Sign up to create alerts for Instruments,
Economic Events and content by followed authors
Free Sign Up Already have an account? Sign In
Get Actionable Insights with InvestingPro+: Start 7 Day FREE Trial Register here
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 | 4.435 | 4.470 | 4.290 | +0.095 | +2.19% | 621.69K | 03:16:06 | ||
| Grupo Financiero Galicia ADR | 9.260 | 9.370 | 9.080 | +0.190 | +2.09% | 212.16K | 03:16:46 | ||
| Despegar.com | 8.85 | 8.89 | 8.71 | +0.06 | +0.71% | 165.02K | 03:17:11 | ||
| Grupo Supervielle | 1.891 | 1.905 | 1.810 | +0.081 | +4.45% | 444.71K | 03:16:21 | ||
| BBVA Banco Frances ADR | 3.047 | 3.130 | 2.970 | +0.077 | +2.59% | 473.22K | 03:16:24 | ||
| Banco Macro B ADR | 15.98 | 16.19 | 15.60 | +0.44 | +2.83% | 73.36K | 03:16:10 | ||
| Cresud SACIF | 6.580 | 6.657 | 6.260 | +0.340 | +5.45% | 72.71K | 03:13:44 | ||
| Bioceres Crop | 14.51 | 14.84 | 14.32 | +0.24 | +1.68% | 35.70K | 03:16:44 | ||
| Loma Negra ADR | 5.798 | 5.800 | 5.614 | +0.128 | +2.26% | 31.35K | 03:04:00 | ||
| Transportadora Gas ADR | 6.344 | 6.470 | 6.160 | +0.114 | +1.83% | 104.59K | 02:57:14 | ||
| Pampa Energia ADR | 22.00 | 22.37 | 21.77 | +0.52 | +2.42% | 43.37K | 02:28:21 | ||
| Telecom Argentina ADR | 5.330 | 5.340 | 5.120 | +0.250 | +4.92% | 21.56K | 03:06:38 | ||
| Central Puerto | 3.680 | 3.727 | 3.650 | +0.050 | +1.38% | 84.76K | 03:08:38 | ||
| IRSA ADR | 4.457 | 4.595 | 4.420 | +0.067 | +1.53% | 21.99K | 03:08:47 | ||
| IRSA Propiedades ADR | 2.34 | 2.40 | 2.27 | +0.04 | +1.65% | 27.10K | 03:16:43 | ||
| Edenor ADR | 5.550 | 5.680 | 5.550 | 0.000 | 0.00% | 12.48K | 03:03:51 |
Australia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| BHP Billiton Ltd ADR | 68.31 | 68.64 | 67.78 | +0.99 | +1.46% | 2.53M | 03:16:29 | ||
| Atlassian Corp Plc | 175.49 | 180.00 | 171.34 | -1.91 | -1.08% | 822.17K | 03:16:10 | ||
| Propanc Biopharma | 0.0080 | 0.0084 | 0.0075 | 0.0001 | 0.00% | 285.00K | 02:42:00 | ||
| Santos ADR | 5.800 | 5.860 | 5.740 | +0.120 | +2.11% | 46.01K | 02:53:00 | ||
| Bannerman Energy | 0.14 | 0.15 | 0.14 | 0.00 | 0.00% | 201.16K | 02:28:00 | ||
| Iris Energy | 6.17 | 6.50 | 5.76 | -0.08 | -1.28% | 131.55K | 03:12:34 | ||
| Paladin Energy | 0.510 | 0.520 | 0.496 | +0.021 | +4.29% | 631.60K | 02:55:00 | ||
| Peninsula Energy | 0.13 | 0.13 | 0.13 | 0.01 | 0.00% | 6.00K | 01:38:00 | ||
| Tritium Dcfc | 7.94 | 7.94 | 7.54 | +0.32 | +4.20% | 84.44K | 03:17:10 | ||
| Mawson Infrastructure Group | 2.41 | 2.50 | 2.31 | +0.06 | +2.55% | 89.50K | 03:14:00 | ||
| Novonix | 2.81 | 2.82 | 2.76 | -0.01 | -0.35% | 49.77K | 02:47:00 | ||
| Jervois Global | 0.65 | 0.67 | 0.60 | +0.02 | +2.71% | 204.37K | 02:52:00 | ||
| National Australia Bank ADR | 11.01 | 11.08 | 10.75 | +0.07 | +0.60% | 95.38K | 02:52:00 | ||
| Arafura Resources | 0.2522 | 0.2715 | 0.2522 | -0.0219 | -7.97% | 30.50K | 02:24:00 | ||
| ANZ Banking Group ADR | 18.00 | 18.08 | 17.72 | +0.07 | +0.42% | 36.46K | 02:53:00 | ||
| Lynas Rare Earths | 6.800 | 6.845 | 6.735 | +0.090 | +1.34% | 34.56K | 02:54:00 | ||
| Wesfarmers ADR | 16.550 | 16.690 | 16.300 | +0.180 | +1.10% | 33.12K | 02:57:00 | ||
| Lynas Rare Earths ADR | 6.7450 | 6.7900 | 6.7000 | -0.0050 | -0.07% | 41.99K | 03:00:00 | ||
| Aberdeen Australia | 5.700 | 5.701 | 5.650 | +0.050 | +0.89% | 22.47K | 03:10:22 | ||
| Fortescue Metals ADR | 29.865 | 29.960 | 29.020 | +1.465 | +5.16% | 54.82K | 02:45:00 |
Austria
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Erste Group Bank AG PK | 15.80 | 15.92 | 15.43 | +1.02 | +6.92% | 123.66K | 02:52:00 | ||
| Raiffeisen Bank ADR | 3.25 | 3.25 | 3.23 | +0.20 | +6.56% | 15.10K | 01:06:00 | ||
| OMV AG PK | 55.47 | 55.68 | 54.38 | +2.52 | +4.75% | 2.36K | 02:42:00 | ||
| Wienerberger Baustoffindustrie | 5.210 | 5.260 | 5.160 | +0.200 | +3.99% | 5.30K | 02:21:00 | ||
| Voestalpine AG PK | 5.68 | 5.68 | 5.68 | +0.01 | +0.18% | 0.20K | 23/05 | ||
| Erste Group Bank AG | 30.540 | 32.450 | 30.540 | 0.000 | 0.00% | 0 | 21/05 | ||
| Andritz ADR | 8.71 | 8.94 | 8.71 | +0.26 | +3.02% | 1.33K | 00:01:00 | ||
| Telekom Austria AG PK | 13.35 | 13.35 | 13.35 | 0.00 | 0.00% | 0 | 21/05 | ||
| Vienna Insurance ADR | 5.24 | 5.24 | 5.24 | 0.00 | 0.00% | 0 | 01/04 | ||
| Flughafen Wien ADR | 7.0 | 7.0 | 7.0 | 0.0 | 0.00% | 0 | 09/03 | ||
| Schoeller Bleckmann ADR | 4.24 | 4.24 | 4.24 | 0.00 | 0.00% | 0 | 05/11 | ||
| Palfinger ADR | 30.50 | 30.50 | 30.50 | 0.00 | 0.00% | 0 | 24/03 | ||
| Oesterreichische Post ADR | 18.2 | 18.3 | 18.3 | 0.0 | 0.00% | 0 | 28/04 | ||
| Verbund ADR | 18.05 | 18.05 | 18.05 | +0.00 | +0.00% | 0 | 17/05 | ||
| EVN ADR | 4.88 | 4.88 | 4.88 | 0.00 | 0.00% | 0 | 10/03 | ||
| Wolford ADR | 1.45 | 1.45 | 1.45 | 0.00 | 0.00% | 0 | 13/05 |
Belgium
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| MDxHealth ADR | 8.17 | 9.33 | 8.00 | -1.16 | -12.43% | 72.30K | 03:06:26 | ||
| Euronav | 11.895 | 11.905 | 11.500 | +0.205 | +1.75% | 2.28M | 03:17:04 | ||
| Anheuser Busch ADR | 55.28 | 55.52 | 54.63 | +1.01 | +1.86% | 528.19K | 03:16:31 | ||
| Materialise NV | 15.08 | 15.94 | 14.96 | -0.27 | -1.76% | 95.53K | 03:15:52 | ||
| Galapagos ADR | 55.15 | 56.05 | 54.16 | -1.19 | -2.11% | 295.21K | 03:15:58 | ||
| KBC Groep ADR | 31.34 | 31.59 | 30.83 | +1.54 | +5.15% | 55.13K | 02:47:00 | ||
| Umicore ADR | 10.71 | 10.75 | 10.67 | +0.01 | +0.12% | 11.84K | 03:00:00 | ||
| UCB ADR | 44.27 | 44.62 | 43.98 | -1.62 | -3.53% | 27.52K | 02:29:00 | ||
| Celyad SA | 2.015 | 2.130 | 2.015 | +0.015 | +0.75% | 5.14K | 02:27:38 | ||
| Brussel Lambert ADR | 9.03 | 9.03 | 9.03 | +0.06 | +0.67% | 0.31K | 02:03:00 | ||
| ageas SA/NV | 48.20 | 48.20 | 47.49 | +2.05 | +4.43% | 3.23K | 02:21:00 | ||
| Nyxoah | 14.00 | 14.00 | 13.54 | +0.37 | +2.71% | 2.15K | 02:51:51 | ||
| Etablissementen Franz Colruyt ADR | 8.22 | 8.22 | 8.22 | +0.41 | +5.25% | 0.20K | 02:14:00 | ||
| Solvay ADR | 9.333 | 9.333 | 9.330 | +0.000 | +0.00% | 0 | 21/05 | ||
| Proximus ADR | 3.32 | 3.32 | 3.32 | 0.00 | 0.00% | 0 | 21/05 | ||
| GBL | 90.0750 | 90.0750 | 90.0000 | 0.0000 | 0.00% | 0 | 21/05 | ||
| D’Ieteren ADR | 82.15 | 82.15 | 82.15 | +0.00 | +0.00% | 0 | 21/05 | ||
