Sign up to create alerts for Instruments,
Economic Events and content by followed authors
Free Sign Up Already have an account? Sign In
Quotes
All Instrument Types
- All Instrument Types
- Indices
- Equities
- ETFs
- Funds
- Commodities
- Currencies
- Crypto
- Bonds
- Certificates
Please try another search
Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details
World ADRs
Argentina
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| YPF Sociedad Anonima | 5.05 | 5.14 | 4.93 | -0.09 | -1.75% | 1.75M | 05:59:59 | ||
| Grupo Supervielle | 2.36 | 2.40 | 2.27 | +0.08 | +3.51% | 1.56M | 05:59:59 | ||
| Grupo Financiero Galicia ADR | 9.67 | 9.87 | 9.53 | -0.24 | -2.42% | 1.28M | 05:59:59 | ||
| Despegar.com | 13.45 | 13.62 | 13.10 | -0.03 | -0.22% | 777.92K | 05:59:59 | ||
| BBVA Banco Frances ADR | 3.81 | 3.81 | 3.69 | 0.00 | 0.00% | 707.37K | 05:59:59 | ||
| Banco Macro B ADR | 17.06 | 17.43 | 16.85 | -0.34 | -1.95% | 597.02K | 05:59:59 | ||
| MercadoLibre | 1,468.06 | 1,482.73 | 1,460.00 | +5.48 | +0.37% | 529.69K | 05:59:59 | ||
| Telecom Argentina ADR | 5.52 | 5.76 | 5.51 | -0.31 | -5.32% | 449.93K | 05:59:59 | ||
| Central Puerto | 2.50 | 2.60 | 2.40 | -0.16 | -6.01% | 347.03K | 05:59:59 | ||
| Bioceres Crop | 14.33 | 14.33 | 12.64 | +1.08 | +8.15% | 224.07K | 05:59:59 | ||
| Loma Negra ADR | 6.82 | 6.93 | 6.72 | -0.12 | -1.73% | 163.57K | 05:59:59 | ||
| IRSA ADR | 4.10 | 4.22 | 4.02 | +0.10 | +2.50% | 116.27K | 05:59:59 | ||
| Cresud SACIF | 6.26 | 6.38 | 6.21 | -0.15 | -2.34% | 113.76K | 05:59:59 | ||
| Transportadora Gas ADR | 5.17 | 5.18 | 5.00 | +0.06 | +1.17% | 51.39K | 05:59:59 | ||
| Pampa Energia ADR | 16.60 | 16.86 | 16.53 | -0.29 | -1.72% | 36.84K | 05:59:59 | ||
| Edenor ADR | 4.82 | 4.99 | 4.79 | -0.16 | -3.21% | 35.58K | 05:59:59 | ||
| IRSA Propiedades ADR | 10.38 | 10.79 | 10.32 | -0.16 | -1.52% | 9.85K | 05:59:59 |
Australia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Propanc Biopharma | 0.1197 | 0.1481 | 0.0500 | +0.0602 | +101.18% | 3.40M | 05:59:59 | ||
| Paladin Energy | 0.359 | 0.360 | 0.333 | -0.010 | -2.61% | 3.17M | 05:59:59 | ||
| BHP Billiton Ltd ADR | 68.54 | 70.18 | 68.54 | -1.96 | -2.78% | 2.44M | 05:59:59 | ||
| Mesoblast | 8.50 | 8.85 | 8.42 | +0.17 | +2.04% | 1.27M | 05:59:59 | ||
| Bannerman Resources | 0.13 | 0.13 | 0.12 | -0.00 | -0.94% | 603.78K | 05:51:00 | ||
| Genetic Technologies | 4.21 | 4.24 | 4.04 | +0.04 | +0.96% | 337.49K | 05:59:59 | ||
| Nexus Energy | 0.0950 | 0.1200 | 0.0901 | -0.0117 | -11.00% | 301.99K | 05:59:59 | ||
| Jervois Mining Ltd | 0.39 | 0.44 | 0.39 | 0.01 | 1.32% | 231.96K | 05:44:00 | ||
| Benitec Biopharma ADR | 3.94 | 4.44 | 3.92 | -0.29 | -6.86% | 219.02K | 05:59:59 | ||
| BHP Billiton Ltd | 35.1000 | 35.2600 | 33.6400 | -1.5825 | -4.31% | 218.90K | 05:59:59 | ||
| Greenland Minerals&Energy | 0.076 | 0.079 | 0.075 | 0.000 | 0.00% | 218.75K | 05:59:59 | ||
| Deep Yellow | 0.59 | 0.60 | 0.58 | -0.01 | -2.18% | 147.79K | 05:52:00 | ||
| Westpac Banking ADR | 20.01 | 20.07 | 19.87 | -0.29 | -1.43% | 145.84K | 05:59:59 | ||
| MGC Pharma | 0.035 | 0.035 | 0.033 | -0.000 | -0.29% | 120.86K | 05:59:59 | ||
| Treasury Wine Estates Ltd PK | 9.14 | 9.25 | 9.12 | -0.08 | -0.87% | 107.30K | 05:59:59 | ||
| Artemis Resources | 0.05 | 0.05 | 0.04 | 0.00 | 5.50% | 91.50K | 05:59:59 | ||
| Alterity Therapeutics | 1.3600 | 1.4000 | 1.3500 | -0.0400 | -2.86% | 77.45K | 05:59:00 | ||
| De Grey Mining | 0.95 | 0.96 | 0.94 | -0.01 | -1.55% | 73.90K | 05:59:59 | ||
| Integrated Media Tech | 4.24 | 4.39 | 4.20 | -0.14 | -3.20% | 73.02K | 05:59:59 | ||
| Orocobre | 4.45 | 4.48 | 4.32 | +0.11 | +2.60% | 69.91K | 05:59:59 |
Austria
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Erste Group Bank AG PK | 19.23 | 19.36 | 19.16 | -0.81 | -4.02% | 19.94K | 05:59:59 | ||
| Voestalpine AG PK | 8.00 | 8.41 | 8.00 | -0.39 | -4.65% | 5.50K | 05:59:59 | ||
| Raiffeisen Bank ADR | 5.84 | 5.91 | 5.84 | -0.20 | -3.31% | 1.33K | 05:32:00 | ||
| OMV AG PK | 56.52 | 56.52 | 56.32 | -2.58 | -4.37% | 1.23K | 05:59:59 | ||
| Wienerberger Baustoffindustrie | 7.520 | 8.130 | 7.520 | -0.320 | -4.08% | 0.90K | 05:59:59 | ||
| Schoeller Bleckmann ADR | 4.72 | 4.72 | 4.50 | +0.00 | +0.00% | 0 | 09/06 | ||
| Flughafen Wien ADR | 11.4 | 12.7 | 10.4 | +0.0 | +0.00% | 0 | 25/03 | ||
| Vienna Insurance ADR | 5.66 | 5.66 | 5.66 | 0.00 | 0.00% | 0 | 12/06 | ||
| Erste Group Bank AG | 40.070 | 40.070 | 40.070 | 0.000 | 0.00% | 0.26K | 16/06 | ||
| Wolford ADR | 2.36 | 2.36 | 2.36 | +0.00 | +0.00% | 0 | 18/05 | ||
| Palfinger ADR | 45.50 | 45.50 | 45.50 | +0.00 | +0.00% | 0 | 12/05 | ||
| Oesterreichische Post ADR | 23.5 | 23.5 | 23.5 | +0.0 | +0.00% | 0 | 23/04 | ||
| Verbund ADR | 18.59 | 18.59 | 18.59 | +0.00 | +0.00% | 0 | 18/06 | ||
| Mayr Melnhof Karton ADR | 42.11 | 42.11 | 42.11 | 0.00 | 0.00% | 0 | 07/11 | ||
| Immofinanz ADR | 7.44 | 7.44 | 7.44 | 0.00 | 0.00% | 0 | 04/02 | ||
| EVN ADR | 5.26 | 5.26 | 5.26 | +0.00 | +0.00% | 0 | 11/06 | ||
| Andritz ADR | 11.62 | 11.62 | 11.62 | 0.00 | 0.00% | 0.50K | 17/06 | ||
| Telekom Austria AG PK | 17.92 | 17.92 | 17.92 | +0.00 | +0.00% | 0.17K | 15/06 | ||
| Immofinanz | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 | 30/11 |
Belgium
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Materialise NV | 23.08 | 24.30 | 23.00 | -0.11 | -0.47% | 1.97M | 05:59:59 | ||
| Anheuser Busch ADR | 74.99 | 75.74 | 74.97 | -2.04 | -2.65% | 1.39M | 05:59:59 | ||
| Galapagos ADR | 73.77 | 75.31 | 73.11 | -2.31 | -3.04% | 1.08M | 05:59:59 | ||
| Euronav | 9.01 | 9.15 | 8.97 | -0.26 | -2.80% | 1.07M | 05:59:59 | ||
| ageas SA/NV | 56.99 | 57.38 | 57.00 | -2.04 | -3.45% | 342.59K | 05:59:59 | ||
| Umicore ADR | 14.25 | 14.28 | 14.15 | -0.43 | -2.93% | 31.51K | 05:58:00 | ||
| KBC Groep ADR | 37.54 | 38.09 | 37.51 | -2.14 | -5.39% | 21.00K | 05:59:59 | ||
| UCB ADR | 50.74 | 51.32 | 50.26 | -0.46 | -0.90% | 9.06K | 05:59:59 | ||
| Solvay ADR | 12.850 | 13.000 | 12.850 | -0.650 | -4.81% | 2.67K | 03:46:00 | ||
| Proximus ADR | 4.10 | 4.10 | 4.00 | -0.25 | -5.75% | 1.70K | 05:59:59 | ||
| Etablissementen Franz Colruyt ADR | 13.73 | 13.73 | 13.66 | -0.52 | -3.65% | 0.56K | 05:59:59 | ||
| Brussel Lambert ADR | 11.37 | 11.37 | 11.37 | +0.21 | +1.88% | 0.43K | 02:44:00 | ||
| Galapagos | 74.27 | 74.27 | 74.27 | -1.98 | -2.60% | 0.03K | 05:59:59 | ||
| D’Ieteren ADR | 61.40 | 61.40 | 61.40 | +0.00 | +0.00% | 0.10K | 17/06 | ||
| GBL | 113.2800 | 113.2800 | 113.2800 | 0.0000 | 0.00% | 0.20K | 18/06 | ||
| Bpost ADR | 12.850 | 12.995 | 12.775 | 0.000 | 0.00% | 1.55K | 17/06 | ||
| Remedent | 0.20 | 0.20 | 0.20 | +0.00 | +0.00% | 0 | 12/06 | ||
| NV Bekaert ADR | 2.610 | 2.610 | 2.160 | 0.000 | 0.00% | 0 | 22/05 | ||
| Dexia ADR | 0.94 | 0.94 | 0.94 | 0.00 | 0.00% | 0 | 15/08 | ||
| Evs Broadcast ADR | 5.39 | 5.39 | 5.39 | 0.00 | 0.00% | 0 | 09/04 |
Brazil
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Itau Unibanco | 6.35 | 6.55 | 6.29 | -0.17 | -2.61% | 37.58M | 05:59:59 | ||
| Petroleo Brasileiro Petrobras ADR | 11.37 | 11.41 | 11.20 | -0.04 | -0.35% | 35.91M | 05:59:59 | ||
| Ambev SA | 3.69 | 3.80 | 3.68 | -0.07 | -1.86% | 33.54M | 05:59:59 | ||
| Vale ADR | 21.51 | 21.58 | 21.19 | +0.43 | +2.04% | 30.87M | 05:59:59 | ||
| Banco Bradesco | 5.39 | 5.55 | 5.36 | -0.14 | -2.53% | 24.33M | 05:59:59 | ||
| Gerdau ADR | 5.75 | 5.86 | 5.69 | +0.04 | +0.70% | 14.60M | 05:59:59 | ||
| Petroleo Brasileiro ADR Reptg 2 Pref | 11.12 | 11.27 | 11.05 | +0.02 | +0.18% | 12.46M | 05:59:59 | ||
| Brazil Minerals | 0.0121 | 0.0124 | 0.0110 | +0.0004 | +3.40% | 8.61M | 05:59:59 | ||
| CEMIG Pref ADR | 2.53 | 2.63 | 2.52 | -0.06 | -2.32% | 6.86M | 05:59:59 | ||
| BRF ADR | 5.71 | 5.80 | 5.64 | -0.01 | -0.17% | 4.51M | 05:59:59 | ||
| SID Nacional ADR | 8.12 | 8.21 | 8.01 | +0.15 | +1.88% | 4.01M | 05:59:59 | ||
| Centrais Electricas Brasileiras | 9.00 | 9.55 | 9.00 | +0.36 | +4.17% | 3.97M | 05:59:59 | ||
| Embraer ADR | 15.68 | 16.12 | 15.64 | -0.27 | -1.69% | 3.68M | 05:59:59 | ||
| StoneCo | 68.29 | 68.93 | 66.14 | +1.98 | +2.99% | 3.59M | 05:59:59 | ||
| COPEL Pref ADR | 5.86 | 6.22 | 5.85 | -0.18 | -2.98% | 3.51M | 05:59:59 | ||
