Symbol | Open | High | Low | Close | Percent | Change | Volume | TSM | 102.70 | 104.68 | 102.25 | 102.80 | 2.86 | 2.86 | 14902400 | AMC | 4.65 | 4.82 | 4.65 | 4.77 | 1.92 | 0.09 | 14796000 | RIG | 6.30 | 6.40 | 6.09 | 6.24 | -0.95 | -0.06 | 14745300 | DNMR-WS | 8.48 | 9.10 | 8.20 | 8.90 | 5.20 | 0.44 | 14556520 | BBL | 64.53 | 64.63 | 63.19 | 64.18 | -2.43 | -1.60 | 14421592 | CVE-WS | 14.72 | 15.07 | 14.48 | 14.52 | -3.59 | -0.54 | 14131593 | BKKT-WS | 9.71 | 9.94 | 8.50 | 9.51 | 4.74 | 0.43 | 13994081 | DAL | 39.12 | 39.90 | 39.09 | 39.28 | 0.43 | 0.17 | 13670727 | NCLH | 17.00 | 17.39 | 16.94 | 17.17 | 2.14 | 0.36 | 13452200 | QS-WS | 22.96 | 24.07 | 21.83 | 23.78 | 3.21 | 0.74 | 13312863 | NUVB-WS | 9.38 | 9.38 | 8.26 | 8.67 | -8.74 | -0.83 | 13180935 | SWN | 5.28 | 5.33 | 5.22 | 5.26 | -1.13 | -0.06 | 12952157 | SHOP | 59.80 | 62.30 | 59.60 | 61.36 | 3.51 | 2.08 | 12933200 | BABA | 86.06 | 86.84 | 85.06 | 85.50 | -0.74 | -0.64 | 12882700 | BFLY-WS | 6.80 | 7.28 | 6.52 | 7.28 | 5.97 | 0.41 | 12614174 | KO | 60.27 | 60.67 | 60.17 | 60.47 | 0.17 | 0.10 | 12567742 | ORCL | 107.70 | 110.15 | 107.41 | 109.85 | 2.21 | 2.37 | 12516485 | XOM | 108.46 | 108.61 | 107.16 | 107.39 | -0.74 | -0.80 | 12251600 | SCPE-U | 0.32 | 0.32 | 0.30 | 0.30 | -6.25 | -0.02 | 11986200 | BEKE | 16.84 | 17.04 | 16.44 | 16.70 | -2.45 | -0.42 | 11851108 | DCM | 37800.00 | 39000.00 | 36800.00 | 39000.00 | 5.69 | 2100.00 | 11847200 | C | 48.10 | 48.57 | 47.91 | 48.30 | 0.42 | 0.20 | 11744000 | IONQ-WS | 15.92 | 17.72 | 15.57 | 16.77 | 4.42 | 0.71 | 11570259 | PVG | 15.32 | 15.65 | 14.97 | 15.05 | -1.31 | -0.20 | 11422859 | MRO | 23.92 | 24.11 | 23.44 | 23.55 | -1.67 | -0.40 | 11326857 | FUBO | 1.85 | 1.98 | 1.77 | 1.80 | -2.17 | -0.04 | 11200700 | WFC | 42.33 | 42.47 | 42.03 | 42.13 | -0.57 | -0.24 | 11098900 | GOLD | 17.09 | 17.17 | 16.93 | 17.00 | -0.87 | -0.15 | 11034300 | IONQ | 10.45 | 11.31 | 10.33 | 10.55 | -0.94 | -0.10 | 10951422 | TAL | 6.35 | 6.40 | 6.13 | 6.19 | -1.43 | -0.09 | 10658315 | MPW | 9.35 | 9.40 | 9.15 | 9.19 | -1.71 | -0.16 | 10640574 | JXN-W | 37.78 | 38.73 | 36.91 | 37.78 | -1.25 | -0.48 | 10630224 | JXN-WI | 37.78 | 38.73 | 36.91 | 37.78 | -1.25 | -0.48 | 10630224 | USB | 33.00 | 33.36 | 32.69 | 32.86 | -0.60 | -0.20 | 10586200 | CLF | 16.25 | 16.29 | 15.81 | 16.00 | -1.60 | -0.26 | 10444500 | GME | 21.78 | 23.43 | 21.50 | 22.68 | 5.78 | 1.24 | 10321200 | M | 16.15 | 16.15 | 15.43 | 15.66 | -2.25 | -0.36 | 10141594 | ONON | 29.94 | 31.45 | 29.75 | 30.28 | 5.43 | 1.56 | 9989600 | ET | 12.84 | 12.87 | 12.68 | 12.74 | -1.16 | -0.15 | 9962630 | PCG | 17.00 | 17.12 | 16.86 | 16.88 | -0.71 | -0.12 | 9823486 | SC | 41.54 | 41.80 | 41.51 | 41.60 | 0.02 | 0.01 | 9810939 | QS | 6.82 | 6.88 | 6.10 | 6.30 | -7.49 | -0.51 | 9808775 | DIS | 92.78 | 92.92 | 91.55 | 91.93 | -0.65 | -0.60 | 9598729 | KMI | 17.35 | 17.37 | 16.98 | 17.03 | -1.67 | -0.29 | 9594769 | MOTV | 12.52 | 24.62 | 12.51 | 18.70 | 50.20 | 6.25 | 9566500 | GPS | 9.42 | 9.69 | 9.41 | 9.61 | 1.48 | 0.14 | 9534238 | VLTA-WS | 8.17 | 8.47 | 7.75 | 8.30 | 0.61 | 0.05 | 9438635 | JOBY | 6.48 | 7.05 | 6.40 | 6.96 | 11.18 | 0.70 | 9401600 | S | 15.09 | 15.25 | 14.40 | 14.55 | -2.48 | -0.37 | 9398665 | TGT | 129.50 | 130.60 | 126.95 | 126.99 | -3.26 | -4.28 | 9386000 | |
|