| Bpost ADR | 6.140 | 6.140 | 6.140 | -0.050 | -0.81% | 0.20K | 01:53:00 | ||
| Barco ADR | 9.73 | 9.73 | 9.73 | 0.00 | 0.00% | 0 | 30/11 | ||
| NV Bekaert ADR | 2.610 | 2.610 | 2.160 | 0.000 | 0.00% | 0 | 22/05 |
Brazil
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Nu Holdings | 3.66 | 3.85 | 3.44 | -0.15 | -4.06% | 29.68M | 03:16:52 | ||
| Banco Bradesco | 4.115 | 4.140 | 4.055 | +0.125 | +3.13% | 18.89M | 03:16:08 | ||
| Itau Unibanco | 5.335 | 5.360 | 5.235 | +0.245 | +4.81% | 22.79M | 03:16:26 | ||
| Vale ADR | 17.30 | 17.40 | 17.09 | +0.58 | +3.50% | 19.81M | 03:16:27 | ||
| Ambev SA | 2.865 | 2.890 | 2.840 | +0.045 | +1.61% | 15.07M | 03:16:27 | ||
| Petroleo Brasileiro Petrobras ADR | 16.02 | 16.11 | 15.69 | +0.60 | +3.89% | 21.08M | 03:16:24 | ||
| Petroleo Brasileiro ADR Reptg 2 Pref | 14.89 | 14.97 | 14.63 | +0.69 | +4.86% | 8.88M | 03:16:15 | ||
| Gerdau ADR | 5.965 | 6.050 | 5.890 | +0.225 | +3.92% | 7.77M | 03:16:14 | ||
| SID Nacional ADR | 4.255 | 4.290 | 4.125 | +0.205 | +5.06% | 5.70M | 03:16:41 | ||
| CEMIG Pref ADR | 2.435 | 2.460 | 2.380 | +0.075 | +3.18% | 2.40M | 03:11:47 | ||
| Xp | 21.50 | 21.99 | 21.34 | +0.14 | +0.63% | 1.47M | 03:17:11 | ||
| Sabesp ADR | 9.795 | 9.815 | 9.500 | +0.435 | +4.65% | 1.30M | 03:17:08 | ||
| PagSeguro Digital | 13.91 | 14.35 | 13.60 | -0.21 | -1.49% | 1.10M | 03:16:15 | ||
| Centrais Electricas Brasileiras | 9.110 | 9.180 | 9.060 | +0.110 | +1.22% | 1.54M | 03:17:09 | ||
| BRF ADR | 2.900 | 2.930 | 2.770 | +0.140 | +5.07% | 1.58M | 03:16:40 | ||
| Gol Linhas Aereas ADR | 6.470 | 6.580 | 6.170 | +0.220 | +3.52% | 1.19M | 03:16:13 | ||
| Ultrapar Participacoes | 2.860 | 2.880 | 2.800 | +0.050 | +1.78% | 766.08K | 03:16:00 | ||
| Embraer ADR | 10.57 | 10.69 | 10.34 | +0.16 | +1.54% | 802.97K | 03:16:27 | ||
| Natura & Co | 7.08 | 7.18 | 6.97 | -0.01 | -0.07% | 759.25K | 03:16:05 | ||
| Getnet Adquirencia ADR | 1.83 | 1.84 | 1.80 | +0.04 | +2.23% | 317.08K | 03:12:30 |
Canada
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Winning Brands Corp | 0.00075 | 0.00080 | 0.00060 | +0.00005 | +7.14% | 10.37M | 02:46:00 | ||
| HPIL | 0.0012 | 0.0014 | 0.0011 | +0.0002 | +23.50% | 27.91M | 02:55:00 | ||
| Sundial Growers | 0.4020 | 0.4197 | 0.3960 | -0.0137 | -3.30% | 44.86M | 03:16:51 | ||
| Barrick Gold | 20.61 | 21.22 | 20.61 | -0.14 | -0.70% | 5.40M | 03:16:34 | ||
| Yamana Gold | 5.170 | 5.360 | 5.160 | -0.040 | -0.77% | 8.13M | 03:15:26 | ||
| Novation Hldgs Inc. | 0.00020 | 0.00020 | 0.00010 | +0.00005 | +33.33% | 5.33M | 02:43:00 | ||
| Eco-Tek Group, Inc. | 0.00190 | 0.00190 | 0.00170 | +0.00010 | +5.56% | 14.37M | 03:01:00 | ||
| Crescent Point Energy | 7.640 | 7.835 | 7.580 | +0.060 | +0.79% | 3.24M | 03:17:11 | ||
| Manulife Financial | 17.91 | 18.08 | 17.74 | +0.39 | +2.23% | 1.80M | 03:16:11 | ||
| Bausch Health | 9.96 | 10.15 | 9.74 | +0.03 | +0.30% | 2.13M | 03:16:11 | ||
| Kinross Gold | 4.485 | 4.640 | 4.485 | -0.015 | -0.33% | 4.75M | 03:16:32 | ||
| B2Gold | 4.140 | 4.235 | 4.122 | +0.020 | +0.49% | 4.78M | 03:15:26 | ||
| BlackBerry | 5.83 | 5.92 | 5.72 | -0.06 | -0.93% | 5.04M | 03:16:42 | ||
| Hut 8 Mining | 2.420 | 2.510 | 2.350 | -0.060 | -2.42% | 5.46M | 03:17:10 | ||
| IAMGold | 2.205 | 2.300 | 2.205 | -0.015 | -0.68% | 3.46M | 03:16:12 | ||
| Newron Sport | 0.0007 | 0.0007 | 0.0006 | +0.0001 | +16.67% | 12.02M | 02:57:00 | ||
| Cenovus Energy Inc | 21.565 | 22.140 | 21.555 | +0.205 | +0.96% | 4.98M | 03:17:11 | ||
| AgriFORCE Growing Systems | 3.10 | 3.38 | 2.96 | +0.16 | +5.37% | 12.68M | 03:17:08 | ||
| Ballard | 7.12 | 7.29 | 6.85 | -0.12 | -1.73% | 1.91M | 03:17:03 | ||
| Aurora Cannabis | 2.765 | 2.950 | 2.761 | -0.165 | -5.63% | 2.34M | 03:17:03 |
Chile
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Soquimich B ADR | 98.73 | 99.18 | 94.44 | +3.27 | +3.43% | 1.13M | 03:16:14 | ||
| Enel Americas ADR | 5.725 | 5.760 | 5.670 | +0.025 | +0.44% | 522.57K | 03:15:59 | ||
| Santander Chile ADR | 19.50 | 19.65 | 19.20 | +0.39 | +2.04% | 535.00K | 03:14:42 | ||
| Enel Chile ADR | 1.370 | 1.370 | 1.335 | +0.010 | +0.73% | 119.32K | 02:51:15 | ||
| Banco De Chile | 20.01 | 20.54 | 19.98 | +0.23 | +1.16% | 241.43K | 03:17:12 | ||
| LATAM Airlines ADR | 0.39 | 0.41 | 0.39 | -0.02 | -5.52% | 78.97K | 03:00:00 | ||
| Cervecerias ADR | 13.44 | 13.55 | 13.35 | +0.06 | +0.45% | 58.88K | 03:17:12 | ||
| Embotelladora Andina B ADR | 11.13 | 11.27 | 11.06 | +0.14 | +1.30% | 3.61K | 03:06:40 | ||
| Itau CorpBanca ADR | 3.340 | 3.340 | 3.150 | +0.180 | +5.70% | 10.50K | 03:04:24 | ||
| Embotelladora Andina | 9.48 | 9.60 | 9.48 | +0.03 | +0.32% | 1.07K | 00:45:50 | ||
| Cerro Grande Mining Corp | 0.006 | 0.007 | 0.007 | 0.000 | 0.00% | 0 | 12/05 |
China
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Nio A ADR | 15.68 | 15.94 | 15.24 | -0.76 | -4.63% | 44.60M | 03:17:03 | ||
| Didi Global | 1.50 | 1.65 | 1.48 | 0.01 | 0.00% | 71.80M | 03:17:00 | ||
| Molecular Data | 0.8900 | 0.9000 | 0.8220 | -0.2440 | -21.52% | 992.84K | 03:16:47 | ||
| iQIYI | 3.96 | 4.20 | 3.84 | -0.15 | -3.65% | 10.77M | 03:16:59 | ||
| Farmmi | 0.0748 | 0.0770 | 0.0710 | -0.0031 | -3.98% | 21.88M | 03:16:46 | ||
| Alibaba ADR | 86.44 | 87.41 | 84.76 | -0.35 | -0.40% | 9.25M | 03:16:32 | ||
| Trans Global Grp In | 0.01270 | 0.01290 | 0.01210 | -0.00010 | -0.78% | 10.06M | 02:55:00 | ||
| Tencent Music Entertainment Group | 3.94 | 4.06 | 3.86 | -0.12 | -3.07% | 7.85M | 03:16:33 | ||
| Ke Hldg | 11.87 | 12.19 | 11.73 | -0.20 | -1.70% | 7.58M | 03:17:13 | ||
| Xpeng | 21.38 | 22.69 | 21.33 | -1.89 | -8.12% | 11.54M | 03:17:03 | ||
| JD.com Inc Adr | 53.10 | 54.00 | 52.40 | +0.93 | +1.78% | 7.96M | 03:16:26 | ||
| Pinduoduo | 39.83 | 40.73 | 38.61 | -1.07 | -2.62% | 4.54M | 03:17:11 | ||
| RLX Technology | 1.835 | 1.900 | 1.790 | -0.035 | -1.87% | 2.87M | 03:16:44 | ||
| Li Auto | 22.91 | 23.39 | 22.51 | -1.09 | -4.52% | 4.54M | 03:17:07 | ||
| Full Truck Alliance Co | 5.50 | 6.07 | 5.20 | -0.31 | -5.26% | 4.48M | 03:16:57 | ||
| Lufax | 6.11 | 6.26 | 5.80 | +0.12 | +2.00% | 3.26M | 03:16:38 | ||
| Vipshop | 8.55 | 8.82 | 8.50 | -0.09 | -0.98% | 2.95M | 03:16:28 | ||