| PagSeguro Digital | 55.10 | 55.11 | 53.46 | +1.51 | +2.82% | 3.48M | 05:59:59 | ||
| Sabesp ADR | 7.56 | 7.75 | 7.48 | -0.07 | -0.92% | 3.08M | 05:59:59 | ||
| Ultrapar Participacoes | 3.94 | 3.97 | 3.88 | -0.03 | -0.76% | 2.11M | 05:59:59 | ||
| Telefonica Brasil ADR | 9.03 | 9.17 | 8.96 | -0.01 | -0.11% | 1.51M | 05:59:59 | ||
| Gol Linhas Aereas ADR | 9.81 | 9.93 | 9.69 | 0.00 | 0.00% | 1.33M | 05:59:59 |
Canada
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Grow Solutions | 0.0014 | 0.0015 | 0.0013 | -0.0001 | -3.45% | 194.15M | 05:59:00 | ||
| Sundial Growers | 0.92 | 0.96 | 0.91 | -0.04 | -3.85% | 121.17M | 05:59:59 | ||
| Plyzer Tech | 0.0009 | 0.0009 | 0.0008 | 0.0000 | 0.00% | 83.17M | 05:59:00 | ||
| KAT Exploration | 0.0067 | 0.0079 | 0.0063 | -0.0006 | -7.59% | 57.31M | 05:59:00 | ||
| BlackBerry | 12.90 | 13.87 | 12.62 | -0.61 | -4.52% | 38.35M | 05:59:59 | ||
| Nouveau Life Pharma | 0.0008 | 0.0009 | 0.0007 | 0.0000 | 0.00% | 36.98M | 05:57:00 | ||
| Barrick Gold | 20.75 | 21.23 | 20.74 | -0.28 | -1.33% | 30.23M | 05:59:59 | ||
| Novation Hldgs Inc. | 0.00040 | 0.00050 | 0.00040 | 0.00000 | 0.00% | 27.71M | 05:59:59 | ||
| McEwen Mining Inc. | 1.420 | 1.520 | 1.420 | -0.050 | -3.40% | 26.01M | 05:59:59 | ||
| Yamana Gold | 4.36 | 4.52 | 4.31 | -0.11 | -2.46% | 23.37M | 05:59:59 | ||
| Kinross Gold | 6.42 | 6.74 | 6.42 | -0.26 | -3.89% | 21.86M | 05:59:59 | ||
| Tilray | 16.91 | 17.76 | 16.84 | -0.56 | -3.21% | 19.10M | 05:59:59 | ||
| Eco-Tek Group, Inc. | 0.00090 | 0.00090 | 0.00070 | +0.00010 | +12.50% | 18.99M | 05:59:59 | ||
| Foodfest Intl 2000 | 0.00100 | 0.00110 | 0.00090 | 0.00000 | 0.00% | 17.95M | 05:59:59 | ||
| Algonquin Power | 15.07 | 15.21 | 14.82 | +0.07 | +0.47% | 17.21M | 05:59:59 | ||
| New Gold | 1.8700 | 1.9900 | 1.8600 | -0.0900 | -4.59% | 15.74M | 05:59:59 | ||
| Two Hands | 0.0021 | 0.0022 | 0.0019 | +0.0001 | +7.69% | 14.99M | 05:59:59 | ||
| Mind Medicine | 3.74 | 3.95 | 3.71 | -0.05 | -1.32% | 12.72M | 05:59:59 | ||
| Sycamore Entmt Grp | 0.01750 | 0.02015 | 0.01600 | -0.00110 | -5.91% | 12.42M | 05:59:59 | ||
| Cenovus Energy Inc | 9.67 | 9.94 | 9.37 | -0.01 | -0.10% | 11.41M | 05:59:59 |
Chile
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Soquimich B ADR | 42.48 | 44.03 | 42.42 | -1.73 | -3.91% | 2.72M | 05:59:59 | ||
| Enel Chile ADR | 2.86 | 2.98 | 2.86 | -0.12 | -4.03% | 2.69M | 05:59:59 | ||
| Enel Americas ADR | 6.70 | 6.87 | 6.68 | -0.13 | -1.90% | 2.17M | 05:59:59 | ||
| LATAM Airlines ADR | 2.77 | 2.85 | 2.68 | -0.07 | -2.36% | 340.99K | 05:59:59 | ||
| Santander Chile ADR | 20.57 | 21.21 | 20.56 | -0.72 | -3.38% | 251.09K | 05:59:59 | ||
| Cervecerias ADR | 18.27 | 18.56 | 18.24 | -0.31 | -1.67% | 105.66K | 05:59:59 | ||
| Banco De Chile | 19.79 | 20.11 | 19.70 | -0.33 | -1.64% | 98.24K | 05:59:59 | ||
| Embotelladora Andina B ADR | 13.72 | 14.70 | 13.72 | -0.67 | -4.66% | 52.34K | 05:59:59 | ||
| Itau CorpBanca ADR | 4.42 | 4.50 | 4.36 | -0.08 | -1.78% | 32.05K | 05:59:59 | ||
| Embotelladora Andina | 12.00 | 12.00 | 12.00 | +0.00 | +0.00% | 0 | 18/06 | ||
| Cerro Grande Mining Corp | 0.015 | 0.015 | 0.015 | 0.000 | 0.00% | 0 | 13/05 | ||
| Enel Generacion ADR | 9.40 | 9.44 | 9.40 | 0.00 | 0.00% | 0 | 17/12 |
China
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Nio A ADR | 46.91 | 48.37 | 46.59 | -0.45 | -0.95% | 90.78M | 05:59:59 | ||
| New Oriental Education&Tech | 7.59 | 8.05 | 7.55 | -0.04 | -0.52% | 59.63M | 05:59:59 | ||
| Anpac Bio Med | 4.58 | 5.60 | 4.45 | +0.25 | +5.77% | 42.85M | 05:59:59 | ||
| Xpeng | 45.23 | 45.75 | 44.43 | +0.99 | +2.24% | 34.85M | 05:59:59 | ||
| TAL Education | 22.38 | 22.76 | 20.41 | +1.76 | +8.54% | 34.08M | 05:59:59 | ||
| Lufax | 12.52 | 12.72 | 12.33 | +0.10 | +0.81% | 28.55M | 05:59:59 | ||
| JD.com Inc Adr | 71.62 | 73.69 | 71.39 | -1.88 | -2.56% | 27.67M | 05:59:59 | ||
| Luokung Tech | 2.370 | 2.430 | 1.990 | +0.430 | +22.16% | 24.62M | 05:59:59 | ||
| Li Auto | 30.11 | 31.23 | 29.69 | -0.77 | -2.49% | 20.63M | 05:59:59 | ||
| ZTO Express Cayman | 28.92 | 30.15 | 28.15 | -1.11 | -3.70% | 20.50M | 05:59:59 | ||
| Dragon Capital Grp | 0.00210 | 0.00230 | 0.00190 | +0.00030 | +16.67% | 17.81M | 05:59:59 | ||
| Meten Edtechx Education | 1.00 | 1.04 | 0.97 | +0.03 | +3.09% | 17.21M | 05:59:59 | ||
| Ke Hldg | 49.74 | 51.50 | 49.74 | -0.51 | -1.01% | 16.51M | 05:59:59 | ||
| Tencent Music Entertainment Group | 15.09 | 15.42 | 14.97 | -0.16 | -1.05% | 16.21M | 05:59:59 | ||
| GSX Techedu A | 12.99 | 13.83 | 12.71 | +0.43 | +3.42% | 15.13M | 05:59:59 | ||
| Ebang Intl | 3.66 | 3.81 | 3.56 | -0.06 | -1.61% | 13.80M | 05:59:59 | ||
| Alibaba ADR | 212.30 | 213.84 | 210.59 | +0.70 | +0.33% | 13.72M | 05:59:59 | ||
| Qudian Inc | 2.68 | 2.85 | 2.52 | +0.10 | +3.88% | 13.66M | 05:59:59 | ||
| Vipshop | 18.91 | 19.86 | 18.83 | -0.74 | -3.77% | 13.42M | 05:59:59 | ||
| Farmmi | 0.4600 | 0.4798 | 0.4555 | -0.0131 | -2.77% | 13.28M | 05:59:59 |
Colombia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Goff Corp | 0.22600 | 0.23000 | 0.17510 | -0.00150 | -0.66% | 4.51M | 05:59:59 | ||
| Ecopetrol ADR | 12.69 | 12.75 | 12.52 | -0.08 | -0.63% | 1.15M | 05:59:59 | ||
| Tecnoglass | 18.97 | 18.98 | 18.06 | -0.11 | -0.58% | 689.58K | 05:59:59 | ||
| BanColombia ADR | 29.17 | 29.68 | 29.17 | -0.37 | -1.25% | 391.94K | 05:59:59 | ||
| GeoPark Ltd | 13.47 | 13.93 | 13.42 | -0.43 | -3.09% | 213.01K | 05:59:59 | ||
| Grupo Aval | 5.77 | 6.06 | 5.71 | -0.03 | -0.52% | 97.89K | 05:59:59 | ||
| Bakken Energy Corp | 0.000 | 0.000 | 0.000 | 0.000 | 0.00% | 3.70K | 17/06 | ||
| Cementos Argos ADR | 7.32 | 7.32 | 6.97 | 0.00 | 0.00% | 0 | 12/06 | ||
| Nutresa ADR | 4.75 | 4.75 | 4.75 | +0.00 | +0.00% | 0 | 30/04 | ||
| Inversiones Suramericana ADR | 11.50 | 11.50 | 11.50 | +0.00 | +0.00% | 0 | 11/05 | ||
| Interconnection Electric | 249.00 | 249.00 | 249.00 | +0.00 | +0.00% | 0 | 03/06 |
Cyprus
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Castor Maritime | 2.940 | 3.080 | 2.900 | -0.140 | -4.55% | 6.38M | 05:59:59 | ||
| Ozon | 58.24 | 58.92 | 57.32 | +0.65 | +1.13% | 1.43M | 05:59:59 | ||
| QIWI | 10.79 | 10.90 | 10.76 | -0.10 | -0.92% | 508.36K | 05:59:59 | ||
| HeadHunter ADR | 38.45 | 39.06 | 37.14 | +1.08 | +2.89% | 383.56K | 05:59:59 | ||
| Polymetal | 22.1 | 22.4 | 22.2 | -0.3 | -1.29% | 6.12K | 05:59:59 | ||
| Polymetal International ADR | 22.20 | 22.25 | 22.10 | -0.25 | -1.11% | 2.74K | 05:59:59 |
Denmark
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Orphazyme | 7.33 | 9.35 | 7.01 | -7.23 | -49.66% | 96.34M | 05:59:59 | ||
| Genmab AS | 42.92 | 44.11 | 42.80 | -0.61 | -1.40% | 6.15M | 05:59:59 | ||
| Galecto | 5.08 | 5.24 | 4.95 | -0.29 | -5.40% | 1.32M | 05:59:59 | ||
| Novo Nordisk ADR | 82.28 | 82.49 | 81.95 | -0.49 | -0.59% | 899.89K | 05:59:59 | ||
| Ascendis Pharma AS | 140.95 | 141.46 | 135.18 | +2.95 | +2.14% | 524.47K | 05:59:59 | ||
| Vestas Wind Systems AS | 12.12 | 12.39 | 12.06 | -0.36 | -2.92% | 431.25K | 05:59:59 | ||
| Cann American | 0.01400 | 0.01425 | 0.01400 | +0.00100 | +7.69% | 148.58K | 05:59:59 | ||
| Carlsberg AS | 37.06 | 37.58 | 36.96 | -0.26 | -0.70% | 88.89K | 05:59:59 | ||
| LiqTech | 7.42 | 7.49 | 7.38 | -0.08 | -1.07% | 72.56K | 05:59:59 | ||
| Zealand Pharma ADR | 30.83 | 31.31 | 30.83 | -0.19 | -0.60% | 62.17K | 05:59:59 | ||
| AP Moeller-Maersk AS | 14.21 | 14.47 | 14.12 | -0.28 | -1.97% | 58.01K | 05:59:59 | ||
| Coloplast A | 16.02 | 16.28 | 15.83 | +0.09 | +0.58% | 56.90K | 05:59:59 | ||
| Torm A | 8.60 | 8.73 | 8.44 | -0.10 | -1.15% | 37.69K | 05:59:59 | ||
| Forward Pharma A S | 7.08 | 7.44 | 7.00 | -0.21 | -2.88% | 34.60K | 05:59:59 | ||
| DSV ADR | 114.58 | 115.12 | 112.51 | -0.55 | -0.48% | 28.88K | 05:59:59 | ||
| Orsted ADR | 46.25 | 46.89 | 46.14 | -1.34 | -2.82% | 27.63K | 05:59:00 | ||
| Evaxion Biotech AS | 6.71 | 6.80 | 6.48 | 0.00 | 0.00% | 19.97K | 05:59:59 | ||
| Danske Bank A/S ADR | 9.00 | 9.00 | 8.83 | -0.10 | -1.04% | 13.44K | 05:59:59 | ||
| Chr Hansen ADR | 23.01 | 23.02 | 22.80 | +0.14 | +0.61% | 12.47K | 05:59:59 | ||
| Novozymes AS | 73.49 | 74.71 | 71.54 | -0.20 | -0.27% | 8.44K | 05:59:59 |
Finland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Nokia ADR | 5.10 | 5.16 | 5.07 | -0.06 | -1.16% | 32.59M | 05:59:59 | ||
