | 31.35 | 31.17 | 31.31 | -0.32 | -0.10 | 6253848 | TIG | 6.16 | 6.17 | 6.15 | 6.16 | 0.16 | 0.01 | 6238815 | WBA | 31.78 | 31.87 | 30.90 | 31.42 | -1.35 | -0.43 | 6229400 | GILD | 77.52 | 78.40 | 77.28 | 78.12 | -0.36 | -0.28 | 6161621 | ROIV | 9.63 | 10.12 | 9.50 | 10.03 | 4.70 | 0.45 | 6137500 | VRM | 1.15 | 1.21 | 0.98 | 1.03 | -10.43 | -0.12 | 6123200 | GEVO | 1.56 | 1.57 | 1.50 | 1.55 | -1.90 | -0.03 | 6037200 | LI | 32.15 | 32.56 | 31.62 | 31.78 | -0.75 | -0.24 | 6009563 | BYND | 13.22 | 13.30 | 11.47 | 12.06 | -6.37 | -0.82 | 5967065 | CRKN | 0.14 | 0.16 | 0.14 | 0.15 | 7.14 | 0.01 | 5911200 | EXC | 40.20 | 40.35 | 39.89 | 40.08 | -0.12 | -0.05 | 5851000 | OCDX | 17.58 | 17.79 | 17.46 | 17.63 | 0.46 | 0.08 | 5847494 | ATVI | 79.98 | 80.69 | 79.96 | 80.38 | 0.45 | 0.36 | 5787209 | UAL | 49.99 | 50.90 | 49.85 | 50.42 | 1.10 | 0.55 | 5749600 | SNCY | 19.65 | 20.05 | 19.42 | 19.50 | -0.96 | -0.19 | 5667375 | TMUS | 130.42 | 131.90 | 130.00 | 131.36 | 0.80 | 1.04 | 5612900 | ETSY | 91.87 | 93.59 | 90.40 | 91.24 | 4.20 | 3.68 | 5604400 | SBUX | 98.80 | 98.96 | 97.64 | 97.96 | -1.20 | -1.19 | 5550800 | QRTEA | 1.01 | 1.03 | 0.96 | 1.01 | -0.98 | -0.01 | 5526311 | LAZR | 6.71 | 6.78 | 6.45 | 6.46 | -3.44 | -0.23 | 5514642 | NVAX | 7.74 | 8.20 | 7.45 | 7.47 | -2.86 | -0.22 | 5504364 | OPCH | 30.61 | 31.10 | 30.08 | 30.64 | -2.23 | -0.70 | 5495800 | HUT | 2.03 | 2.03 | 1.89 | 1.91 | -2.55 | -0.05 | 5442898 | VOD | 9.37 | 9.42 | 9.33 | 9.37 | 0.86 | 0.08 | 5437626 | KSPN | 0.28 | 0.30 | 0.19 | 0.20 | -33.33 | -0.10 | 5205646 | ALACR | 0.05 | 0.05 | 0.02 | 0.04 | -42.86 | -0.03 | 5158411 | REAL | 1.77 | 1.77 | 1.54 | 1.68 | -1.18 | -0.02 | 5144429 | TMC | 0.88 | 0.98 | 0.84 | 0.88 | 11.39 | 0.09 | 5050600 | EBAY | 45.64 | 46.54 | 45.64 | 45.81 | 0.44 | 0.20 | 5049917 | ONCR | 0.10 | 0.10 | 0.09 | 0.10 | -9.09 | -0.01 | 4981232 | PANW | 222.82 | 224.78 | 219.31 | 220.10 | -1.22 | -2.72 | 4969900 | PAYO | 4.49 | 4.55 | 4.43 | 4.50 | 0.67 | 0.03 | 4968204 | ZI | 26.00 | 26.86 | 25.98 | 26.15 | 1.00 | 0.26 | 4950700 | FOXA | 33.86 | 33.97 | 33.45 | 33.54 | -0.89 | -0.30 | 4944800 | FITB | 26.85 | 26.96 | 26.38 | 26.41 | -2.08 | -0.56 | 4778193 | ARDX | 3.95 | 4.03 | 3.88 | 3.98 | 1.27 | 0.05 | 4596600 | EVLO | 0.11 | 0.11 | 0.09 | 0.10 | -9.09 | -0.01 | 4587469 | BZ | 15.05 | 15.54 | 14.86 | 15.30 | 2.34 | 0.35 | 4577630 | APA | 33.98 | 34.41 | 33.22 | 33.41 | -1.74 | -0.59 | 4557600 | EXEL | 19.30 | 19.43 | 19.18 | 19.20 | -0.78 | -0.15 | 4554475 | HOOD | 9.61 | 9.80 | 9.40 | 9.41 | -0.95 | -0.09 | 4520900 | CFLT | 35.61 | 37.08 | 35.33 | 36.38 | 4.63 | 1.61 | 4486540 | |
|