| TAL Education | 3.98 | 4.09 | 3.88 | -0.15 | -3.74% | 3.20M | 03:16:25 | ||
| Bilibili | 20.84 | 21.61 | 20.65 | -0.96 | -4.40% | 2.90M | 03:17:11 | ||
| Sos Ltd | 0.356 | 0.383 | 0.353 | -0.013 | -3.42% | 3.76M | 03:16:41 |
Colombia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Ecopetrol ADR | 14.41 | 14.56 | 14.17 | +0.23 | +1.62% | 716.09K | 03:16:28 | ||
| BanColombia ADR | 37.57 | 38.26 | 37.34 | +0.67 | +1.82% | 124.32K | 03:16:16 | ||
| Blueberries Medical | 0.0278 | 0.0278 | 0.0255 | +0.0024 | +9.25% | 13.30K | 01:40:00 | ||
| GeoPark Ltd | 15.54 | 15.54 | 15.09 | +0.22 | +1.44% | 30.09K | 03:11:33 | ||
| Tecnoglass | 20.23 | 20.77 | 19.81 | +0.07 | +0.37% | 36.26K | 03:16:24 | ||
| Grupo Aval | 4.030 | 4.110 | 4.030 | -0.030 | -0.74% | 53.44K | 02:36:50 | ||
| Nutresa ADR | 13.53 | 13.52 | 13.52 | +0.00 | +0.00% | 0 | 21/05 | ||
| Bakken Energy Corp | 0.000 | 0.000 | 0.000 | 0.000 | 0.00% | 0 | 05/11 | ||
| Cementos Argos ADR | 7.06 | 8.25 | 7.06 | 0.00 | 0.00% | 0 | 05/04 | ||
| Inversiones Suramericana ADR | 17.46 | 17.46 | 17.46 | 0.00 | 0.00% | 0 | 02/03 | ||
| Interconnection Electric | 167.18 | 167.18 | 167.18 | 0.00 | 0.00% | 0 | 03/05 |
Cyprus
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Castor Maritime | 1.929 | 1.948 | 1.860 | -0.001 | -0.03% | 604.95K | 03:16:40 | ||
| Polymetal | 3.1 | 3.2 | 3.0 | 0.0 | 0.00% | 35.92K | 02:23:00 | ||
| Polymetal International ADR | 3.57 | 3.58 | 3.27 | +0.19 | +5.62% | 21.19K | 02:10:00 | ||
| Emerging Markets Horizon | 9.93 | 9.95 | 9.89 | +0.03 | +0.30% | 61.98K | 03:00:41 | ||
| Bank of Cyprus | 1.14 | 1.14 | 1.14 | 0.00 | 0.00% | 0 | 16/12 | ||
| Woodbrook | 0.00150 | 0.00150 | 0.00150 | 0.00000 | 0.00% | 0 | 16/02 | ||
| QIWI | 5.67 | 5.95 | 5.53 | 0.00 | 0.00% | 0 | 26/02 | ||
| Ozon | 11.60 | 12.59 | 11.29 | 0.00 | 0.00% | 0 | 26/02 | ||
| Nexters | 6.38 | 6.85 | 6.38 | 0.00 | 0.00% | 0 | 26/02 | ||
| Cian ADR | 3.40 | 4.49 | 3.30 | 0.00 | 0.00% | 0 | 26/02 | ||
| Emerging Markets Horizon Unt | 10.10 | 11.06 | 10.09 | +0.00 | +0.00% | 0 | 17/05 | ||
| Gifa | 0.010 | 0.012 | 0.010 | 0.000 | 0.00% | 0 | 18/05 |
Denmark
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Novo Nordisk ADR | 107.92 | 108.43 | 107.28 | +0.17 | +0.16% | 487.91K | 03:16:28 | ||
| LiqTech | 0.650 | 0.659 | 0.598 | +0.070 | +12.03% | 797.68K | 03:09:40 | ||
| Vestas Wind Systems AS | 7.83 | 7.88 | 7.70 | +0.44 | +5.95% | 404.88K | 02:53:00 | ||
| Genmab AS | 30.87 | 31.10 | 30.73 | -0.21 | -0.68% | 188.06K | 03:16:40 | ||
| Bavarian Nordic ADR | 10.82 | 11.03 | 10.26 | -0.40 | -3.52% | 499.14K | 03:00:00 | ||
| Ascendis Pharma AS | 96.38 | 97.08 | 93.45 | +0.98 | +1.03% | 201.96K | 03:15:02 | ||
| Carlsberg AS | 24.90 | 25.08 | 24.79 | +0.07 | +0.28% | 45.60K | 02:58:00 | ||
| AP Moeller-Maersk AS | 14.74 | 14.81 | 14.61 | +0.07 | +0.48% | 88.96K | 02:57:00 | ||
| Evaxion Biotech AS | 1.890 | 2.260 | 1.852 | +0.030 | +1.61% | 33.79K | 03:15:52 | ||
| Coloplast A | 11.82 | 12.06 | 11.75 | -0.25 | -2.07% | 48.39K | 02:56:00 | ||
| IO Biotech | 4.79 | 5.07 | 4.79 | -0.25 | -4.96% | 19.56K | 02:27:10 | ||
| Orsted ADR | 37.02 | 37.14 | 36.84 | +0.29 | +0.80% | 73.63K | 02:48:00 | ||
| Danske Bank A/S ADR | 7.93 | 8.02 | 7.80 | +0.34 | +4.45% | 23.63K | 02:57:00 | ||
| Chr Hansen ADR | 18.76 | 18.76 | 18.64 | +0.22 | +1.19% | 17.97K | 02:34:00 | ||
| DSV ADR | 80.30 | 81.22 | 80.01 | -0.01 | -0.01% | 23.75K | 02:46:00 | ||
| Vestas Wind | 23.5818 | 23.8200 | 23.1300 | +1.5168 | +6.87% | 6.16K | 02:53:00 | ||
| Pandora ADR | 18.63 | 18.66 | 18.32 | +0.47 | +2.59% | 13.33K | 02:21:00 | ||
| Novozymes AS | 62.97 | 63.21 | 62.54 | +0.60 | +0.96% | 4.88K | 02:52:00 | ||
| Orphazyme | 0.185 | 0.200 | 0.170 | -0.015 | -7.48% | 17.37K | 02:19:00 | ||
| Zealand Pharma ADR | 13.62 | 14.06 | 13.58 | +1.06 | +8.44% | 8.70K | 03:07:41 |
Finland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Nokia ADR | 4.924 | 4.950 | 4.840 | +0.094 | +1.95% | 21.36M | 03:16:30 | ||
| Nordea Bank ADR | 10.16 | 10.18 | 10.06 | +0.31 | +3.15% | 283.27K | 02:53:00 | ||
| Kone Oyj ADR | 24.30 | 24.40 | 24.14 | +0.45 | +1.89% | 17.75K | 02:33:00 | ||
| Sampo OYJ | 22.36 | 22.42 | 22.07 | +0.33 | +1.50% | 31.70K | 02:52:00 | ||
| Neste | 22.13 | 22.19 | 21.80 | +0.66 | +3.07% | 31.95K | 02:29:00 | ||
| Stora Enso Oyj PK | 19.38 | 19.51 | 19.16 | +0.57 | +3.03% | 8.12K | 02:33:00 | ||
| Kesko ADR | 13.200 | 13.200 | 12.860 | +0.520 | +4.10% | 2.89K | 01:37:00 | ||
| Nokian Tyres ADR | 6.88 | 6.91 | 6.84 | +0.39 | +6.01% | 1.97K | 02:36:00 | ||
| Metso Outotec OTC | 4.36 | 4.38 | 4.34 | +0.23 | +5.70% | 2.86K | 02:36:00 | ||
| Fortum ADR | 3.800 | 3.800 | 3.700 | +0.010 | +0.26% | 0.96K | 01:39:00 | ||
| Wartsila ADR | 1.62 | 1.62 | 1.62 | +0.07 | +4.52% | 0.95K | 00:12:00 | ||
| Outokumpu ADR | 2.59 | 2.59 | 2.59 | 0.00 | 0.00% | 0 | 19/05 | ||
| Orion ADR | 20.00 | 20.00 | 20.00 | +0.00 | +0.00% | 0 | 18/05 | ||
| Konecranes ADR | 5.565 | 5.565 | 5.565 | 0.000 | 0.00% | 0 | 15/04 | ||
| Fortum | 17.970 | 17.970 | 17.970 | +0.000 | +0.00% | 0 | 19/05 | ||
| KONE Oyj | 48.5000 | 48.5000 | 48.1530 | +3.0399 | +6.69% | 1.98K | 02:44:00 | ||
| Uponor | 17.00 | 17.00 | 17.00 | 0.00 | 0.00% | 0 | 04/05 | ||
| Yit ADR | 2.52 | 2.52 | 2.52 | 0.00 | 0.00% | 0 | 08/12 |
France
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Sanofi ADR | 55.76 | 55.88 | 54.81 | +1.36 | +2.50% | 1.84M | 03:16:21 | ||
| Carrefour SA PK | 4.13 | 4.15 | 4.07 | +0.07 | +1.60% | 68.06K | 02:53:00 | ||
| TotalEnergies SE ADR | 56.40 | 56.94 | 55.99 | +1.70 | +3.11% | 1.19M | 03:16:35 | ||
| Constellium Nv | 15.92 | 16.09 | 15.75 | +0.16 | +1.02% | 219.28K | 03:15:58 | ||
| Orange ADR | 12.42 | 12.46 | 12.34 | +0.16 | +1.31% | 353.25K | 03:10:59 | ||
| Schneider Electric SA | 27.090 | 27.182 | 26.749 | +0.640 | +2.42% | 254.58K | 03:01:00 | ||
| L’Oreal ADR | 66.61 | 66.97 | 65.75 | +1.38 | +2.12% | 97.31K | 02:52:00 | ||
| Kering SA | 48.36 | 48.56 | 47.46 | +0.75 | +1.58% | 59.80K | 03:02:00 | ||
| Alstom PK | 2.550 | 2.550 | 2.520 | +0.050 | +2.00% | 285.74K | 02:59:00 | ||