| Nordea Bank ADR | 11.01 | 11.04 | 10.76 | -0.10 | -0.92% | 147.60K | 05:59:59 | ||
| Sampo OYJ | 23.05 | 23.13 | 22.96 | -0.30 | -1.28% | 29.42K | 05:59:59 | ||
| Neste | 30.79 | 30.98 | 30.76 | -0.56 | -1.80% | 16.19K | 05:59:59 | ||
| Fortum ADR | 5.530 | 5.720 | 5.530 | -0.160 | -2.81% | 14.95K | 05:59:59 | ||
| Stora Enso Oyj PK | 17.55 | 17.61 | 17.45 | -0.52 | -2.85% | 12.78K | 05:59:59 | ||
| Kone Oyj ADR | 40.80 | 40.94 | 40.79 | +0.25 | +0.63% | 11.18K | 05:59:59 | ||
| Kesko ADR | 18.740 | 18.740 | 18.130 | +0.040 | +0.21% | 3.58K | 05:31:00 | ||
| Metso Outotec OTC | 5.57 | 5.57 | 5.57 | -0.38 | -6.39% | 0.73K | 03:49:00 | ||
| Nokian Tyres ADR | 19.73 | 19.74 | 19.69 | -0.29 | -1.47% | 0.50K | 05:59:59 | ||
| Konecranes ADR | 8.950 | 8.950 | 8.950 | +1.810 | +25.35% | 0.12K | 03:15:00 | ||
| Outokumpu ADR | 2.92 | 2.92 | 2.92 | 0.00 | 0.00% | 0 | 18/06 | ||
| Orion ADR | 21.30 | 21.30 | 21.30 | +0.00 | +0.00% | 0 | 29/05 | ||
| Wartsila ADR | 2.90 | 3.07 | 2.90 | 0.00 | 0.00% | 0 | 12/06 | ||
| Yit ADR | 2.75 | 2.75 | 2.75 | 0.00 | 0.00% | 0 | 20/02 | ||
| UPM-Kymmene Corp | 26.45 | 26.55 | 26.29 | +0.00 | +0.00% | 0 | 04/02 | ||
| Fortum | 28.302 | 28.302 | 28.302 | +0.000 | +0.00% | 0.35K | 18/06 | ||
| Neles Oyj | 14.50 | 14.50 | 14.50 | +0.00 | +0.00% | 0 | 22/05 | ||
| KONE Oyj | 81.7500 | 81.7500 | 81.1350 | +0.0000 | +0.00% | 0 | 12/06 | ||
| Uponor | 29.70 | 29.70 | 29.70 | 0.00 | 0.00% | 0 | 27/05 |
France
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Sanofi ADR | 52.86 | 52.95 | 52.15 | -0.38 | -0.71% | 5.68M | 05:59:59 | ||
| Orange ADR | 11.82 | 11.84 | 11.70 | -0.17 | -1.42% | 1.44M | 05:59:59 | ||
| Constellium Nv | 18.61 | 19.48 | 18.54 | -0.98 | -5.00% | 1.27M | 05:59:59 | ||
| Compagnie Saint-Gobain ADR | 13.19 | 13.27 | 13.04 | -0.21 | -1.57% | 1.06M | 05:59:59 | ||
| Talend | 65.34 | 65.61 | 65.15 | -0.04 | -0.06% | 420.56K | 05:59:59 | ||
| Cellectis | 14.85 | 15.21 | 14.81 | -0.27 | -1.79% | 399.58K | 05:59:59 | ||
| Atari | 0.69 | 0.73 | 0.69 | -0.04 | -4.98% | 358.20K | 05:54:00 | ||
| Alstom PK | 5.110 | 5.200 | 5.100 | -0.030 | -0.58% | 300.04K | 05:59:59 | ||
| Criteo Sa | 38.56 | 39.36 | 38.16 | -0.69 | -1.76% | 232.40K | 05:59:59 | ||
| Danone PK | 13.92 | 14.01 | 13.88 | -0.23 | -1.59% | 229.17K | 05:59:59 | ||
| BNP Paribas ADR | 31.760 | 32.340 | 31.760 | -1.710 | -5.11% | 215.09K | 05:59:59 | ||
| Michelin ADR | 31.20 | 31.34 | 30.92 | -0.35 | -1.11% | 178.76K | 05:59:59 | ||
| Louis Vuitton ADR | 162.250 | 163.065 | 161.530 | -2.100 | -1.28% | 157.69K | 05:59:59 | ||
| Engie ADR | 14.16 | 14.22 | 14.05 | -0.34 | -2.31% | 154.82K | 05:59:59 | ||
| Schneider Electric SA | 31.330 | 31.970 | 31.170 | -0.270 | -0.85% | 123.97K | 05:59:59 | ||
| Air Liquide ADR | 34.34 | 34.43 | 34.18 | -0.31 | -0.89% | 102.24K | 05:59:59 | ||
| Societe Generale ADR | 5.9600 | 6.1300 | 5.9500 | -0.2400 | -3.87% | 101.60K | 05:59:59 | ||
| Sequans Communications | 5.78 | 5.90 | 5.71 | -0.07 | -1.20% | 101.59K | 05:59:59 | ||
| Vivendi SA PK | 34.39 | 34.49 | 34.01 | -0.32 | -0.92% | 100.00K | 05:59:59 | ||
| Pernod Ricard SA PK | 42.60 | 42.67 | 42.36 | -0.38 | -0.88% | 98.29K | 05:59:00 |
Germany
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| CureVac NV | 61.94 | 68.36 | 60.61 | +4.11 | +7.11% | 6.81M | 05:59:59 | ||
| Deutsche Bank AG | 12.94 | 13.18 | 12.93 | -0.46 | -3.43% | 6.29M | 05:59:59 | ||
| Jumia Tech | 28.74 | 29.81 | 28.05 | -0.46 | -1.58% | 3.51M | 05:59:59 | ||
| BioNTech | 212.42 | 217.10 | 211.52 | -1.78 | -0.83% | 2.26M | 05:59:59 | ||
| Affimed NV | 8.04 | 8.21 | 7.88 | -0.02 | -0.25% | 1.20M | 05:59:59 | ||
| MorphoSys ADR | 19.36 | 20.28 | 19.36 | -0.63 | -3.15% | 1.17M | 05:59:59 | ||
| Trivago | 3.480 | 3.510 | 3.415 | 0.000 | 0.00% | 1.08M | 05:59:59 | ||
| SAP ADR | 140.18 | 140.97 | 139.63 | -1.63 | -1.15% | 847.11K | 05:59:59 | ||
| Porsche Automobile Holding SE | 10.93 | 10.97 | 10.86 | -0.33 | -2.93% | 789.01K | 05:59:59 | ||
| Fresenius Medical Care ADR | 41.52 | 41.81 | 41.37 | -0.41 | -0.98% | 467.80K | 05:59:59 | ||
| InflaRx | 3.21 | 3.26 | 3.11 | +0.02 | +0.63% | 428.82K | 05:59:59 | ||
| Volkswagen 10 Pref ADR | 33.85 | 34.05 | 33.72 | -1.00 | -2.87% | 416.98K | 05:59:59 | ||
| Spark Networks | 5.61 | 5.75 | 5.30 | +0.29 | +5.45% | 329.11K | 05:59:59 | ||
| Immunic | 13.00 | 13.48 | 12.80 | -0.31 | -2.33% | 326.48K | 05:59:59 | ||
| Bayer AG PK | 15.73 | 15.78 | 15.64 | -0.23 | -1.47% | 217.57K | 05:59:59 | ||
| MYT Netherlands | 30.78 | 31.73 | 30.20 | -0.69 | -2.19% | 211.89K | 05:59:59 | ||
| Adidas ADR | 171.23 | 172.95 | 169.64 | -2.93 | -1.68% | 141.08K | 05:59:59 | ||
| Henkel Ag A | 26.54 | 26.63 | 26.47 | -1.69 | -5.99% | 140.74K | 05:59:59 | ||
| Immatics NV | 11.80 | 12.08 | 11.56 | -0.25 | -2.07% | 139.22K | 05:59:59 | ||
| Infineon ADR | 38.68 | 39.19 | 38.46 | -1.70 | -4.21% | 137.94K | 05:59:59 |
Greece
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Seanergy Maritime | 1.1800 | 1.2500 | 1.1200 | -0.0200 | -1.67% | 17.26M | 05:59:59 | ||
| Globus Maritime | 5.0600 | 5.2866 | 4.9400 | +0.0400 | +0.80% | 3.55M | 05:59:59 | ||
| Star Bulk Carriers | 22.13 | 22.57 | 21.41 | -0.48 | -2.12% | 1.55M | 05:59:59 | ||
| Top Ships | 1.6700 | 1.7613 | 1.6700 | -0.1100 | -6.18% | 1.37M | 05:59:59 | ||
| Diana Shipping | 5.020 | 5.230 | 4.950 | -0.110 | -2.14% | 1.07M | 05:59:59 | ||
| GasLog Partners LP | 3.21 | 3.25 | 3.13 | +0.06 | +1.90% | 956.84K | 05:59:59 | ||
| Pyxis Tankers Inc | 0.846 | 0.860 | 0.830 | -0.004 | -0.52% | 767.99K | 05:59:59 | ||
| Danaos | 72.13 | 73.16 | 69.59 | +0.32 | +0.45% | 292.19K | 05:59:59 | ||
| Petrogress | 0.0730 | 0.0810 | 0.0724 | -0.0118 | -13.92% | 203.83K | 05:59:59 | ||
| Tsakos Energy | 8.19 | 8.33 | 8.13 | -0.22 | -2.62% | 151.69K | 05:59:59 | ||
| EuroDry | 27.10 | 28.50 | 27.00 | -0.53 | -1.92% | 91.09K | 05:59:59 | ||
| Capital Product | 12.56 | 13.00 | 12.54 | -0.52 | -3.98% | 81.59K | 05:59:59 | ||
| Euroseas | 24.72 | 24.79 | 23.16 | +0.62 | +2.57% | 76.49K | 05:59:59 | ||
| StealthGas | 2.78 | 2.87 | 2.76 | -0.13 | -4.47% | 65.09K | 05:59:00 | ||
| Box Ships | 0.0057 | 0.0058 | 0.0050 | +0.0008 | +15.00% | 59.00K | 02:11:00 | ||
| Tsakos Energy Pref F | 24.99 | 25.00 | 24.99 | -0.01 | -0.04% | 38.81K | 05:59:59 | ||
| Performance Shipping | 5.5200 | 5.5200 | 5.3101 | +0.0200 | +0.36% | 30.51K | 05:59:59 | ||
| Alpha Bank | 0.327 | 0.340 | 0.320 | -0.004 | -1.35% | 27.60K | 05:59:59 | ||
| Tsakos Energy Pref E | 24.98 | 25.02 | 24.90 | +0.03 | +0.12% | 14.12K | 05:59:59 | ||
| Greek Org of Football Prognostics | 7.825 | 7.930 | 7.500 | +0.115 | +1.49% | 13.36K | 05:59:59 |
Hong Kong
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Great China Mania | 0.002 | 0.002 | 0.001 | 0.000 | 0.00% | 51.55M | 05:59:59 | ||
| Melco Resorts & Entertainment | 17.32 | 17.40 | 16.83 | +0.15 | +0.87% | 4.39M | 05:59:59 | ||
| Futu | 154.34 | 157.48 | 152.21 | +1.10 | +0.72% | 2.59M | 05:59:59 | ||
| Medical Care Tech | 0.01480 | 0.01670 | 0.01230 | -0.00020 | -1.33% | 2.03M | 05:59:59 | ||
| Hutchison China MediTech | 29.20 | 29.37 | 27.88 | +0.84 | +2.96% | 1.08M | 05:59:59 | ||
| Bridgetown Holdings | 10.18 | 10.29 | 10.09 | +0.01 | +0.10% | 874.25K | 05:59:59 | ||
| Diginex | 6.81 | 7.65 | 6.66 | -0.96 | -12.36% | 758.61K | 05:59:59 | ||
| SPI Energy | 6.800 | 6.800 | 6.520 | 0.000 | 0.00% | 725.12K | 05:59:59 | ||
| Antelope Enterprise Holdings | 2.7100 | 2.7500 | 2.6300 | -0.0100 | -0.37% | 610.51K | 05:59:59 | ||
| Takung Art | 17.4500 | 17.5700 | 16.7100 | +0.1400 | +0.81% | 588.43K | 05:59:59 | ||
| Lion Group Holding | 2.08 | 2.17 | 2.06 | -0.07 | -3.26% | 590.78K | 05:59:59 | ||
| iClick Interactive Asia | 11.40 | 11.56 | 11.06 | +0.35 | +3.17% | 452.24K | 05:59:59 | ||
| Bridgetown 2 Holdings | 10.34 | 10.34 | 10.30 | +0.04 | +0.39% | 406.45K | 05:59:59 | ||
| Euro Tech | 3.290 | 3.410 | 3.203 | +0.030 | +0.92% | 262.38K | 05:59:59 | ||
| AIA Group | 12.14 | 12.34 | 12.06 | -0.40 | -3.19% | 250.08K | 05:59:59 | ||
| Geely Automobile | 3.0700 | 3.0900 | 2.9900 | +0.1280 | +4.34% | 243.64K | 05:59:59 | ||
| GreenPro | 1.3000 | 1.3600 | 1.3000 | -0.0500 | -3.70% | 239.36K | 05:59:59 | ||