| Danone PK | 11.72 | 11.78 | 11.66 | +0.12 | +1.03% | 186.62K | 03:02:00 | ||
| BNP Paribas ADR | 27.740 | 28.029 | 26.890 | +1.010 | +3.78% | 181.64K | 03:00:00 | ||
| Safran SA | 25.550 | 25.615 | 24.940 | +0.230 | +0.91% | 77.23K | 02:52:00 | ||
| Louis Vuitton ADR | 119.270 | 120.050 | 117.190 | +1.630 | +1.39% | 74.30K | 03:00:00 | ||
| Criteo Sa | 26.30 | 26.80 | 26.11 | -0.32 | -1.20% | 75.00K | 03:12:58 | ||
| Engie ADR | 13.68 | 13.73 | 13.53 | +0.36 | +2.70% | 117.72K | 02:53:00 | ||
| Axa ADR | 24.89 | 24.99 | 24.72 | +0.51 | +2.11% | 142.90K | 02:55:00 | ||
| Pernod Ricard | 38.40 | 38.65 | 38.13 | +1.00 | +2.68% | 66.81K | 02:51:00 | ||
| UbiSoft Entertainment Inc | 10.27 | 10.32 | 10.20 | +0.20 | +1.99% | 76.90K | 03:01:00 | ||
| Technip Energies NV | 12.77 | 12.77 | 12.65 | +0.37 | +2.98% | 156.06K | 02:52:00 | ||
| Credit Agricole SA PK | 5.690 | 5.720 | 5.608 | +0.230 | +4.21% | 88.31K | 02:44:00 |
Germany
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Jumia Tech | 6.61 | 6.80 | 6.36 | -0.11 | -1.64% | 2.91M | 03:16:31 | ||
| Deutsche Bank AG | 10.66 | 10.70 | 10.42 | +0.76 | +7.62% | 4.20M | 03:16:19 | ||
| SAP ADR | 99.31 | 99.70 | 98.23 | +1.88 | +1.92% | 1.01M | 03:16:22 | ||
| Deutsche Telekom ADR | 19.71 | 19.76 | 19.49 | +0.42 | +2.18% | 160.67K | 02:42:00 | ||
| Affimed NV | 3.310 | 3.400 | 3.250 | +0.030 | +0.91% | 646.62K | 03:16:00 | ||
| Sono NV | 3.00 | 3.02 | 2.86 | +0.01 | +0.33% | 382.90K | 03:16:42 | ||
| BioNTech | 163.53 | 166.48 | 161.14 | +0.53 | +0.33% | 494.41K | 03:16:42 | ||
| Volkswagen Pref 1/10 ADR | 15.69 | 15.83 | 15.67 | +0.34 | +2.20% | 699.11K | 02:44:00 | ||
| Lilium NV | 3.015 | 3.115 | 2.925 | -0.095 | -3.05% | 459.22K | 03:16:52 | ||
| ATAI Life Sciences BV | 3.91 | 4.08 | 3.91 | -0.09 | -2.23% | 176.18K | 03:16:23 | ||
| Trivago | 1.645 | 1.650 | 1.610 | -0.025 | -1.50% | 201.37K | 03:16:03 | ||
| CureVac NV | 19.32 | 19.61 | 18.92 | +0.59 | +3.15% | 241.85K | 03:16:08 | ||
| Atotech | 19.95 | 19.96 | 19.51 | +0.38 | +1.97% | 264.46K | 03:16:35 | ||
| Bayer AG PK | 17.20 | 17.26 | 17.09 | +0.26 | +1.56% | 184.36K | 02:53:00 | ||
| Fresenius Medical Care ADR | 29.89 | 30.00 | 29.70 | -0.02 | -0.07% | 205.01K | 03:16:38 | ||
| Muenchener Rueckver Ges | 23.80 | 23.85 | 23.51 | +0.34 | +1.43% | 45.96K | 02:45:00 | ||
| Allianz ADR | 21.16 | 21.36 | 20.97 | +0.53 | +2.57% | 250.31K | 02:58:00 | ||
| BASF ADR | 13.23 | 13.29 | 13.04 | +0.29 | +2.24% | 123.74K | 03:01:00 | ||
| Infineon ADR | 29.80 | 30.24 | 29.68 | +0.29 | +1.00% | 173.22K | 02:57:00 | ||
| Volkswagen 1/10 ADR | 20.16 | 20.24 | 20.00 | +0.58 | +2.96% | 478.95K | 03:01:00 |
Greece
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Imperial Petroleum | 0.42 | 0.43 | 0.39 | -0.01 | -1.92% | 19.13M | 03:16:56 | ||
| Seanergy Maritime | 1.2250 | 1.2300 | 1.1650 | +0.0450 | +3.81% | 3.39M | 03:17:11 | ||
| Star Bulk Carriers | 33.50 | 33.63 | 31.51 | +1.47 | +4.59% | 2.41M | 03:17:06 | ||
| Diana Shipping | 5.910 | 5.990 | 5.480 | +0.270 | +4.79% | 855.77K | 03:17:02 | ||
| Oceanpal | 0.57 | 0.59 | 0.55 | +0.03 | +4.82% | 240.79K | 03:16:05 | ||
| Eurobank Ergasias | 0.450 | 0.480 | 0.450 | -0.020 | -4.34% | 220.04K | 02:53:00 | ||
| Danaos | 82.75 | 83.70 | 80.67 | +1.12 | +1.37% | 152.94K | 03:16:57 | ||
| Top Ships | 0.6554 | 0.6990 | 0.6500 | -0.0146 | -2.18% | 126.64K | 03:16:41 | ||
| Tsakos Energy | 11.360 | 11.360 | 10.490 | -0.300 | -2.57% | 234.03K | 03:12:49 | ||
| GasLog Partners LP | 4.928 | 5.016 | 4.910 | -0.002 | -0.04% | 72.56K | 03:12:15 | ||
| Pyxis Tankers Inc | 2.7500 | 2.9400 | 2.7001 | -0.0200 | -0.72% | 171.89K | 03:12:35 | ||
| Dynagas LNG | 3.800 | 3.830 | 3.640 | -0.020 | -0.52% | 59.21K | 03:01:55 | ||
| Globus Maritime | 2.010 | 2.062 | 2.010 | -0.040 | -1.95% | 19.17K | 03:06:44 | ||
| Euroseas | 27.71 | 27.90 | 26.93 | +1.00 | +3.73% | 63.56K | 03:10:38 | ||
| EuroDry | 30.19 | 32.00 | 29.00 | -2.50 | -7.65% | 141.03K | 03:12:18 | ||
| Capital Product | 15.54 | 15.62 | 15.15 | +0.43 | +2.81% | 40.35K | 03:12:34 | ||
| StealthGas | 2.460 | 2.550 | 2.430 | +0.020 | +0.82% | 91.06K | 03:15:34 | ||
| Tsakos Energy Pref E | 24.82 | 24.86 | 24.78 | -0.03 | -0.10% | 5.64K | 02:50:02 | ||
| Tsakos Energy Pref F | 24.34 | 24.35 | 24.21 | -0.01 | -0.03% | 5.05K | 01:38:55 | ||
| Performance Shipping | 2.516 | 2.820 | 2.505 | -0.294 | -10.47% | 22.80K | 02:14:40 |
Hong Kong
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| eBullion Inc | 0.0045 | 0.0060 | 0.0045 | -0.0014 | -23.73% | 6.47M | 02:50:00 | ||
| Borqs Tech | 0.1912 | 0.2000 | 0.1829 | +0.0022 | +1.16% | 20.07M | 03:17:05 | ||
| King Resources Inc | 0.0009 | 0.0010 | 0.0009 | -0.0002 | -18.18% | 26.91K | 23/05 | ||
| Melco Resorts & Entertainment | 5.32 | 5.47 | 5.24 | -0.14 | -2.56% | 2.96M | 03:17:14 | ||
| Futu | 34.27 | 34.81 | 32.53 | +0.12 | +0.34% | 1.96M | 03:17:06 | ||
| BIT Mining | 1.850 | 2.090 | 1.800 | -0.170 | -8.42% | 894.00K | 03:16:15 | ||
| Sharing Economy | 0.020 | 0.020 | 0.020 | +0.002 | +12.00% | 2.50K | 00:01:00 | ||
| Silicon Motion | 89.20 | 90.10 | 88.58 | -0.58 | -0.65% | 350.27K | 03:17:14 | ||
| HUTCHMED DRC | 9.57 | 9.99 | 9.18 | -0.01 | -0.10% | 205.19K | 03:15:22 | ||
| AGM A | 2.30 | 2.32 | 2.22 | +0.04 | +1.77% | 23.34K | 03:14:56 | ||
| AP Acquisition | 9.95 | 9.97 | 9.95 | -0.01 | -0.10% | 2.52K | 02:17:59 | ||
| Integrated Media Tech | 5.880 | 6.040 | 5.550 | +0.340 | +6.14% | 307.32K | 03:16:45 | ||
| AIA ADR | 39.71 | 39.88 | 39.38 | -0.60 | -1.48% | 206.62K | 03:00:00 | ||
| Hong Kong & China Gas ADR | 1.090 | 1.100 | 1.070 | -0.020 | -1.80% | 112.15K | 02:24:00 | ||
| iClick Interactive Asia | 0.71 | 0.74 | 0.70 | -0.01 | -1.14% | 120.72K | 03:08:06 | ||
| Bridgetown Holdings | 9.87 | 9.88 | 9.87 | 0.00 | 0.00% | 21.20K | 02:47:55 | ||
| Artisan Acquisition Corp | 5.56 | 5.74 | 5.38 | -0.18 | -3.14% | 30.13K | 03:14:52 | ||
| Henderson Land Development | 4.12 | 4.23 | 4.05 | +0.01 | +0.26% | 28.45K | 02:26:00 | ||
| Oriental Culture | 3.341 | 3.440 | 3.210 | +0.071 | +2.18% | 29.30K | 02:38:41 | ||
| WH ADR | 14.80 | 14.95 | 14.80 | +0.31 | +2.14% | 22.32K | 02:35:00 |
Hungary