| AIA ADR | 48.72 | 49.61 | 48.27 | -0.02 | -0.04% | 227.79K | 05:59:59 | ||
| AGM A | 10.40 | 13.41 | 10.31 | -2.50 | -19.38% | 194.43K | 05:59:59 | ||
| Global Cord Blood | 5.28 | 5.45 | 5.26 | -0.23 | -4.17% | 179.50K | 05:59:59 |
Hungary
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Magyar Telekom Plc | 7.00 | 7.12 | 6.97 | +0.02 | +0.29% | 8.96K | 05:59:59 | ||
| MOL ADR | 4.0 | 4.0 | 3.7 | 0.0 | 0.00% | 0 | 15/06 |
India
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Infosys ADR | 20.19 | 20.64 | 20.16 | -0.48 | -2.32% | 11.42M | 05:59:59 | ||
| Wipro ADR | 7.84 | 8.02 | 7.83 | -0.21 | -2.61% | 7.38M | 05:59:59 | ||
| ICICI Bank ADR | 16.86 | 17.13 | 16.85 | -0.27 | -1.58% | 3.79M | 05:59:59 | ||
| Tata Motors ADR | 22.18 | 22.52 | 22.17 | -0.80 | -3.48% | 2.79M | 05:59:59 | ||
| Vedanta Ltd | 13.37 | 13.61 | 13.30 | -0.49 | -3.54% | 2.19M | 05:59:59 | ||
| Azure Power Global | 25.83 | 26.58 | 25.13 | -0.46 | -1.75% | 1.14M | 05:59:59 | ||
| HDFC Bank ADR | 74.42 | 75.32 | 74.34 | -0.06 | -0.08% | 823.08K | 05:59:59 | ||
| Sify | 3.680 | 3.750 | 3.620 | -0.030 | -0.81% | 808.90K | 05:59:59 | ||
| MakeMyTrip | 29.07 | 30.09 | 28.52 | -1.52 | -4.97% | 610.16K | 05:59:59 | ||
| WNS Holdings | 78.29 | 79.78 | 78.28 | -0.96 | -1.21% | 316.57K | 05:59:59 | ||
| Yatra Online | 2.55 | 2.62 | 2.47 | -0.08 | -3.04% | 228.01K | 05:59:59 | ||
| Dr. Reddy’s Labs ADR | 71.50 | 71.92 | 71.17 | -0.59 | -0.82% | 215.33K | 05:59:59 | ||
| Rediff.com India | 0.2300 | 0.2300 | 0.2200 | +0.0150 | +6.98% | 5.67K | 05:59:59 | ||
| Mahanagar Telephone Nigam PK | 0.320 | 0.320 | 0.320 | 0.000 | 0.00% | 0 | 11/06 | ||
| Axis Bank ADR | 5 | 5 | 5 | +0 | +0.00% | 0 | 04/02 |
Indonesia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Indo Global Exchange | 0.00300 | 0.00310 | 0.00260 | -0.00010 | -3.23% | 120.79M | 05:59:59 | ||
| KinerjaPay | 0.004 | 0.005 | 0.004 | -0.000 | -4.76% | 30.93M | 05:58:00 | ||
| Telkom Indonesia B ADR | 23.07 | 23.35 | 23.07 | -0.33 | -1.41% | 134.33K | 05:59:59 | ||
| Bank Mandiri Persero ADR | 8.50 | 8.67 | 8.37 | -0.14 | -1.62% | 89.05K | 05:59:59 | ||
| Astra Int | 6.80 | 7.01 | 6.80 | -0.27 | -3.82% | 30.02K | 05:59:59 | ||
| Bank Rakyat | 13.41 | 13.57 | 13.41 | -0.47 | -3.39% | 20.79K | 05:59:59 | ||
| Indonesia Energy | 5.67 | 5.93 | 5.46 | -0.08 | -1.39% | 8.56K | 05:59:59 | ||
| Adaro Energy ADR | 4.78 | 4.78 | 4.78 | -0.04 | -0.83% | 5.00K | 05:59:59 | ||
| Bumi Resources ADR | 0.8200 | 0.8200 | 0.8200 | -0.0300 | -3.53% | 3.60K | 05:56:00 | ||
| XL Axiata ADR | 3.60 | 3.60 | 3.60 | -0.01 | -0.29% | 2.36K | 05:59:59 | ||
| Bank Central Asia ADR | 54.3450 | 54.4800 | 54.3450 | -0.1750 | -0.32% | 1.74K | 04:11:00 | ||
| Bank Mandiri Persero | 0.4150 | 0.4150 | 0.4150 | -0.0247 | -5.62% | 0.53K | 05:59:59 | ||
| Media Nusantara Citra ADR | 6.56 | 6.56 | 6.56 | -0.15 | -2.24% | 0.25K | 05:59:59 | ||
| Bukit Asam ADR | 3.80 | 3.80 | 3.80 | -0.05 | -1.30% | 0.23K | 00:40:00 | ||
| Tower Bersama ADR | 10.50 | 10.50 | 10.50 | -0.35 | -3.23% | 0.20K | 01:58:00 | ||
| Indofood ADR | 21.2700 | 21.2700 | 21.2700 | +0.0000 | +0.00% | 1.75K | 17/06 | ||
| Astra Agro Lestari TBK | 3.05 | 3.05 | 2.96 | 0.00 | 0.00% | 0.48K | 16/06 | ||
| United Tractors ADR | 31.21 | 31.21 | 31.21 | 0.00 | 0.00% | 0 | 11/06 | ||
| Semen Persero | 14.02 | 14.02 | 14.02 | 0.00 | 0.00% | 0.23K | 17/06 | ||
| Aneka Tambang ADR | 18.47 | 18.47 | 18.47 | +0.00 | +0.00% | 0 | 19/05 |
Ireland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Amarin | 4.96 | 4.98 | 4.79 | +0.03 | +0.61% | 7.90M | 05:59:59 | ||
| Endo Int | 5.22 | 5.45 | 5.13 | -0.30 | -5.43% | 7.32M | 05:59:59 | ||
| Johnson Controls | 64.44 | 65.39 | 64.37 | -1.22 | -1.86% | 7.27M | 05:59:59 | ||
| Horizon Pharma | 94.61 | 95.24 | 90.08 | +2.47 | +2.68% | 6.86M | 05:59:59 | ||
| Iterum Therapeutics | 2.03 | 2.05 | 1.95 | +0.02 | +0.99% | 6.45M | 05:59:59 | ||
| Medtronic | 123.23 | 124.36 | 123.19 | -1.98 | -1.58% | 5.82M | 05:59:59 | ||
| Seagate | 85.30 | 87.87 | 85.00 | -3.52 | -3.96% | 4.83M | 05:59:59 | ||
| Aon | 230.10 | 234.00 | 229.21 | -2.74 | -1.18% | 3.74M | 05:59:59 | ||
| Nabriva Therapeutics | 1.340 | 1.370 | 1.330 | -0.060 | -4.29% | 3.51M | 05:59:59 | ||
| Accenture | 281.25 | 284.00 | 280.80 | -3.52 | -1.24% | 3.13M | 05:59:59 | ||
| Trane Technologies | 173.41 | 178.46 | 172.08 | -6.59 | -3.66% | 3.13M | 05:59:59 | ||
| Eaton | 139.26 | 141.43 | 139.12 | -3.36 | -2.36% | 3.07M | 05:59:59 | ||
| Perrigo | 46.28 | 47.84 | 46.22 | -1.42 | -2.98% | 2.79M | 05:59:59 | ||
| Alkermes Plc | 24.42 | 24.62 | 24.36 | -0.27 | -1.09% | 2.55M | 05:59:59 | ||
| Aptiv | 147.27 | 149.83 | 146.63 | -4.09 | -2.70% | 1.87M | 05:59:59 | ||
| Jazz Pharma | 177.28 | 178.85 | 173.46 | -0.47 | -0.26% | 1.73M | 05:59:59 | ||
| Mallinckrodt | 0.49 | 0.50 | 0.40 | +0.03 | +5.43% | 1.76M | 05:59:59 | ||
| Adient | 41.04 | 42.81 | 40.85 | -2.78 | -6.34% | 1.71M | 05:59:59 | ||
| Prothena | 51.01 | 53.28 | 48.86 | +2.29 | +4.70% | 1.13M | 05:59:59 | ||
| AerCap Holdings NV | 53.34 | 54.43 | 52.84 | -1.79 | -3.25% | 1.09M | 05:59:59 |
Israel
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Nano Dimension | 7.680 | 8.218 | 7.610 | -0.460 | -5.65% | 12.78M | 05:59:59 | ||
| Teva ADR | 10.12 | 10.37 | 10.05 | -0.28 | -2.69% | 8.42M | 05:59:59 | ||
| Ceragon | 3.780 | 3.950 | 3.780 | -0.020 | -0.53% | 4.21M | 05:59:59 | ||
| Todos | 0.04 | 0.04 | 0.03 | 0.00 | 4.17% | 4.16M | 05:55:00 | ||
| Foresight Autonomous | 4.760 | 5.030 | 4.700 | -0.060 | -1.24% | 3.80M | 05:59:59 | ||
| Rada Electronic Industries | 12.81 | 13.23 | 12.65 | -0.13 | -1.00% | 2.43M | 05:59:59 | ||
| Innoviz Technologies | 10.65 | 10.75 | 10.35 | +0.16 | +1.53% | 1.61M | 05:59:59 | ||
| Cognyte Software | 23.680 | 24.270 | 23.220 | +0.010 | +0.04% | 1.54M | 05:59:59 | ||
| Radware | 30.46 | 31.23 | 30.25 | -0.64 | -2.06% | 1.40M | 05:59:59 | ||
| Tufin Software | 8.86 | 9.34 | 8.83 | -0.16 | -1.77% | 1.34M | 05:59:59 | ||
| OWC Pharma | 0.0096 | 0.0096 | 0.0085 | +0.0001 | +1.05% | 1.30M | 05:59:59 | ||
| SolarEdge Technologies Inc | 264.23 | 266.56 | 259.50 | +1.05 | +0.40% | 1.27M | 05:59:59 | ||
| Gilat | 9.86 | 10.27 | 9.81 | -0.37 | -3.62% | 1.26M | 05:59:59 | ||
| Fiverr International | 226.69 | 227.31 | 211.79 | +15.28 | +7.23% | 1.21M | 05:59:59 | ||
| Nano X | 30.01 | 30.42 | 29.25 | -0.49 | -1.61% | 1.19M | 05:59:59 | ||
| Check Point Software | 118.74 | 119.61 | 118.60 | -0.37 | -0.31% | 1.18M | 05:59:59 | ||
| Check Cap Ltd | 1.630 | 1.650 | 1.610 | -0.010 | -0.61% | 1.06M | 05:59:59 | ||
| ZIM Integrated Shipping Services | 42.34 | 43.75 | 41.51 | -0.51 | -1.19% | 1.03M | 05:59:59 | ||
| InMode | 90.59 | 94.60 | 90.18 | -4.10 | -4.33% | 1.03M | 05:59:59 | ||
| Cyberark Software | 138.51 | 142.65 | 136.47 | -3.58 | -2.52% | 981.39K | 05:59:59 |
Italy
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| ENI ADR | 24.20 | 24.60 | 24.17 | -1.05 | -4.16% | 531.31K | 05:59:59 | ||
| ENEL Societa per Azioni | 9.460 | 9.570 | 9.420 | -0.140 | -1.46% | 447.30K | 05:59:59 | ||
| Kaleyra | 11.79 | 11.91 | 11.51 | +0.11 | +0.94% | 240.23K | 05:59:59 | ||
| Ferrari NV | 200.09 | 200.81 | 199.75 | -0.83 | -0.41% | 196.30K | 05:59:59 | ||
| UniCredit ADR | 5.910 | 6.000 | 5.910 | -0.230 | -3.75% | 67.21K | 05:48:00 | ||
| Intesa Sanpaolo SpA PK | 16.820 | 17.010 | 16.705 | -0.510 | -2.94% | 48.66K | 05:59:59 | ||
| Mediobanca ADR | 11.55 | 11.64 | 11.55 | -0.22 | -1.87% | 13.89K | 05:50:00 | ||
| Natuzzi | 19.705 | 20.200 | 19.390 | -0.595 | -2.93% | 12.40K | 05:59:59 | ||
| Terna Rete Elettrica Nazionale | 23.60 | 23.67 | 22.95 | +0.03 | +0.11% | 11.74K | 05:59:59 | ||
| Prysmian ADR | 17.22 | 17.23 | 17.10 | -0.04 | -0.26% | 11.13K | 05:59:59 | ||
| Snam ADR | 11.99 | 12.44 | 11.85 | +0.10 | +0.82% | 6.99K | 05:59:59 | ||
| Tod's ADR | 7.40 | 7.40 | 7.40 | +1.40 | +23.33% | 5.00K | 00:02:00 | ||
| Salvatore Ferragamo ADR | 11.41 | 11.67 | 11.21 | +0.16 | +1.42% | 4.09K | 05:39:00 | ||
| Autogrill ADR | 8.54 | 8.54 | 8.05 | -1.46 | -14.60% | 4.00K | 05:59:59 | ||
| Prada Spa PK | 14.07 | 14.07 | 14.07 | -0.51 | -3.50% | 2.56K | 05:59:59 | ||
| Atlantia ADR | 9.34 | 9.40 | 9.34 | -0.23 | -2.40% | 2.14K | 05:59:59 | ||