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| MOL ADR | 3.0 | 3.0 | 3.0 | 0.0 | 0.00% | 0 | 20/05 | ||
| Magyar Telekom Plc | 5.62 | 5.62 | 5.62 | +0.05 | +0.90% | 40.45K | 23:30:00 |
India
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Infosys ADR | 18.82 | 18.93 | 18.64 | +0.12 | +0.67% | 2.33M | 03:16:11 | ||
| ICICI Bank ADR | 18.43 | 18.52 | 18.21 | +0.33 | +1.82% | 1.81M | 03:16:15 | ||
| Wipro ADR | 6.015 | 6.050 | 5.940 | +0.075 | +1.26% | 1.38M | 03:16:26 | ||
| Renew Energy Global | 6.910 | 7.010 | 6.670 | +0.180 | +2.67% | 180.27K | 03:17:02 | ||
| HDFC Bank ADR | 53.51 | 53.74 | 52.92 | -0.29 | -0.54% | 651.75K | 03:16:23 | ||
| Tata Motors ADR | 27.43 | 27.64 | 26.82 | +0.67 | +2.50% | 273.35K | 03:16:26 | ||
| MakeMyTrip | 25.99 | 26.29 | 25.30 | +0.76 | +3.01% | 141.68K | 03:16:20 | ||
| Dr. Reddy’s Labs ADR | 55.26 | 55.63 | 55.00 | +0.23 | +0.42% | 52.21K | 03:16:12 | ||
| WNS Holdings | 72.51 | 72.80 | 70.85 | +1.95 | +2.76% | 120.71K | 03:16:11 | ||
| Yatra Online | 1.550 | 1.550 | 1.500 | +0.070 | +4.73% | 29.98K | 03:12:14 | ||
| Azure Power Global | 13.89 | 13.96 | 13.30 | +0.34 | +2.51% | 30.36K | 03:16:14 | ||
| Sify | 2.055 | 2.130 | 1.950 | -0.025 | -1.20% | 55.79K | 03:15:59 | ||
| Mahanagar Telephone Nigam PK | 0.510 | 0.510 | 0.410 | 0.000 | 0.00% | 0 | 21/05 | ||
| Rediff.com India | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.00% | 0 | 22/04 | ||
| Axis Bank ADR | 5 | 5 | 5 | 0 | 0.00% | 0 | 04/02 |
Indonesia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Indo Global Exchange | 0.00390 | 0.00450 | 0.00360 | +0.00010 | +2.63% | 79.69M | 03:01:00 | ||
| Indonesia Energy | 14.765 | 15.340 | 14.510 | -0.155 | -1.04% | 370.15K | 03:15:02 | ||
| Telkom Indonesia B ADR | 28.38 | 28.60 | 27.32 | +0.05 | +0.18% | 227.35K | 03:16:52 | ||
| Bank Rakyat | 14.63 | 14.70 | 14.56 | -0.03 | -0.17% | 10.10K | 02:53:00 | ||
| Bank Mandiri Persero ADR | 10.55 | 10.67 | 10.45 | -0.20 | -1.88% | 40.35K | 02:52:00 | ||
| Bank Mandiri Persero | 0.5376 | 0.5376 | 0.5376 | -0.0060 | -1.09% | 23.19K | 02:02:00 | ||
| Bank Central Asia ADR | 12.4248 | 13.0000 | 12.3200 | -0.0827 | -0.66% | 5.00K | 02:51:00 | ||
| Astra Int | 9.38 | 9.53 | 9.34 | -0.14 | -1.42% | 3.26K | 02:13:00 | ||
| Mitra Adiperkasa ADR | 11.29 | 11.34 | 11.29 | +0.00 | +0.00% | 0 | 21/05 | ||
| Adaro Energy ADR | 10.95 | 10.94 | 10.94 | +0.07 | +0.60% | 0.21K | 01:52:00 | ||
| Tower Bersama ADR | 9.50 | 9.50 | 9.50 | 0.00 | 0.00% | 0 | 21/05 | ||
| XL Axiata ADR | 3.61 | 3.61 | 3.61 | 0.00 | 0.00% | 0 | 21/05 | ||
| Medco Energi ADR | 4.42 | 4.42 | 4.42 | 0.00 | 0.00% | 0 | 11/03 | ||
| Asiamet Resources | 0.010 | 0.010 | 0.000 | 0.000 | 0.00% | 0 | 01/03 | ||
| United Tractors ADR | 40.20 | 40.20 | 40.20 | -1.16 | -2.80% | 0.21K | 02:13:00 | ||
| Semen Persero | 8.50 | 8.50 | 8.44 | 0.00 | 0.00% | 0 | 20/05 | ||
| Media Nusantara Citra ADR | 5.74 | 5.74 | 5.74 | 0.00 | 0.00% | 0 | 09/02 | ||
| Kalbe Farma ADR | 22.31 | 22.31 | 22.04 | 0.00 | 0.00% | 0 | 11/05 | ||
| Indofood ADR | 22.2190 | 22.2190 | 22.2190 | +0.0000 | +0.00% | 0 | 20/05 | ||
| Astra Agro Lestari TBK | 4.06 | 4.06 | 4.06 | 0.00 | 0.00% | 0 | 19/05 |
Ireland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Endo Int | 0.428 | 0.497 | 0.410 | -0.037 | -7.91% | 17.82M | 03:17:12 | ||
| Medtronic | 103.53 | 104.44 | 102.50 | +0.99 | +0.97% | 1.94M | 03:16:24 | ||
| Eaton | 135.55 | 136.66 | 133.16 | +1.41 | +1.05% | 1.07M | 03:16:31 | ||
| Johnson Controls | 51.61 | 51.85 | 50.60 | +0.50 | +0.98% | 1.40M | 03:16:31 | ||
| Accenture | 281.12 | 283.93 | 276.16 | +4.47 | +1.62% | 1.03M | 03:16:15 | ||
| Seagate | 81.00 | 82.00 | 80.08 | +0.88 | +1.10% | 507.87K | 03:17:13 | ||
| Amarin | 1.410 | 1.470 | 1.400 | -0.010 | -0.70% | 1.16M | 03:17:06 | ||
| Alkermes Plc | 29.36 | 30.44 | 29.34 | -0.64 | -2.13% | 593.55K | 03:16:34 | ||
| Aptiv | 93.35 | 95.17 | 92.41 | -0.23 | -0.25% | 753.60K | 03:16:26 | ||
| Perrigo | 38.47 | 38.90 | 38.02 | +0.33 | +0.87% | 479.24K | 03:15:46 | ||
| Horizon Pharma | 88.52 | 90.84 | 88.48 | -1.83 | -2.03% | 583.19K | 03:16:39 | ||
| AerCap Holdings NV | 48.15 | 48.53 | 46.99 | +1.35 | +2.88% | 433.29K | 03:16:28 | ||
| Trane Technologies | 131.16 | 132.59 | 128.56 | +0.44 | +0.34% | 608.50K | 03:16:43 | ||
| Aon | 265.39 | 267.86 | 258.95 | +2.68 | +1.02% | 388.18K | 03:16:21 | ||
| Adient | 32.07 | 32.83 | 31.46 | +0.56 | +1.78% | 278.59K | 03:16:09 | ||
| Ryanair ADR | 86.65 | 87.36 | 85.92 | +0.78 | +0.91% | 310.61K | 03:16:36 | ||
| Iterum Therapeutics | 0.244 | 0.270 | 0.241 | -0.026 | -9.63% | 523.42K | 03:15:06 | ||
| Navitas Semiconductor | 7.105 | 7.120 | 6.800 | -0.005 | -0.07% | 297.07K | 03:16:34 | ||
| Nabriva Therapeutics | 0.1930 | 0.2100 | 0.1910 | -0.0002 | -0.10% | 269.04K | 03:11:44 | ||
| Allegion PLC | 108.91 | 110.77 | 107.45 | -0.17 | -0.16% | 200.16K | 03:16:35 |
Israel
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Teva ADR | 8.54 | 8.64 | 8.42 | +0.07 | +0.89% | 2.89M | 03:16:12 | ||
| ZIM Integrated Shipping Services | 69.54 | 69.91 | 65.13 | +4.84 | +7.48% | 4.76M | 03:17:04 | ||
| ironSource | 2.67 | 2.85 | 2.61 | -0.13 | -4.64% | 2.05M | 03:17:15 | ||
| Nano Dimension | 2.740 | 2.820 | 2.700 | -0.080 | -2.83% | 1.49M | 03:16:12 | ||
| GlobalE Online | 19.37 | 19.80 | 18.52 | -0.10 | -0.51% | 969.49K | 03:17:06 | ||
| Wix.Com Ltd | 65.91 | 67.30 | 64.49 | -1.44 | -2.14% | 874.90K | 03:16:56 | ||
| Playtika | 13.75 | 14.13 | 13.55 | -0.20 | -1.43% | 505.39K | 03:16:49 | ||
| Todos | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 353.90K | 02:26:00 | ||
| Innoviz Technologies | 3.97 | 4.25 | 3.88 | -0.16 | -3.87% | 841.63K | 03:17:09 | ||
| InMode | 23.41 | 23.74 | 22.90 | +0.06 | +0.26% | 524.29K | 03:17:05 | ||
| Check Point Software | 122.95 | 123.86 | 121.65 | +0.92 | +0.75% | 305.01K | 03:17:12 | ||
| Compugen | 1.820 | 1.940 | 1.810 | -0.050 | -2.67% | 372.06K | 03:15:52 | ||
| ICL Israel Chemicals | 11.480 | 11.575 | 11.270 | +0.240 | +2.14% | 418.51K | 03:17:05 | ||
| Fiverr International | 37.60 | 38.78 | 35.83 | -1.33 | -3.42% | 619.88K | 03:17:11 | ||
| Nano X | 9.76 | 10.26 | 9.63 | -0.46 | -4.50% | 199.52K | 03:15:51 | ||
| Tower | 46.53 | 46.55 | 46.02 | +0.85 | +1.85% | 334.62K | 03:16:52 | ||
| SolarEdge Technologies Inc | 257.33 | 259.42 | 245.85 | +0.52 | +0.20% | 265.44K | 03:16:05 | ||
| Monday.Com | 112.14 | 116.10 | 107.17 | -2.13 | -1.86% | 259.72K | 03:17:06 | ||
| Kornit Digital Ltd | 40.84 | 41.56 | 38.81 | +0.16 | +0.39% | 217.01K | 03:15:54 | ||
| Foresight Autonomous | 0.900 | 0.940 | 0.821 | +0.123 | +15.80% | 2.36M | 03:14:29 |
Italy
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Ferrari NV | 189.79 | 190.84 | 186.96 | +0.31 | +0.16% | 225.35K | 03:15:42 | ||
| ENEL Societa per Azioni | 6.485 | 6.520 | 6.400 | +0.055 | +0.86% | 233.43K | 02:59:00 | ||
| ENI ADR | 29.05 | 29.33 | 28.79 | +0.85 | +3.02% | 255.14K | 03:13:27 | ||
| Stevanato Group SpA | 16.46 | 17.38 | 16.05 | -0.79 | -4.55% | 138.14K | 03:17:11 | ||
| Kaleyra | 3.27 | 3.69 | 3.26 | -0.25 | -7.10% | 141.44K | 03:15:00 | ||
| Intesa Sanpaolo SpA PK | 12.690 | 12.700 | 12.420 | +0.780 | +6.55% | 468.34K | 03:01:00 | ||
| UniCredit ADR | 5.455 | 5.520 | 5.302 | +0.205 | +3.90% | 59.15K | 02:55:00 | ||
| Ermenegildo Zegna NV | 10.38 | 10.40 | 10.30 | -0.10 | -1.00% | 94.20K | 03:09:20 | ||
| Assicurazioni Generali ADR | 9.40 | 9.54 | 9.14 | +0.35 | +3.89% | 42.06K | 02:45:00 | ||
| Prysmian ADR | 15.52 | 15.56 | 15.41 | +0.29 | +1.93% | 31.99K | 02:21:00 | ||
| Mediobanca ADR | 10.15 | 10.15 | 9.97 | +0.12 | +1.20% | 7.42K | 02:10:00 | ||
| Atlantia ADR | 11.88 | 11.94 | 11.85 | +0.13 | +1.09% | 29.40K | 02:21:00 | ||
| Snam ADR | 11.65 | 11.72 | 11.64 | +0.21 | +1.84% | 8.42K | 02:35:00 | ||
| Terna Rete Elettrica Nazionale | 25.91 | 25.91 | 25.72 | +0.65 | +2.57% | 0.78K | 01:58:00 | ||
| Genenta Science ADR | 6.85 | 6.91 | 6.50 | +0.35 | +5.38% | 14.26K | 01:50:47 | ||
| Salvatore Ferragamo ADR | 8.11 | 8.10 | 8.10 | +0.15 | +1.93% | 3.61K | 02:41:00 | ||
| Natuzzi | 9.70 | 9.70 | 9.70 | -0.08 | -0.82% | 0.55K | 01:32:42 | ||
| Eni SpA | 14.1200 | 14.1200 | 14.1200 | +0.0000 | +0.00% | 0 | 21/05 | ||
| Prada Spa PK | 11.35 | 11.35 | 11.35 | 0.00 | 0.00% | 0 | 21/05 | ||
| Leonardo ADR | 5.22 | 5.30 | 5.22 | +0.12 | +2.45% | 0.53K | 00:48:00 |
Japan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Mitsubishi UFJ Financial ADR | 5.835 | 5.850 | 5.740 | +0.175 | +3.09% | 2.13M | 03:16:30 | ||
| Takeda Pharma ADR | 14.98 | 15.06 | 14.82 | +0.26 | +1.80% | 1.57M | 03:16:35 | ||
| Dr. Foods | 0.00280 | 0.00300 | 0.00240 | +0.00010 | +3.70% | 4.34M | 02:47:00 | ||
| Sumitomo Mitsui Financial ADR | 6.205 | 6.240 | 6.120 | +0.155 | +2.56% | 2.10M | 03:16:11 | ||
| Honda Motor ADR | 25.29 | 25.39 | 25.04 | +0.27 | +1.08% | 715.06K | 03:16:23 | ||
| Mizuho Financial ADR | 2.405 | 2.420 | 2.360 | +0.075 | +3.22% | 655.64K | 03:15:22 | ||
| Nomura ADR | 3.840 | 3.865 | 3.810 | +0.060 | +1.59% | 475.38K | 03:16:10 | ||
| Sony ADR | 89.40 | 90.26 | 89.00 | -0.54 | -0.60% | 324.22K | 03:16:10 | ||
| SoftBank Group | 20.65 | 20.73 | 20.32 | +0.42 | +2.08% | 318.90K | 02:59:00 | ||
| Recruit ADR | 8 | 8 | 7 | -0 | -0.07% | 265.57K | 02:51:00 | ||
| Sumitomo Mitsui Trust Holdings PK | 3.068 | 3.090 | 3.030 | +0.068 | +2.27% | 136.50K | 02:21:00 | ||
| Toyota Motor ADR | 161.51 | 162.27 | 160.35 | +2.85 | +1.80% | 153.68K | 03:15:59 | ||
| Nintendo ADR | 58.26 | 58.87 | 57.89 | +0.63 | +1.09% | 167.73K | 02:52:00 | ||
| WB Burgers Asia | 0.050 | 0.050 | 0.050 | -0.004 | -8.15% | 55.05K | 00:28:00 | ||
| Fanuc Corporation | 16.30 | 16.39 | 16.16 | +0.29 | +1.81% | 129.89K | 03:02:00 | ||
| Panasonic Corp PK | 9.03 | 9.04 | 8.91 | +0.20 | +2.27% | 118.89K | 02:58:00 | ||
| Canon ADR | 25.18 | 25.24 | 25.05 | +0.15 | +0.60% | 118.62K | 03:15:46 | ||
| Murata Manufacturing Inc | 16.12 | 16.24 | 15.97 | +0.14 | +0.84% | 204.95K | 02:52:00 | ||
| Unicharm Corp | 6.930 | 6.950 | 6.890 | +0.080 | +1.17% | 74.95K | 02:58:00 | ||
| Yoshitsu ADR | 1.42 | 1.49 | 1.41 | -0.07 | -4.70% | 84.41K | 03:15:05 |
Luxembourg
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Arrival Vault USA | 1.83 | 1.93 | 1.78 | -0.04 | -1.87% | 2.28M | 03:17:11 | ||
| ArcelorMittal ADR | 30.00 | 30.52 | 29.94 | +0.82 | +2.83% | 2.15M | 03:16:29 | ||
| Ardagh Metal Packaging | 5.68 | 5.81 | 5.59 | +0.01 | +0.26% | 1.47M | 03:16:37 | ||
| Tenaris ADR | 32.52 | 32.74 | 32.09 | +0.74 | +2.31% | 1.09M | 03:16:23 | ||
| Spotify Tech | 106.94 | 107.91 | 103.11 | -0.33 | -0.31% | 1.10M | 03:17:04 | ||
| Globant SA | 187.88 | 188.79 | 179.54 | +5.49 | +3.01% | 181.52K | 03:17:10 | ||
| Adecoagro SA | 10.61 | 10.73 | 10.18 | +0.48 | +4.74% | 297.05K | 03:14:38 | ||
| MagnaChip | 19.55 | 19.79 | 19.49 | -0.09 | -0.46% | 123.30K | 03:12:42 | ||
| Orion Engineered Carbons | 18.63 | 18.80 | 18.27 | +0.30 | +1.64% | 124.52K | 03:13:04 | ||
| FREYR Battery | 8.14 | 8.29 | 7.89 | -0.03 | -0.37% | 208.40K | 03:17:01 | ||
| Millicom | 17.23 | 17.25 | 16.70 | +0.21 | +1.23% | 107.20K | 03:16:37 | ||
| Ternium ADR | 42.47 | 42.72 | 41.36 | +1.27 | +3.08% | 143.71K | 03:17:05 | ||
| Altisource Portfolio Solutions | 10.920 | 11.100 | 10.300 | +0.260 | +2.44% | 74.85K | 03:17:07 | ||
| ArcelorMittal | 28.450 | 28.450 | 28.450 | 0.000 | 0.00% | 0 | 21/05 | ||
| Corporacion America Airports | 6.263 | 6.280 | 6.150 | +0.143 | +2.34% | 33.57K | 03:16:43 | ||
| Nexa Resources | 8.584 | 8.759 | 8.510 | +0.164 | +1.95% | 11.03K | 03:13:13 | ||
| BM European Value ADR | 21.24 | 21.34 | 21.02 | +0.19 | +0.90% | 62.69K | 02:53:00 | ||
| Samsonite ADR | 10.360 | 10.360 | 10.360 | +0.160 | +1.57% | 0.34K | 03:01:00 | ||
| Subsea 7 ADR | 9.64 | 9.83 | 9.64 | +0.23 | +2.44% | 2.79K | 03:01:00 | ||
| Atento SA | 13.91 | 14.29 | 13.56 | -0.36 | -2.52% | 10.06K | 03:02:19 |
Malaysia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| GreenPro | 0.3439 | 0.3600 | 0.3100 | +0.0219 | +6.80% | 770.67K | 03:07:15 | ||
| Genting Berhad | 5.85 | 5.85 | 5.13 | +0.17 | +3.08% | 38.99K | 02:55:00 | ||
| Technology Telecommunication Acquisition Unt | 10.05 | 10.06 | 10.04 | 0.00 | 0.00% | 0 | 21/05 | ||
| Energem | 10.00 | 10.00 | 10.00 | +0.00 | +0.00% | 0 | 21/05 | ||