| Leonardo ADR | 4.08 | 4.20 | 4.06 | -0.12 | -2.97% | 1.38K | 05:59:59 | ||
| Saipem ADR | 5.0000 | 5.0550 | 5.0000 | -0.2600 | -4.94% | 0.62K | 05:59:59 | ||
| Assicurazioni Generali ADR | 10.19 | 10.19 | 10.19 | -0.07 | -0.68% | 0.47K | 05:59:59 | ||
| Webuild ADR | 4.990 | 4.990 | 4.990 | -0.060 | -1.19% | 0.14K | 18/06 |
Japan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Takeda Pharma ADR | 16.55 | 16.75 | 16.49 | -0.36 | -2.13% | 4.90M | 05:59:59 | ||
| Mitsubishi UFJ Financial ADR | 5.38 | 5.44 | 5.36 | -0.15 | -2.71% | 2.28M | 05:59:59 | ||
| Sumitomo Mitsui Financial ADR | 6.88 | 7.00 | 6.87 | -0.21 | -2.96% | 2.12M | 05:59:59 | ||
| Honda Motor ADR | 31.71 | 32.13 | 31.67 | -0.82 | -2.52% | 1.10M | 05:59:59 | ||
| Toyota Motor ADR | 177.03 | 178.38 | 176.31 | -8.17 | -4.41% | 735.01K | 05:59:59 | ||
| SoftBank Group | 35.21 | 35.69 | 35.00 | -0.89 | -2.47% | 713.27K | 05:59:59 | ||
| Sony ADR | 94.77 | 95.38 | 94.42 | -1.33 | -1.38% | 663.16K | 05:59:59 | ||
| Murata Manufacturing Inc | 19.20 | 19.31 | 19.20 | -0.07 | -0.36% | 662.40K | 05:59:59 | ||
| Bridgestone ADR | 22.64 | 22.72 | 22.50 | -0.34 | -1.48% | 529.89K | 05:59:59 | ||
| Canon ADR | 22.97 | 23.46 | 22.89 | -0.77 | -3.24% | 508.56K | 05:59:59 | ||
| Mizuho Financial ADR | 2.91 | 2.95 | 2.88 | -0.07 | -2.35% | 449.81K | 05:59:59 | ||
| Nomura ADR | 5.12 | 5.20 | 5.11 | -0.15 | -2.85% | 391.28K | 05:59:59 | ||
| Nissan Motor ADR | 9.87 | 10.15 | 9.76 | -0.42 | -4.08% | 282.43K | 05:59:59 | ||
| Nintendo ADR | 73.59 | 74.18 | 73.44 | +0.04 | +0.05% | 279.61K | 05:59:59 | ||
| Kao ADR | 12.09 | 12.20 | 12.08 | -0.34 | -2.74% | 237.50K | 05:59:59 | ||
| Panasonic Corp PK | 11.10 | 11.30 | 11.04 | -0.17 | -1.51% | 216.62K | 05:59:59 | ||
| East Japan Railway ADR | 11.95 | 12.41 | 11.95 | -0.55 | -4.40% | 163.66K | 05:59:59 | ||
| Komatsu | 25.56 | 26.49 | 25.31 | -0.73 | -2.78% | 153.92K | 05:59:59 | ||
| Fanuc Corporation | 24.45 | 25.34 | 24.41 | -0.46 | -1.83% | 131.14K | 05:59:59 | ||
| Shionogi ADR | 12.76 | 13.07 | 12.65 | -0.17 | -1.31% | 113.18K | 05:53:00 |
Luxembourg
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Arrival Vault USA | 17.91 | 18.99 | 17.85 | -2.96 | -14.18% | 12.06M | 05:59:59 | ||
| ArcelorMittal ADR | 28.42 | 28.87 | 28.18 | -0.35 | -1.22% | 6.17M | 05:59:59 | ||
| Tenaris ADR | 21.48 | 21.87 | 21.46 | -0.60 | -2.72% | 2.76M | 05:59:59 | ||
| MagnaChip | 24.01 | 24.39 | 23.18 | +0.49 | +2.08% | 1.85M | 05:59:59 | ||
| Spotify Tech | 247.64 | 249.36 | 244.33 | +0.53 | +0.21% | 1.35M | 05:59:59 | ||
| Ternium ADR | 32.89 | 33.72 | 32.51 | +0.15 | +0.46% | 1.09M | 05:59:59 | ||
| Adecoagro SA | 10.88 | 10.93 | 10.71 | +0.01 | +0.09% | 959.27K | 05:59:59 | ||
| Orion Engineered Carbons | 19.02 | 19.48 | 18.77 | +0.48 | +2.59% | 708.08K | 05:59:59 | ||
| Intelsat Sa | 0.500 | 0.590 | 0.481 | -0.053 | -8.91% | 553.60K | 05:59:59 | ||
| Nexa Resources | 8.71 | 8.71 | 8.39 | +0.20 | +2.35% | 306.09K | 05:59:59 | ||
| Globant SA | 219.92 | 225.08 | 219.17 | -3.34 | -1.50% | 177.63K | 05:59:59 | ||
| Ardagh Group | 23.52 | 23.90 | 23.15 | -0.27 | -1.13% | 154.49K | 05:59:59 | ||
| Neogames | 67.87 | 69.57 | 66.50 | -0.86 | -1.25% | 144.02K | 05:59:59 | ||
| Corporacion America Airports | 5.31 | 5.31 | 5.15 | +0.03 | +0.57% | 140.46K | 05:59:59 | ||
| Altisource Portfolio Solutions | 7.03 | 7.22 | 6.94 | -0.10 | -1.40% | 104.87K | 05:59:59 | ||
| Millicom | 39.82 | 40.35 | 39.81 | -1.12 | -2.74% | 46.00K | 05:59:59 | ||
| ArcelorMittal | 28.450 | 28.450 | 28.450 | -1.665 | -5.53% | 30.05K | 05:59:59 | ||
| BM European Value ADR | 29.86 | 29.98 | 29.62 | -0.79 | -2.57% | 13.65K | 05:59:59 | ||
| Atento SA | 21.190 | 21.230 | 20.690 | +0.410 | +1.97% | 8.85K | 05:59:59 | ||
| SES | 7.6 | 7.6 | 7.6 | -0.3 | -3.56% | 0.63K | 18/06 |
Malaysia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Resort Savers | 0.05 | 0.05 | 0.05 | -0.00 | -3.09% | 303.05K | 05:50:00 | ||
| Weconnect Tech | 0.06 | 0.08 | 0.06 | -0.02 | -28.14% | 237.19K | 05:10:00 | ||
| Lynas Rare Earths | 4.078 | 4.190 | 4.030 | -0.062 | -1.50% | 135.61K | 05:59:59 | ||
| Lynas Rare Earths ADR | 4.1000 | 4.1500 | 4.0200 | -0.0102 | -0.25% | 82.09K | 05:59:59 | ||
| Genting Berhad | 7.60 | 7.60 | 7.27 | +0.13 | +1.74% | 16.87K | 05:59:59 | ||
| Top Glove ADR | 6.38 | 7.15 | 6.00 | +0.38 | +6.33% | 12.28K | 05:55:00 | ||
| Natural Health Farm | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 | 15/06 | ||
| Genting Malaysia ADR | 16.00 | 16.00 | 16.00 | +0.00 | +0.00% | 0 | 18/05 | ||
| Boustead ADR | 1 | 1 | 1 | 0 | 0.00% | 0 | 17/12 | ||
| Vitaxel | 0.1057 | 0.1057 | 0.1057 | 0.0000 | 0.00% | 0 | 01/05 | ||
| Prime Global Capital | 0.4900 | 0.4900 | 0.4900 | +0.0000 | +0.00% | 0 | 05/06 | ||
| Tenaga Nasional Berhad | 9.820 | 9.820 | 9.680 | +0.000 | +0.00% | 1.05K | 16/06 | ||
| Malayan Banking Berhad | 4.190 | 4.190 | 4.190 | +0.000 | +0.00% | 0.53K | 15/06 | ||
| IGS Capital | 0.2600 | 0.2600 | 0.2600 | 0.0000 | 0.00% | 0 | 22/05 | ||
| Median Group | 0.0006 | 0.0006 | 0.0006 | +0.0000 | +0.00% | 0 | 21/05 | ||
| Sime Darby | 0.5700 | 0.5700 | 0.5700 | 0.0000 | 0.00% | 0.20K | 18/06 |
Mexico
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Alumifuel Pwr Corp. | 0.00120 | 0.00120 | 0.00110 | +0.00010 | +9.09% | 12.39M | 05:59:59 | ||
| Cemex ADR | 7.45 | 7.62 | 7.42 | -0.15 | -1.97% | 11.43M | 05:59:59 | ||
| America Movil ADR | 15.31 | 15.37 | 15.16 | -0.11 | -0.71% | 3.77M | 05:59:59 | ||
| Grupo Televisa ADR | 13.58 | 13.93 | 13.40 | -0.13 | -0.95% | 1.86M | 05:59:59 | ||
| Controladora Vuela ADR | 18.36 | 18.92 | 18.34 | -0.49 | -2.60% | 913.81K | 05:59:59 | ||
| Santander Mexico B ADR | 6.12 | 6.19 | 6.10 | -0.08 | -1.29% | 393.70K | 05:59:59 | ||
| Fomento Economico Mexicano | 82.45 | 83.43 | 81.53 | -1.21 | -1.45% | 371.78K | 05:59:59 | ||
| Coca-Cola Femsa ADR | 51.23 | 51.89 | 50.24 | -0.36 | -0.70% | 281.33K | 05:59:59 | ||
| GAP ADR | 108.98 | 109.62 | 107.06 | -1.76 | -1.59% | 69.09K | 05:59:59 | ||
| Aeroportuario del Centro Norte | 51.00 | 51.60 | 50.61 | -0.66 | -1.28% | 68.75K | 05:59:59 | ||
| America Movil ADR A | 15.09 | 15.87 | 15.05 | -0.15 | -0.98% | 50.31K | 05:59:59 | ||
| Grupo Aeroportuario Sureste ADR | 181.69 | 184.13 | 180.08 | -2.51 | -1.36% | 41.72K | 05:59:59 | ||
| Betterware De Mexico | 40.65 | 41.98 | 40.65 | -0.86 | -2.07% | 26.51K | 05:59:59 | ||
| Fresnillo | 11.600 | 11.740 | 11.350 | +0.273 | +2.41% | 19.44K | 05:51:00 | ||
| Kimberly-Clark de Mexico | 8.71 | 8.81 | 8.59 | -0.12 | -1.36% | 17.74K | 05:59:59 | ||
| Wal Mart de Mexico ADR | 30.89 | 31.04 | 30.18 | -0.17 | -0.53% | 17.25K | 05:59:59 | ||
| Industrias Bachoco ADR | 44.53 | 44.94 | 43.92 | +0.47 | +1.07% | 7.81K | 05:59:59 | ||
| Industrias Penoles | 14.2600 | 14.2600 | 13.5707 | -0.1200 | -0.83% | 6.00K | 05:59:59 | ||
| LIV Capital Acquisition | 9.98 | 10.02 | 9.98 | 0.00 | 0.00% | 5.58K | 05:58:00 | ||
| Wal Mart de Mexico | 3.0550 | 3.0953 | 3.0550 | -0.1070 | -3.38% | 2.84K | 05:59:59 |
Netherlands
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| VEON | 1.670 | 1.690 | 1.640 | 0.000 | 0.00% | 11.21M | 05:59:59 | ||
| Royal Dutch Shell ADR | 39.08 | 39.82 | 39.08 | -2.17 | -5.26% | 10.90M | 05:59:59 | ||
| ING ADR | 12.97 | 13.03 | 12.84 | -0.29 | -2.19% | 8.51M | 05:59:59 | ||
| Royal Dutch Shell B ADR | 37.22 | 38.00 | 37.20 | -2.05 | -5.22% | 4.86M | 05:59:59 | ||
| NXP | 193.10 | 197.02 | 192.71 | -5.33 | -2.69% | 4.80M | 05:59:59 | ||
| Stellantis NV | 19.42 | 19.75 | 19.41 | -0.76 | -3.77% | 3.66M | 05:59:59 | ||
| Aegon ADR | 4.16 | 4.26 | 4.16 | -0.23 | -5.24% | 3.30M | 05:59:59 | ||
| International NV | 3.22 | 3.36 | 3.17 | -0.09 | -2.72% | 2.45M | 05:59:59 | ||
| Yandex | 69.58 | 70.27 | 68.71 | -0.21 | -0.30% | 1.98M | 05:59:59 | ||
| Playa Hotels & Resorts | 7.12 | 7.33 | 7.06 | -0.26 | -3.52% | 1.73M | 05:59:59 | ||
| ProQR Therapeutics NV | 7.59 | 7.83 | 6.87 | +0.40 | +5.56% | 1.69M | 05:59:59 | ||
| ASML ADR | 671.07 | 687.20 | 668.57 | -27.76 | -3.97% | 1.61M | 05:59:59 | ||
| Uniqure NV | 32.87 | 34.93 | 32.78 | -1.63 | -4.72% | 1.03M | 05:59:59 | ||