| Top Glove ADR | 1.24 | 1.24 | 1.24 | -0.01 | -0.80% | 0.10K | 01:04:00 | ||
| Malayan Banking Berhad | 4.410 | 4.454 | 4.280 | 0.000 | 0.00% | 0 | 21/05 | ||
| Evergreen | 10.05 | 10.05 | 10.05 | +0.12 | +1.21% | 0.10K | 00:35:28 | ||
| PHP Ventures Acquisition | 10.24 | 10.24 | 10.24 | 0.00 | 0.00% | 0 | 21/05 | ||
| IGS Capital | 0.2800 | 0.6900 | 0.2800 | -0.0016 | -0.57% | 9.11K | 01:06:00 | ||
| Kairous Acquisition Unt | 10.05 | 10.05 | 10.05 | 0.00 | 0.00% | 0 | 14/05 | ||
| Energem Unt | 10.11 | 10.11 | 10.11 | +0.00 | +0.00% | 0 | 14/05 | ||
| PHP Ventures Acquisition | 10.00 | 10.00 | 10.00 | 0.00 | 0.00% | 0 | 17/05 | ||
| Weconnect Tech | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 17/05 | ||
| Natural Health Farm | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 | 07/01 | ||
| Leet Technology | 0.1200 | 0.1200 | 0.1200 | +0.0150 | +14.29% | 0.53K | 00:31:00 | ||
| Tenaga Nasional Berhad | 8.125 | 8.125 | 8.125 | 0.000 | 0.00% | 0 | 12/05 | ||
| Genting Malaysia ADR | 17.00 | 17.00 | 17.00 | 0.00 | 0.00% | 0 | 11/03 | ||
| Vitaxel | 0.1770 | 0.1770 | 0.1770 | 0.0000 | 0.00% | 0 | 09/04 | ||
| DKG Capital | 0.0360 | 0.0360 | 0.0360 | 0.0000 | 0.00% | 0 | 30/04 | ||
| Prime Global Capital | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.00% | 0 | 08/01 |
Mexico
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Cemex ADR | 4.350 | 4.480 | 4.345 | -0.060 | -1.36% | 3.57M | 03:16:16 | ||
| America Movil ADR | 21.61 | 21.75 | 21.25 | +0.31 | +1.46% | 745.98K | 03:16:12 | ||
| Grupo Televisa ADR | 9.24 | 9.31 | 9.06 | +0.10 | +1.04% | 319.65K | 03:15:20 | ||
| Vista Oil Gas | 8.890 | 8.920 | 8.400 | +0.370 | +4.34% | 410.31K | 03:17:06 | ||
| Fomento Economico Mexicano | 74.45 | 74.91 | 73.98 | +0.17 | +0.23% | 146.13K | 03:15:30 | ||
| Controladora Vuela ADR | 14.45 | 14.70 | 14.42 | -0.01 | -0.05% | 122.94K | 03:15:05 | ||
| Coca-Cola Femsa ADR | 57.21 | 57.50 | 56.58 | +0.54 | +0.95% | 65.54K | 03:16:19 | ||
| Wal Mart de Mexico ADR | 36.98 | 37.59 | 36.97 | -0.12 | -0.32% | 93.60K | 02:50:00 | ||
| Grupo Aeroportuario Sureste ADR | 217.29 | 218.41 | 216.04 | +3.04 | +1.42% | 35.85K | 03:15:31 | ||
| APx Acquisition I | 9.95 | 10.01 | 9.95 | 0.00 | 0.00% | 220.11K | 02:01:24 | ||
| Betterware De Mexico | 12.84 | 13.05 | 12.60 | -0.11 | -0.85% | 13.91K | 03:03:38 | ||
| GAP ADR | 149.93 | 149.93 | 147.77 | +3.36 | +2.29% | 10.07K | 03:02:02 | ||
| Aeroportuario del Centro Norte | 57.61 | 58.10 | 55.44 | +1.49 | +2.65% | 37.43K | 03:11:12 | ||
| Kimberly-Clark de Mexico | 7.32 | 7.37 | 7.28 | +0.04 | +0.60% | 5.75K | 02:52:00 | ||
| Banorte ADR | 32.42 | 32.62 | 32.30 | +0.57 | +1.81% | 5.73K | 02:45:00 | ||
| Becle | 2.1200 | 2.1200 | 2.1200 | -0.1800 | -7.83% | 0.83K | 02:01:00 | ||
| Mexico Closed Fund | 15.67 | 15.75 | 15.58 | +0.09 | +0.58% | 9.50K | 02:31:44 | ||
| LIV Capital Acquisition II Unt | 10.02 | 10.02 | 9.95 | +0.08 | +0.76% | 2.02K | 01:38:34 | ||
| Mexico Equity and Income Closed | 8.71 | 8.81 | 8.60 | +0.13 | +1.54% | 4.93K | 01:19:07 | ||
| Industrias Bachoco ADR | 46.18 | 46.58 | 46.18 | +0.03 | +0.07% | 4.29K | 03:15:33 |
Netherlands
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Stellantis NV | 14.43 | 14.55 | 14.38 | -0.03 | -0.21% | 3.12M | 03:16:23 | ||
| Aegon ADR | 5.290 | 5.335 | 5.230 | +0.220 | +4.34% | 3.66M | 03:16:31 | ||
| ING ADR | 10.42 | 10.48 | 10.24 | +0.44 | +4.41% | 3.50M | 03:16:08 | ||
| NXP | 178.96 | 182.06 | 176.74 | -1.15 | -0.64% | 1.01M | 03:16:51 | ||
| VEON | 0.4823 | 0.4940 | 0.4760 | -0.0077 | -1.57% | 978.90K | 03:16:46 | ||
| Koninklijke Philips ADR | 25.14 | 25.26 | 24.92 | +0.29 | +1.17% | 959.95K | 03:16:31 | ||
| Qiagen | 45.63 | 45.98 | 45.43 | +0.37 | +0.81% | 414.75K | 03:17:06 | ||
| ASML ADR | 552.23 | 557.82 | 545.72 | +19.39 | +3.64% | 653.32K | 03:16:20 | ||
| Prosus ADR | 9.55 | 9.59 | 9.42 | -0.07 | -0.73% | 733.57K | 03:01:00 | ||
| Adyen | 15.67 | 15.78 | 15.36 | +0.18 | +1.16% | 369.05K | 03:02:00 | ||
| Koninklijke ADR | 3.631 | 3.650 | 3.600 | +0.060 | +1.69% | 131.21K | 02:51:00 | ||
| Just Eat Takeaway.com NV | 4.04 | 4.11 | 3.98 | -0.12 | -3.00% | 65.12K | 02:55:00 | ||
| Koninklijke Ahold ADR | 27.0800 | 27.1500 | 26.8000 | +0.6300 | +2.38% | 102.65K | 02:45:00 | ||
| Core Laboratories | 25.24 | 25.52 | 24.48 | +0.72 | +2.95% | 94.19K | 03:16:02 | ||
| Uniqure NV | 13.81 | 14.11 | 13.66 | +0.10 | +0.69% | 76.52K | 03:15:55 | ||
| Merus | 16.31 | 17.09 | 16.30 | -0.49 | -2.92% | 67.65K | 03:16:51 | ||
| argenx ADR | 320.16 | 324.48 | 319.98 | -4.53 | -1.40% | 174.49K | 03:15:10 | ||
| Koninklijke DSM ADR | 37.06 | 37.49 | 36.90 | +1.09 | +3.03% | 29.93K | 02:53:00 | ||
| ProQR Therapeutics NV | 0.689 | 0.710 | 0.642 | +0.015 | +2.24% | 458.96K | 03:16:11 | ||
| Airbus Group NV | 28.37 | 28.57 | 27.94 | +0.10 | +0.35% | 270.59K | 02:58:00 |
New Zealand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Starfleet Innotech | 0.0245 | 0.0288 | 0.0233 | -0.0034 | -12.19% | 731.73K | 02:33:00 | ||
| Spark New Zealand ADR | 15.09 | 15.29 | 15.08 | +0.04 | +0.29% | 12.00K | 02:21:00 | ||
| Astika Holdings | 0.0359 | 0.0359 | 0.0359 | +0.0089 | +33.21% | 1.00K | 23/05 | ||
| Spark New Zealand | 3.0200 | 3.0200 | 3.0200 | +0.0150 | +0.50% | 3.80K | 23:30:00 | ||
| Ryman Healthcare ADR | 31.03 | 31.03 | 31.03 | +0.00 | +0.00% | 0 | 21/05 | ||
| A2 Milk | 2.90 | 2.90 | 2.90 | +0.00 | +0.00% | 0 | 21/05 | ||
| Fletcher Building Ltd PK | 7.66 | 7.66 | 7.66 | 0.00 | 0.00% | 0 | 13/05 | ||
| Chorus ADR | 23.21 | 23.21 | 23.21 | +0.06 | +0.26% | 0.40K | 23:30:00 | ||
| New Zealand Energy Corp | 0.0790 | 0.0790 | 0.0790 | 0.0000 | 0.00% | 0 | 19/05 | ||
| Air New Zealand ADR | 2.25 | 2.25 | 2.25 | +0.05 | +2.27% | 0.50K | 00:50:00 | ||
| Auckland International Airport ADR | 23.09 | 23.09 | 23.09 | +0.00 | +0.00% | 0 | 20/05 | ||
| Port Tauranga ADR | 19.79 | 19.79 | 19.79 | 0.00 | 0.00% | 0 | 10/09 | ||
| Sanford ADR | 18 | 18 | 18 | +0 | +0.00% | 0 | 09/10 | ||
| Warehouse Group | 2.0800 | 2.0800 | 2.0800 | 0.0000 | 0.00% | 0 | 22/04 | ||
| New Zealand Oil Gas | 0.330 | 0.330 | 0.330 | 0.000 | 0.00% | 0 | 14/04 |