| Koninklijke Philips ADR | 51.11 | 51.49 | 51.04 | -2.04 | -3.84% | 913.65K | 05:59:59 | ||
| Qiagen | 47.12 | 47.37 | 46.61 | +0.35 | +0.75% | 837.49K | 05:59:59 | ||
| Core Laboratories | 41.35 | 43.17 | 41.13 | -1.10 | -2.59% | 756.95K | 05:59:59 | ||
| Elastic | 143.97 | 146.52 | 141.00 | +1.26 | +0.88% | 710.06K | 05:59:59 | ||
| Prosus ADR | 20.00 | 20.11 | 19.85 | -0.60 | -2.94% | 633.09K | 05:54:00 | ||
| Akzo Nobel ADR | 41.89 | 42.67 | 41.57 | -0.63 | -1.48% | 596.37K | 05:59:59 | ||
| Royal Dutch Shell A | 19.930 | 19.960 | 19.790 | -0.700 | -3.39% | 581.51K | 05:59:59 |
New Zealand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Naked Brand | 0.669 | 0.696 | 0.650 | -0.001 | -0.09% | 42.81M | 05:59:59 | ||
| Spark New Zealand ADR | 16.36 | 16.57 | 16.28 | -0.28 | -1.68% | 16.24K | 05:59:59 | ||
| New Zealand Oil Gas | 0.300 | 0.300 | 0.300 | 0.000 | 0.00% | 0 | 03/06 | ||
| Green Cross Health | 0.70 | 0.70 | 0.70 | +0.00 | +0.00% | 0 | 28/05 | ||
| Astika Holdings | 0.0445 | 0.0445 | 0.0445 | +0.0000 | +0.00% | 2.00K | 18/06 | ||
| New Zealand Energy Corp | 0.0242 | 0.0288 | 0.0156 | 0.0000 | 0.00% | 0 | 12/06 | ||
| Spark New Zealand | 3.3200 | 3.3200 | 3.3200 | 0.0000 | 0.00% | 2.01K | 18/06 | ||
| Fletcher Building Ltd PK | 11.55 | 11.55 | 11.55 | +0.00 | +0.00% | 0 | 11/06 | ||
| Summerset Group | 9.4 | 9.4 | 9.4 | +0.0 | +0.00% | 0 | 25/02 |
Norway
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Equinor ADR | 19.92 | 20.27 | 19.92 | -1.10 | -5.23% | 4.40M | 05:59:59 | ||
| Norwegian Air Shuttle | 1.20 | 1.23 | 1.17 | 0.00 | 0.00% | 134.35K | 05:50:00 | ||
| Kahoot | 6.87 | 6.98 | 6.81 | -0.42 | -5.76% | 109.04K | 05:59:00 | ||
| Nel ASA | 2.02 | 2.04 | 2.00 | -0.01 | -0.49% | 91.87K | 05:59:00 | ||
| Opera | 10.02 | 10.21 | 9.91 | +0.06 | +0.60% | 88.17K | 05:59:59 | ||
| Norsk Hydro ASA ADR | 5.755 | 5.840 | 5.740 | -0.165 | -2.79% | 75.54K | 05:59:59 | ||
| Telenor ASA ADR | 16.68 | 16.82 | 16.60 | -0.33 | -1.95% | 56.98K | 05:59:59 | ||
| DNB ASA ADR | 21.39 | 21.47 | 21.20 | -0.42 | -1.91% | 31.29K | 05:59:59 | ||
| Orkla ASA ADR | 10.180 | 10.220 | 10.100 | -0.260 | -2.49% | 15.03K | 05:59:59 | ||
| Mowi ADR | 26.93 | 27.07 | 26.78 | -0.46 | -1.66% | 9.27K | 05:46:00 | ||
| Yara International ASA | 26.60 | 26.85 | 26.50 | -0.77 | -2.81% | 6.97K | 05:59:59 | ||
| PGS ADR | 0.670 | 0.673 | 0.670 | -0.087 | -11.48% | 1.30K | 05:59:59 | ||
| REC Silicon ADR | 2.17 | 2.17 | 2.10 | +0.12 | +5.61% | 1.02K | 04:13:00 | ||
| Tomra Systems ADR | 53.30 | 53.30 | 52.64 | +0.39 | +0.74% | 0.97K | 02:44:00 | ||
| Norsk Hydro | 5.85 | 5.85 | 5.75 | -0.23 | -3.78% | 0.94K | 18/06 | ||
| Orkla | 10.1244 | 10.1244 | 10.1244 | -0.5956 | -5.56% | 0.63K | 05:59:59 | ||
| Nordic Semiconductor | 26.6400 | 26.6400 | 26.6400 | -0.7880 | -2.87% | 0.51K | 05:59:59 | ||
| Hexagon Composites | 4.0000 | 4.0000 | 4.0000 | -0.2400 | -5.66% | 0.50K | 05:59:59 | ||
| Mowi | 27.0216 | 27.0216 | 27.0216 | -0.6584 | -2.38% | 0.25K | 05:59:59 | ||
| Gjensidige Forsikring ADR | 23.45 | 23.45 | 23.45 | +1.41 | +6.40% | 0.18K | 05:59:59 |
Peru
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Buenaventura Mining ADR | 9.16 | 9.64 | 9.16 | -0.36 | -3.78% | 4.32M | 05:59:59 | ||
| Credicorp | 116.33 | 119.86 | 115.00 | -3.66 | -3.05% | 1.02M | 05:59:59 | ||
| Cementos Pacasmayo ADR | 7.70 | 8.19 | 7.67 | -0.10 | -1.28% | 189.99K | 05:59:59 | ||
| Intercorp Financial Services | 25.36 | 26.31 | 24.77 | -0.46 | -1.78% | 144.22K | 05:59:59 | ||
| Aenza | 1.540 | 1.620 | 1.540 | -0.060 | -3.75% | 99.43K | 05:59:59 | ||
| Dana Resources | 0.00010 | 0.00020 | 0.00010 | -0.00010 | -50.00% | 50.00K | 05:59:59 | ||
| Goldsands Dev Co | 0.0016 | 0.0021 | 0.0016 | 0.0000 | 0.00% | 191.02K | 18/06 | ||
| Fossal ADR | 0.001 | 0.001 | 0.001 | 0.000 | 0.00% | 0.63K | 15/06 |
Philippines
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| PLDT ADR | 26.55 | 26.59 | 25.70 | -0.22 | -0.82% | 562.28K | 05:59:59 | ||
| D&L Industries ADR | 4.12 | 4.12 | 4.12 | +0.14 | +3.65% | 2.50K | 05:59:59 | ||
| Jollibee Foods ADR | 16.500 | 16.860 | 16.500 | -0.001 | -0.01% | 0.42K | 03:21:00 | ||
| BDO Unibank ADR | 24.12 | 24.12 | 24.12 | +0.13 | +0.54% | 0.29K | 05:59:59 | ||
| Globe Telecom ADR | 38.00 | 38.00 | 38.00 | +0.00 | +0.00% | 0 | 11/06 | ||
| JG Summit ADR | 22 | 22 | 22 | 0 | 0.00% | 0 | 11/05 | ||
| Manila Electric ADR | 11.20 | 11.20 | 11.20 | 0.00 | 0.00% | 0 | 08/05 | ||
| Megaworld ADR | 14.0 | 14.0 | 14.0 | +0.0 | +0.00% | 0 | 17/06 | ||
| Metro Pacific Invest ADR | 12.8 | 12.8 | 12.8 | 0.0 | 0.00% | 0 | 16/07 | ||
| Metropolitan Bank ADR | 20 | 20 | 20 | 0 | 0.00% | 0 | 05/06 | ||
| First Gen ADR | 12.75 | 12.75 | 12.75 | +0.00 | +0.00% | 0 | 28/04 | ||
| DMCI ADR | 1.06 | 1.06 | 1.06 | +0.00 | +0.00% | 0 | 18/05 | ||
| Cebu Air ADR | 4.76 | 4.76 | 4.76 | +0.00 | +0.00% | 0 | 05/06 | ||
| Bank the Philippine Islands ADR | 34.55 | 34.55 | 34.55 | 0.00 | 0.00% | 0.19K | 16/06 | ||
| Ayala ADR | 14.9 | 14.9 | 14.9 | +0.0 | +0.00% | 0 | 25/05 | ||
| Aboitiz Power ADR | 9.82 | 9.82 | 9.82 | 0.00 | 0.00% | 0 | 02/06 | ||
| Aboitiz Equity ADR | 8.59 | 8.59 | 8.59 | +0.00 | +0.00% | 0 | 08/06 | ||
| Benguet B | 0.0550 | 0.0550 | 0.0550 | +0.0000 | +0.00% | 0 | 11/05 | ||
| Robinsons Retail Holdings Inc | 10.22 | 10.22 | 10.22 | 0.00 | 0.00% | 0.60K | 15/06 | ||
| Universal Robina ADR | 29.03 | 29.03 | 29.03 | +0.00 | +0.00% | 0 | 28/05 |
Poland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| CD Projekt | 11.93 | 12.24 | 11.65 | +0.05 | +0.42% | 33.43K | 05:57:00 | ||
| Agora Holdings | 0.005 | 0.030 | 0.004 | 0.000 | 0.00% | 0 | 22/09 | ||
| Eurocash SA | 4.05 | 4.05 | 4.05 | +0.00 | +0.00% | 0 | 03/04 | ||
| Eurocash SA PK | 4.74 | 4.74 | 4.74 | +0.00 | +0.00% | 0 | 03/06 | ||
| Alior Bank ADR | 1.0 | 1.0 | 1.0 | 0.0 | 0.00% | 0 | 05/09 | ||
| Asseco Poland ADR | 18.11 | 18.11 | 18.11 | +0.00 | +0.00% | 0 | 24/04 | ||
| Globe Trade Centre ADR | 3.26 | 3.26 | 3.26 | 0.00 | 0.00% | 0 | 24/04 | ||
| Powszechna Kasa ADR | 8.36 | 8.36 | 8.36 | +0.00 | +0.00% | 0 | 24/04 |
Portugal
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Galp Energa | 5.60 | 5.67 | 5.58 | -0.26 | -4.44% | 53.82K | 05:59:59 | ||
| EDP Energias de Portugal ADR | 55.09 | 55.14 | 53.91 | -1.11 | -1.98% | 11.85K | 05:59:59 | ||
| Jeronimo Martins SGPS SA ADR | 36.77 | 36.77 | 36.77 | -2.67 | -6.77% | 0.33K | 05:59:59 | ||
| Pharol SGPS ADR | 0.145 | 0.150 | 0.110 | +0.000 | +0.00% | 0 | 04/09 | ||
| Banco Comercial Portugues ADR | 2.18 | 2.18 | 2.18 | 0.00 | 0.00% | 0 | 24/05 |
Russia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Gazprom DRC | 7.43 | 7.51 | 7.39 | -0.05 | -0.69% | 9.02M | 03:28:00 | ||
| Rosneft DRC | 7.37 | 7.41 | 7.24 | +0.03 | +0.44% | 6.46M | 02:55:00 | ||
| Sberbank | 17.00 | 17.36 | 16.91 | -0.34 | -1.99% | 4.96M | 03:48:00 | ||
| MTS ADR | 9.40 | 9.48 | 9.39 | -0.09 | -0.95% | 3.80M | 05:59:59 | ||
| Amur Minerals | 1.699 | 1.700 | 1.585 | +0.101 | +6.32% | 3.05M | 01:28:29 | ||
| Bank VTB DRC | 1.302 | 1.352 | 1.302 | -0.054 | -3.98% | 2.54M | 02:41:00 | ||
| Surgutneftegaz ADR | 5.15 | 5.23 | 5.12 | -0.07 | -1.25% | 1.49M | 03:28:00 | ||
| Norilskiy Nikel ADR | 34.25 | 34.71 | 33.96 | -0.04 | -0.12% | 1.36M | 02:55:00 | ||
| Magnit DRC | 15.18 | 15.43 | 15.09 | -0.12 | -0.78% | 1.30M | 00:29:45 | ||
| Tatneft ADR | 43.40 | 44.67 | 43.23 | -1.19 | -2.67% | 909.79K | 02:41:00 | ||
| Mechel ADR | 2.06 | 2.19 | 2.00 | -0.13 | -5.94% | 878.80K | 05:59:59 | ||
| Lukoil ADR | 92.11 | 92.47 | 91.37 | -0.52 | -0.56% | 674.41K | 00:29:59 | ||
| Severstal DRC | 22.30 | 22.67 | 22.15 | -0.24 | -1.06% | 585.89K | 00:28:57 | ||
| PhosAgro OAO | 20.98 | 21.16 | 20.80 | -0.02 | -0.10% | 504.05K | 02:08:00 | ||
| X5 Retail Group | 32.96 | 32.99 | 32.66 | +0.22 | +0.67% | 405.66K | 02:27:00 | ||
| Gruppa LSR DRC | 2.040 | 2.050 | 2.015 | -0.025 | -1.21% | 337.17K | 02:39:00 | ||
| Novolipetsk Steel DRC | 35.56 | 36.08 | 35.46 | -0.20 | -0.56% | 261.23K | 02:55:00 | ||
| Novatek DRC | 211.90 | 217.00 | 210.80 | -4.60 | -2.12% | 193.01K | 03:28:00 | ||
| Gazprom DRC | 7.410 | 7.450 | 7.400 | -0.060 | -0.80% | 173.02K | 05:59:00 | ||
| AFK Sistem DRC | 8.53 | 8.70 | 8.45 | -0.14 | -1.61% | 154.59K | 02:23:00 |
Singapore
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Flex | 16.82 | 17.40 | 16.79 | -0.71 | -4.05% | 7.77M | 05:59:59 | ||
| Sea | 282.49 | 286.60 | 280.00 | -0.75 | -0.26% | 2.53M | 05:59:59 | ||
| Maxeon Solar Technologies | 18.45 | 18.95 | 17.88 | -0.10 | -0.54% | 2.04M | 05:59:59 | ||
| Kulicke&Soffa | 53.97 | 56.00 | 52.60 | -2.50 | -4.43% | 1.21M | 05:59:59 | ||
| Wave Life Sciences Ltd | 7.24 | 7.25 | 7.01 | +0.07 | +0.98% | 679.30K | 05:59:59 | ||
| Aslan Pharma ADR | 3.570 | 3.580 | 3.330 | +0.050 | +1.42% | 418.19K | 05:59:59 | ||
| Triterras | 6.78 | 6.97 | 6.70 | -0.02 | -0.29% | 277.95K | 05:59:59 | ||
| SC Health | 10.06 | 10.08 | 10.06 | -0.03 | -0.30% | 126.34K | 05:59:59 | ||
| Grindrod Shipping | 11.10 | 11.39 | 10.42 | -0.29 | -2.55% | 98.28K | 05:59:59 | ||
| Singapore Airlines | 7.750 | 7.750 | 7.490 | +0.230 | +3.06% | 59.85K | 05:59:59 | ||
| DBS Group Holdings ADR | 87.52 | 89.76 | 87.48 | -1.41 | -1.59% | 53.57K | 05:59:59 | ||
| China Yuchai | 17.53 | 17.59 | 17.28 | +0.09 | +0.52% | 32.46K | 05:59:59 | ||
| Overseas Chinese Banking ADR | 17.63 | 18.12 | 17.54 | -0.44 | -2.44% | 27.01K | 05:59:59 | ||
| United Overseas Bank ADR | 38.00 | 38.60 | 38.00 | -0.78 | -2.01% | 25.91K | 05:59:59 | ||
| Singapore Telecommunications PK | 17.170 | 17.280 | 17.050 | -0.070 | -0.41% | 23.65K | 05:59:59 | ||
| Vickers Vantage | 9.92 | 9.93 | 9.92 | -0.01 | -0.10% | 14.00K | 18/06 | ||
| Tiga Acquisition | 10.04 | 10.07 | 10.04 | -0.01 | -0.10% | 12.78K | 05:59:59 | ||
| CapitaLand | 5.540 | 5.540 | 5.480 | +0.040 | +0.73% | 12.58K | 05:59:59 | ||
| Karooooo | 35.57 | 38.50 | 35.57 | -0.56 | -1.54% | 12.17K | 05:59:59 | ||
| Wilmar International | 34.29 | 34.46 | 33.61 | +0.22 | +0.65% | 7.63K | 05:59:59 |
South Africa
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Gold Fields ADR | 9.17 | 9.44 | 8.99 | -0.19 | -2.03% | 59.68M | 05:59:59 | ||
| Sibanye Gold ADR | 16.02 | 16.66 | 16.02 | -0.31 | -1.90% | 11.54M | 05:59:59 | ||
| Harmony Gold Mining | 4.08 | 4.26 | 4.08 | -0.14 | -3.32% | 9.59M | 05:59:59 | ||
| AngloGold Ashanti ADR | 18.89 | 19.50 | 18.88 | -0.56 | -2.88% | 4.13M | 05:59:59 | ||
| Sasol ADR | 14.75 | 15.03 | 14.64 | -1.21 | -7.58% | 1.31M | 05:59:59 | ||
| DRDGOLD ADR | 10.67 | 10.86 | 10.62 | -0.29 | -2.65% | 749.74K | 05:59:59 | ||
| Net 1 UEPS | 5.01 | 5.14 | 4.93 | +0.01 | +0.20% | 701.07K | 05:59:59 | ||
| Impala Platinum Holdings Ltd PK | 16.150 | 16.214 | 16.020 | +0.200 | +1.25% | 315.20K | 05:59:59 | ||
| Mix Telemats | 13.89 | 14.39 | 13.71 | -0.02 | -0.14% | 298.31K | 05:59:59 | ||
| African Gold Acquisition | 9.67 | 9.70 | 9.65 | -0.02 | -0.21% | 163.81K | 05:59:59 | ||
| Naspers ADR | 42.96 | 43.10 | 42.52 | -1.13 | -2.56% | 146.94K | 05:59:59 | ||
| MultiChoice ADR | 8.5657 | 8.7100 | 8.3730 | -0.2343 | -2.66% | 84.01K | 05:59:59 | ||
| Massmart ADR | 9.00 | 9.51 | 9.00 | -0.50 | -5.26% | 42.00K | 01:08:00 | ||
| MTN Group Ltd PK | 7.33 | 7.40 | 7.33 | -0.17 | -2.27% | 39.73K | 05:59:59 | ||
| Mr Price Group | 15.00 | 15.30 | 14.99 | -0.33 | -2.15% | 25.38K | 05:59:59 | ||
| Life Healthcare Group Holdings | 6.98 | 7.00 | 6.67 | +0.02 | +0.23% | 22.48K | 05:59:59 | ||
| Standard Bank Group Ltd PK | 8.97 | 9.10 | 8.86 | -0.41 | -4.37% | 16.20K | 05:59:59 | ||
| Nedbank Group Ltd | 11.780 | 11.820 | 11.580 | -0.230 | -1.92% | 13.40K | 05:59:59 | ||
| Sanlam Ltd PK | 8.630 | 8.730 | 8.595 | -0.220 | -2.49% | 8.75K | 05:59:59 | ||
| Vodacom Group Ltd PK | 9.29 | 9.34 | 9.30 | -0.21 | -2.19% | 6.81K | 05:59:59 |
South Korea
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Coupang LLC | 39.41 | 40.18 | 38.92 | -0.32 | -0.81% | 3.55M | 05:59:59 | ||
| KT | 14.33 | 14.35 | 14.12 | -0.11 | -0.76% | 1.87M | 05:59:59 | ||
| SK Telecom ADR | 31.67 | 31.91 | 31.44 | -0.39 | -1.22% | 772.71K | 05:59:59 | ||
| LG Display | 10.55 | 10.59 | 10.44 | +0.17 | +1.64% | 742.71K | 05:59:59 | ||
| Kepco ADR | 11.64 | 11.77 | 11.56 | -0.17 | -1.44% | 336.78K | 05:59:59 | ||
| POSCO | 73.54 | 74.48 | 73.09 | -0.19 | -0.26% | 250.68K | 05:59:59 | ||
| Shinhan | 35.93 | 36.10 | 35.75 | -0.62 | -1.70% | 200.91K | 05:59:59 | ||
| KB Financial | 49.13 | 49.92 | 49.08 | -0.63 | -1.27% | 165.32K | 05:59:59 | ||
| Gravity Co | 129.18 | 139.50 | 128.74 | -13.07 | -9.19% | 117.54K | 05:59:59 | ||
| Woori Financial | 30.29 | 30.86 | 29.98 | -0.57 | -1.85% | 20.42K | 05:59:59 | ||
| I-On Digital | 0.24 | 0.24 | 0.21 | 0.01 | 0.00% | 13.33K | 05:59:59 | ||
| Hyundai Motor | 89.00 | 89.00 | 89.00 | 0.00 | 0.00% | 0 | 15/11 | ||
| Hyundai Motor ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 04/02 | ||
| e-MARINE Global | 0.0 | 0.0 | 0.0 | 0.0 | 0.00% | 0 | 12/06 | ||
| Samsung Electronics Co | 2,210.00 | 2,210.00 | 2,210.00 | 0.00 | 0.00% | 0 | 04/02 |
Spain
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Santander ADR | 3.94 | 3.96 | 3.90 | -0.09 | -2.23% | 8.17M | 05:59:59 | ||
| Telefonica ADR | 4.73 | 4.77 | 4.70 | -0.13 | -2.67% | 6.77M | 05:59:59 | ||
| BBVA ADR | 6.17 | 6.20 | 6.12 | -0.19 | -2.99% | 2.09M | 05:59:59 | ||
| Grifols ADR | 17.83 | 18.34 | 17.66 | -0.54 | -2.94% | 1.46M | 05:59:59 | ||
| IAG ADR | 5.46 | 5.52 | 5.40 | -0.10 | -1.89% | 414.38K | 05:59:59 | ||
| Inditex ADR | 18.03 | 18.53 | 18.00 | -0.53 | -2.86% | 222.75K | 05:59:59 | ||
| Caixabank ADR | 1.01 | 1.04 | 1.01 | -0.06 | -5.61% | 89.87K | 05:59:59 | ||
| Amadeus IT Holding SA PK | 74.78 | 75.00 | 73.89 | -1.33 | -1.75% | 68.45K | 05:59:59 | ||
| Iberdrola SA | 50.75 | 51.25 | 50.53 | -0.89 | -1.72% | 65.86K | 05:59:59 | ||
| Repsol SA | 12.70 | 12.93 | 12.69 | -0.60 | -4.51% | 60.16K | 05:59:59 | ||
| Siemens Gamesa ADR | 6.24 | 6.25 | 6.13 | -0.12 | -1.96% | 38.63K | 05:54:00 | ||
| Red Electrica ADR | 10.160 | 10.220 | 10.130 | -0.085 | -0.83% | 26.00K | 05:59:59 | ||
| ACS Actividades Construccion ADR | 5.64 | 5.76 | 5.63 | -0.18 | -3.09% | 14.37K | 05:59:59 | ||
| Enagas SA | 11.740 | 11.900 | 11.620 | 0.000 | 0.00% | 12.10K | 05:59:59 | ||
| Naturgy Energy ADR | 5.14 | 5.15 | 5.09 | -0.04 | -0.68% | 8.86K | 05:59:59 | ||
| IAG | 2.75 | 2.75 | 2.73 | -0.07 | -2.66% | 4.67K | 05:59:59 | ||
| Ferrovial | 29.54 | 29.60 | 29.49 | -0.76 | -2.49% | 3.48K | 05:59:59 | ||
| Zenosense | 0.025 | 0.025 | 0.025 | 0.000 | 0.00% | 0.90K | 18/06 | ||
| Acerinox ADR | 6.0 | 6.0 | 5.7 | -0.2 | -4.03% | 0.33K | 05:59:59 | ||
| Pharma Mar | 92.060 | 92.060 | 92.060 | -4.330 | -4.49% | 0.19K | 05:59:59 |
Sweden
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| LM Ericsson B ADR | 12.56 | 12.67 | 12.52 | -0.23 | -1.80% | 29.37M | 05:59:59 | ||
| Veoneer | 21.93 | 22.13 | 21.76 | -0.46 | -2.05% | 1.29M | 05:59:59 | ||
| LM Ericsson B | 12.6050 | 12.6050 | 12.5850 | -0.0700 | -0.55% | 1.22M | 05:59:59 | ||
| Autoliv | 96.22 | 97.98 | 96.22 | -3.08 | -3.10% | 595.53K | 05:59:59 | ||
| Olink Holding AB | 30.12 | 31.36 | 29.51 | -1.07 | -3.43% | 133.66K | 05:59:59 | ||
| Sandvik AB ADR | 25.10 | 25.13 | 24.89 | -0.77 | -2.98% | 82.71K | 05:59:59 | ||
| Assa Abloy AB | 15.20 | 15.23 | 15.08 | -0.27 | -1.75% | 63.84K | 05:59:59 | ||
| Svenska Handelsbanken PK | 5.50 | 5.51 | 5.47 | -0.07 | -1.17% | 61.02K | 05:59:59 | ||
| Atlas Copco AB | 60.85 | 60.90 | 59.82 | -0.52 | -0.85% | 44.21K | 05:59:59 | ||
| Swedish Match Ab Ord | 8.8700 | 8.9100 | 8.8300 | -0.2200 | -2.42% | 43.09K | 05:59:59 | ||
| Volvo ADR | 25.63 | 25.65 | 25.44 | -0.45 | -1.71% | 36.39K | 05:46:00 | ||
| H&M ADR | 4.59 | 4.62 | 4.56 | -0.16 | -3.37% | 30.70K | 05:59:59 | ||
| Telia ADR | 8.55 | 8.57 | 8.48 | -0.10 | -1.10% | 24.85K | 05:59:59 | ||
| Swedbank AB | 17.75 | 17.79 | 17.65 | -0.35 | -1.93% | 23.53K | 05:59:59 | ||
| Calliditas Therapeutics | 28.05 | 28.53 | 28.05 | -0.87 | -3.01% | 16.09K | 05:47:00 | ||
| Tobii AB | 8 | 8 | 8 | 0 | 0.09% | 14.17K | 05:59:59 | ||
| Alfa Laval ADR | 34.06 | 34.11 | 33.82 | -0.73 | -2.11% | 14.07K | 05:59:59 | ||
| AB SKF | 24.91 | 25.16 | 24.74 | -0.69 | -2.70% | 11.57K | 05:59:59 | ||
| Neonode | 6.140 | 6.220 | 6.020 | -0.060 | -0.97% | 10.95K | 05:59:59 | ||
| Electrolux B ADR | 55.22 | 57.25 | 55.22 | -2.07 | -3.61% | 4.20K | 05:59:59 |
Switzerland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Transocean | 3.88 | 4.06 | 3.82 | +0.01 | +0.26% | 35.38M | 05:59:59 | ||
| Credit Suisse ADR | 10.17 | 10.34 | 10.13 | -0.25 | -2.40% | 8.48M | 05:59:59 | ||
| STMicroelectronics ADR | 35.95 | 36.88 | 35.93 | -1.90 | -5.02% | 6.41M | 05:59:59 | ||
| Chubb | 156.01 | 159.41 | 155.78 | -4.26 | -2.66% | 4.14M | 05:59:59 | ||
| UBS Group | 15.52 | 15.68 | 15.49 | -0.36 | -2.27% | 2.73M | 05:59:59 | ||
| TE Connectivity | 129.16 | 132.60 | 129.15 | -4.65 | -3.48% | 2.58M | 05:59:59 | ||
| Relief Therapeutics | 0.23 | 0.24 | 0.23 | -0.01 | -2.54% | 2.25M | 05:59:00 | ||
| ABB ADR | 32.81 | 33.15 | 32.80 | -0.64 | -1.91% | 1.82M | 05:59:59 | ||
| Quotient Ltd | 4.35 | 4.45 | 4.18 | 0.00 | 0.00% | 1.72M | 05:59:59 | ||
| Roche Holding ADR | 47.08 | 47.40 | 46.85 | -0.41 | -0.86% | 1.61M | 05:59:59 | ||
| Garrett Motion | 7.79 | 8.14 | 7.75 | -0.22 | -2.75% | 1.41M | 05:59:59 | ||
| Novartis ADR | 93.01 | 93.57 | 92.80 | -1.14 | -1.21% | 1.33M | 05:59:59 | ||
| Crispr Therapeutics | 127.83 | 128.00 | 124.50 | +0.56 | +0.44% | 1.24M | 05:59:59 | ||
| Alcon | 70.24 | 70.60 | 70.06 | -0.68 | -0.96% | 1.12M | 05:59:59 | ||
| Garmin | 139.54 | 141.18 | 138.61 | -1.46 | -1.04% | 1.05M | 05:59:59 | ||
| Logitech | 123.78 | 125.45 | 121.91 | -2.35 | -1.86% | 1.02M | 05:59:59 | ||
| AC Immune | 7.93 | 7.93 | 7.28 | +0.49 | +6.59% | 846.00K | 05:59:59 | ||
| Adc Thera | 23.25 | 24.03 | 22.92 | +0.25 | +1.09% | 828.79K | 05:59:59 | ||
| Lonza Group AG | 70.56 | 71.29 | 70.56 | -1.10 | -1.53% | 640.15K | 05:59:59 | ||
| SES Solar | 0.06 | 0.07 | 0.04 | +0.02 | +66.39% | 400.43K | 05:59:00 |
Taiwan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| United Microelectronics | 9.160 | 9.415 | 9.150 | -0.480 | -4.98% | 14.93M | 05:59:59 | ||
| Taiwan Semiconductor | 115.79 | 117.89 | 115.21 | -3.33 | -2.80% | 12.53M | 05:59:59 | ||
| ASE Industrial ADR | 8.22 | 8.43 | 8.18 | -0.39 | -4.53% | 11.54M | 05:59:59 | ||
| SemiLEDS | 19.350 | 21.470 | 17.630 | +1.420 | +7.92% | 7.69M | 05:59:59 | ||
| Himax | 14.00 | 14.29 | 13.71 | -0.32 | -2.23% | 3.50M | 05:59:59 | ||
| Chunghwa Telecom | 40.84 | 41.17 | 40.74 | -0.41 | -0.99% | 431.58K | 05:59:59 | ||
| AU Optronics | 8.010 | 8.220 | 7.875 | -0.295 | -3.55% | 390.48K | 05:59:59 | ||
| Silicon Motion | 62.75 | 63.54 | 62.07 | -0.88 | -1.38% | 317.88K | 05:59:59 | ||
| Taiwan Liposome ADR | 6.54 | 6.55 | 6.24 | +0.36 | +5.83% | 130.70K | 05:59:59 | ||
| Asia Pacific Wire & Cable | 3.870 | 4.060 | 3.780 | -0.070 | -1.78% | 52.71K | 05:59:59 | ||
| Giga Media Ltd | 2.870 | 2.880 | 2.830 | -0.030 | -1.03% | 26.78K | 05:59:00 | ||
| ChipMOS Tech | 33.97 | 34.56 | 33.97 | -1.46 | -4.12% | 19.12K | 05:59:00 | ||
| Cathay Financial ADR | 14 | 14 | 14 | +0 | +0.00% | 0 | 27/03 | ||
| Fubon Financial ADR | 10 | 10 | 10 | 0 | 0.00% | 0 | 31/01 |
Thailand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| World Moto | 0.00010 | 0.00010 | 0.00010 | 0.00000 | 0.00% | 500.00K | 05:59:59 | ||
| Fabrinet | 91.17 | 92.60 | 90.60 | -2.73 | -2.91% | 290.00K | 05:59:59 | ||
| KASIKORNBANK Public Co | 15.67 | 16.16 | 15.57 | +0.05 | +0.32% | 35.12K | 05:59:59 | ||
| Airports Thailand ADR | 21.6 | 21.6 | 20.3 | -0.8 | -3.70% | 1.21K | 05:59:59 | ||
| Thai Beverage ADR | 52.80 | 52.80 | 52.80 | +2.62 | +5.21% | 0.69K | 05:41:00 | ||
| Siam Commercial Bank ADR | 12.5 | 12.5 | 12.5 | -0.6 | -4.58% | 0.39K | 05:59:59 | ||
| Bangkok Bank ADR | 18.8345 | 18.8345 | 18.8345 | -1.0455 | -5.26% | 0.25K | 05:59:59 | ||
| Total Access Com ADR | 5.15 | 5.15 | 5.15 | +0.03 | +0.49% | 0.20K | 18/06 | ||
| Electricity Generating ADR | 26 | 26 | 26 | +0 | +0.00% | 0 | 23/01 | ||
| CP All ADR | 19 | 19 | 19 | 0 | 0.00% | 0 | 08/06 | ||
| Bumrungrad Hospital DRC | 4.20 | 4.20 | 4.20 | 0.00 | 0.00% | 0 | 15/12 | ||
| BTS ADR | 33.8 | 33.8 | 33.8 | +0.0 | +0.00% | 0 | 28/05 | ||
| Univanich Palm Oil ADR | 0.2 | 0.2 | 0.2 | 0.0 | 0.00% | 0 | 11/06 | ||
| Berli Jucker ADR | 13.3 | 13.3 | 13.3 | +0.0 | +0.00% | 0 | 25/11 | ||
| Bank Ayudhya ADR | 28.47 | 28.47 | 28.47 | +0.00 | +0.00% | 0 | 18/02 | ||
| BEC World ADR | 1.85 | 1.85 | 1.85 | +0.00 | +0.00% | 0 | 24/11 | ||
| Bangkok Dusit Medical ADR | 23.2 | 23.2 | 23.2 | +0.0 | +0.00% | 0 | 05/11 | ||
| Advanced Info Service DRC | 5.25 | 5.30 | 5.25 | 0.00 | 0.00% | 0 | 22/05 | ||
| PTT Exploration & Production | 7.800 | 7.800 | 7.800 | 0.000 | 0.00% | 0 | 11/06 | ||
| Krung Thai Bank Public Co | 6.98 | 7.07 | 6.98 | 0.00 | 0.00% | 0 | 15/05 |
Turkey
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Turkcell Iletisim Hizmetleri | 4.78 | 4.84 | 4.78 | -0.06 | -1.24% | 2.03M | 05:59:59 | ||
| Koc Holdings AS | 10.52 | 10.53 | 10.35 | -0.11 | -1.03% | 445.51K | 05:59:59 | ||
| Akbank Turk Anonim Sirketi | 1.26 | 1.29 | 1.26 | -0.03 | -2.33% | 3.24K | 05:59:59 | ||
| Turkiye Garanti Bankasi AS | 0.950 | 0.950 | 0.950 | -0.050 | -5.00% | 0.70K | 05:59:59 | ||
| THY ADR | 17.1 | 17.3 | 16.6 | -0.3 | -1.84% | 0.54K | 02:28:00 | ||
| Turkiye Vakiflar Bankasi ADR | 4.100 | 4.100 | 4.100 | -0.200 | -4.65% | 0.50K | 05:59:59 | ||
| Arcelik ADR | 16.77 | 16.77 | 16.77 | -1.01 | -5.71% | 0.15K | 05:59:59 | ||
| Turkiye Halk Bankasi AS | 1.165 | 1.165 | 1.165 | +0.000 | +0.00% | 0 | 11/06 | ||
| Sisecam | 0.749701 | 0.749701 | 0.749701 | 0.000000 | 0.00% | 0 | 19/10 | ||
| Ulker Biskuvi Sanayi ADR | 26 | 26 | 26 | 0 | 0.00% | 0 | 12/06 | ||
| Turk Telekomunikasyon ADR | 1.7 | 1.7 | 1.7 | +0.0 | +0.00% | 0 | 15/06 | ||
| Anadolu Efes ADR | 0.582 | 0.584 | 0.582 | 0.000 | 0.00% | 16.35K | 18/06 | ||
| Tekfen ADR | 3 | 3 | 3 | 0 | 0.00% | 0 | 28/05 | ||
| Eregli Demir Celik ADR | 8.95 | 8.95 | 8.95 | 0.00 | 0.00% | 0 | 27/03 | ||
| Dogan Sirketler ADR | 1.39 | 1.39 | 1.39 | 0.00 | 0.00% | 0 | 13/06 | ||
| Ford Otomoti Sanayi ADR | 108.99 | 108.99 | 108.77 | +0.00 | +0.00% | 0 | 12/06 | ||
| Koza Altin Islemeleri A S | 13.0000 | 13.0000 | 13.0000 | 0.0000 | 0.00% | 0 | 03/02 | ||
| Tav Havalimanlari Holding AS | 12.600 | 12.600 | 12.600 | +0.000 | +0.00% | 0.30K | 18/06 | ||
| Nimtech | 2.5 | 2.5 | 2.5 | 0.0 | 0.00% | 0 | 02/03 |
United Arab Emirates
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Argentum 47 | 0.0087 | 0.0095 | 0.0080 | +0.0009 | +11.54% | 29.50M | 05:59:59 | ||
| Yalla | 17.89 | 18.76 | 17.77 | -0.61 | -3.30% | 644.66K | 05:59:59 | ||
| Brooge Holdings Ltd | 8.75 | 9.25 | 8.62 | -0.06 | -0.64% | 2.51K | 05:59:59 | ||
| Amira Nature Foods | 1.65 | 1.65 | 1.64 | -0.50 | -23.26% | 1.61K | 05:59:59 |
United Kingdom
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Vopia | 0.0013 | 0.0014 | 0.0012 | 0.0000 | 0.00% | 57.66M | 05:59:59 | ||
| TechnipFMC | 8.74 | 9.05 | 8.63 | -0.46 | -5.00% | 16.89M | 05:59:59 | ||
| BP ADR | 26.10 | 26.64 | 26.08 | -1.08 | -3.97% | 15.72M | 05:59:59 | ||
| AstraZeneca ADR | 58.37 | 58.60 | 57.57 | +0.02 | +0.03% | 14.11M | 05:59:59 | ||
| Amcor PLC | 11.36 | 11.53 | 11.28 | -0.18 | -1.56% | 12.99M | 05:59:59 | ||
| CLARIVATE | 25.58 | 26.00 | 25.38 | -0.06 | -0.23% | 11.69M | 05:59:59 | ||
| GlaxoSmithKline ADR | 39.84 | 40.13 | 39.78 | -0.73 | -1.80% | 9.97M | 05:59:59 | ||
| Paysafe | 11.25 | 11.68 | 11.24 | -0.11 | -0.97% | 7.47M | 05:59:59 | ||
| Lloyds Banking ADR | 2.53 | 2.57 | 2.51 | -0.08 | -3.07% | 6.76M | 05:59:59 | ||
| Barclays ADR | 9.56 | 9.78 | 9.56 | -0.42 | -4.21% | 6.47M | 05:59:59 | ||
| Vodafone Group ADR | 17.89 | 17.99 | 17.80 | -0.48 | -2.61% | 5.85M | 05:59:59 | ||
| Farfetch A | 51.09 | 51.74 | 49.64 | -0.01 | -0.02% | 5.32M | 05:59:59 | ||
| Rolls Royce Holdings plc | 1.54 | 1.55 | 1.51 | -0.04 | -2.53% | 4.82M | 05:59:59 | ||
| Midatech Pharma ADR | 2.8300 | 2.8400 | 2.5500 | -0.1200 | -4.07% | 4.74M | 05:59:59 | ||
| Liberty Global C | 26.96 | 27.30 | 26.68 | -0.65 | -2.35% | 4.66M | 05:59:59 | ||
| Rio Tinto ADR | 81.04 | 83.08 | 81.03 | -1.98 | -2.38% | 4.62M | 05:59:59 | ||
| Myovant Sciences | 21.05 | 21.30 | 20.46 | +0.32 | +1.54% | 4.24M | 05:59:59 | ||
| CNH Industrial NV | 16.20 | 16.50 | 16.18 | -0.57 | -3.40% | 4.10M | 05:59:59 | ||
| British American Tobacco ADR | 38.89 | 39.14 | 38.69 | -0.81 | -2.04% | 4.06M | 05:59:59 | ||
| GlaxoSmithKline | 19.9600 | 20.6000 | 19.6857 | -0.8400 | -4.04% | 3.90M | 05:59:59 |