Norway
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Equinor ADR | 34.92 | 35.30 | 34.62 | +0.94 | +2.77% | 2.43M | 03:17:13 | ||
| Telenor ASA ADR | 13.17 | 13.27 | 13.09 | +0.18 | +1.39% | 55.42K | 02:59:00 | ||
| Norsk Hydro ASA ADR | 7.920 | 7.960 | 7.790 | +0.420 | +5.60% | 172.53K | 03:02:00 | ||
| DNB Bank ASA | 19.67 | 19.80 | 19.34 | +0.64 | +3.36% | 60.07K | 03:01:00 | ||
| Orkla ASA ADR | 7.565 | 7.580 | 7.514 | +0.089 | +1.19% | 17.38K | 02:53:00 | ||
| Opera | 5.22 | 5.29 | 5.12 | -0.01 | -0.19% | 30.09K | 03:08:27 | ||
| Nel ASA | 1.45 | 1.46 | 1.41 | +0.06 | +3.94% | 8.91K | 02:37:00 | ||
| Yara International ASA | 25.18 | 25.22 | 24.68 | +0.88 | +3.64% | 15.78K | 02:57:00 | ||
| Mowi ADR | 25.20 | 25.37 | 25.02 | +0.69 | +2.82% | 10.48K | 02:22:00 | ||
| Ensurge Micropower ADR | 0.9840 | 0.9840 | 0.9840 | +0.0000 | +0.00% | 0 | 20/05 | ||
| Aker Carbon | 2.00 | 2.06 | 2.00 | 0.00 | 0.00% | 1.04K | 00:09:00 | ||
| Tomra Systems ADR | 36.83 | 36.97 | 36.45 | +1.35 | +3.81% | 4.71K | 02:58:00 | ||
| Kahoot | 2.55 | 2.69 | 2.55 | 0.00 | 0.00% | 0 | 21/05 | ||
| REC Silicon ADR | 2.03 | 2.04 | 2.03 | +0.00 | +0.00% | 0 | 21/05 | ||
| Norsk Hydro | 7.79 | 7.91 | 7.71 | +0.29 | +3.87% | 28.05K | 02:16:00 | ||
| Nordic Semiconductor | 18.1000 | 18.1000 | 18.1000 | -0.1500 | -0.82% | 1.10K | 00:22:00 | ||
| Idex Biometrics ASA | 10.00 | 10.00 | 10.00 | +0.25 | +2.56% | 0.00K | 23:30:03 | ||
| Equinor | 35.2100 | 35.2100 | 35.2000 | +1.3200 | +3.90% | 280.61K | 03:00:00 | ||
| Prosafe ADR | 0.120 | 0.120 | 0.120 | 0.000 | 0.00% | 0 | 04/11 | ||
| Prosafe | 20.7000 | 20.7000 | 20.7000 | +0.0000 | +0.00% | 0 | 19/05 |
Peru
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Buenaventura Mining ADR | 8.510 | 8.680 | 8.469 | +0.180 | +2.16% | 437.59K | 03:16:32 | ||
| Credicorp | 138.74 | 139.94 | 133.95 | +4.58 | +3.41% | 152.10K | 03:16:27 | ||
| Cementos Pacasmayo ADR | 5.300 | 5.500 | 5.219 | +0.010 | +0.19% | 16.36K | 02:53:31 | ||
| Intercorp Financial Services | 26.00 | 26.15 | 25.81 | +0.40 | +1.56% | 14.38K | 03:17:06 | ||
| Aenza | 1.3620 | 1.4600 | 1.3620 | 0.0000 | 0.00% | 0 | 21/05 | ||
| Dana Resources | 0.00000 | 0.00000 | 0.00000 | 0.00000 | 0.00% | 0 | 08/01 | ||
| Goldsands Dev Co | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.00% | 0 | 11/02 | ||
| Fossal ADR | 0.014 | 0.014 | 0.014 | 0.000 | 0.00% | 0 | 24/07 |
Philippines
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| PLDT ADR | 38.38 | 38.54 | 38.11 | -0.14 | -0.38% | 12.75K | 02:50:16 | ||
| D&L Industries ADR | 3.44 | 3.44 | 3.44 | +0.08 | +2.50% | 1.42K | 02:13:00 | ||
| BDO Unibank ADR | 24.98 | 25.49 | 23.73 | 0.00 | 0.00% | 0 | 21/05 | ||
| Aboitiz Equity ADR | 9.72 | 9.72 | 9.70 | +0.00 | +0.00% | 0 | 21/05 | ||
| Globe Telecom ADR | 43.50 | 43.50 | 43.50 | 0.00 | 0.00% | 0 | 22/03 | ||
| Jollibee Foods ADR | 16.500 | 16.500 | 16.500 | 0.000 | 0.00% | 0 | 30/04 | ||
| JG Summit ADR | 22 | 22 | 22 | 0 | 0.00% | 0 | 11/05 | ||
| Manila Electric ADR | 12.58 | 12.58 | 12.58 | 0.00 | 0.00% | 0 | 10/05 | ||
| Megaworld ADR | 10.9 | 10.9 | 10.9 | +0.0 | +0.00% | 0 | 20/05 | ||
| Metropolitan Bank ADR | 20 | 20 | 20 | 0 | 0.00% | 0 | 27/04 | ||
| Manila Water ADR | 9.05 | 9.05 | 9.05 | 0.00 | 0.00% | 0 | 14/04 | ||
| First Gen ADR | 9.58 | 9.58 | 9.58 | 0.00 | 0.00% | 0 | 31/03 | ||
| DMCI ADR | 1.65 | 1.65 | 1.65 | +0.00 | +0.00% | 0 | 20/05 | ||
| Cebu Air ADR | 4.21 | 4.21 | 4.21 | +0.00 | +0.00% | 0 | 24/03 | ||
| Bank the Philippine Islands ADR | 32.65 | 32.98 | 32.65 | 0.00 | 0.00% | 0 | 14/05 | ||
| Ayala ADR | 13.8 | 13.8 | 13.8 | 0.0 | 0.00% | 0 | 13/05 | ||
| Aboitiz Power ADR | 13.86 | 13.86 | 13.86 | 0.00 | 0.00% | 0 | 05/02 | ||
| Benguet B | 0.1300 | 0.1300 | 0.1300 | 0.0000 | 0.00% | 0.47K | 00:13:00 | ||
| Robinsons Retail Holdings Inc | 10.02 | 10.02 | 9.91 | +0.00 | +0.00% | 0 | 14/05 | ||
| Universal Robina ADR | 23.19 | 23.19 | 23.19 | 0.00 | 0.00% | 0 | 01/04 |
Poland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| CD Projekt | 6.79 | 6.82 | 6.65 | +0.14 | +2.03% | 11.94K | 02:50:00 | ||
| Eurocash SA | 1.71 | 1.71 | 1.71 | 0.00 | 0.00% | 0 | 25/02 | ||
| Eurocash SA PK | 2.43 | 2.43 | 2.43 | 0.00 | 0.00% | 0 | 07/08 | ||
| Alior Bank ADR | 6.2 | 6.6 | 6.3 | 0.0 | 0.00% | 0 | 17/12 | ||
| Asseco Poland ADR | 18.02 | 18.02 | 18.02 | 0.00 | 0.00% | 0 | 25/02 | ||
| Globe Trade Centre ADR | 3.40 | 3.40 | 3.40 | +0.00 | +0.00% | 0 | 08/02 | ||
| Powszechna Kasa ADR | 11.42 | 11.42 | 11.42 | 0.00 | 0.00% | 0 | 26/10 |
Portugal
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Galp Energa | 5.94 | 5.97 | 5.91 | +0.24 | +4.29% | 29.90K | 02:53:00 | ||
| EDP Energias de Portugal ADR | 49.98 | 50.13 | 49.69 | +0.67 | +1.35% | 14.79K | 03:00:00 | ||
| Jeronimo Martins SGPS SA ADR | 40.09 | 40.10 | 39.49 | +1.45 | +3.75% | 1.22K | 02:45:00 | ||
| Banco Espirito Santo | 0.0001 | 0.0001 | 0.0001 | 0.0000 | 0.00% | 0 | 13/04 | ||
| 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 | ||
|---|---|---|---|---|---|---|---|---|---|
| HMS Hydraulic Machines Systems Group DRC | 3.50 | 3.70 | 3.50 | 0.00 | 0.00% | 0 | 01/03 | ||
| Polyus ADR | 21.00 | 21.00 | 18.55 | 0.00 | 0.00% | 0 | 04/03 | ||
| Rostelekom DRC | 1.01 | 3.40 | 1.01 | 0.00 | 0.00% | 0 | 04/03 | ||
| RusHydro ADR | 0.480 | 0.560 | 0.480 | 0.000 | 0.00% | 0 | 04/03 | ||
| Sberbank | 0.500 | 0.790 | 0.480 | 0.000 | 0.00% | 0 | 04/03 | ||
| Surgutneftegaz OAO | 0.51 | 1.03 | 0.35 | 0.00 | 0.00% | 0 | 04/03 | ||
| Tatneft ADR | 9.55 | 9.55 | 9.55 | 0.00 | 0.00% | 0 | 04/03 | ||
| Surgutneftegaz ADR | 0.62 | 0.80 | 0.55 | 0.00 | 0.00% | 0 | 04/03 | ||
| Norilskiy Nikel ADR | 1.89 | 1.89 | 1.89 | 0.00 | 0.00% | 0 | 27/04 | ||
| Lukoil ADR | 7.00 | 10.53 | 7.00 | 0.00 | 0.00% | 0 | 04/03 | ||
| Norilskiy Nikel ADR | 3.05 | 3.74 | 2.72 | 0.00 | 0.00% | 0 | 04/03 | ||
| Gazprom Neft ADR | 14.00 | 15.00 | 14.00 | 0.00 | 0.00% | 0 | 04/03 | ||
| Yandex | 18.94 | 24.05 | 17.83 | 0.00 | 0.00% | 0 | 26/02 | ||
| Mechel ADR | 2.250 | 2.420 | 2.210 | 0.000 | 0.00% | 0 | 26/02 | ||
| Mechel Pref ADR | 1.2046 | 1.5000 | 1.1200 | +0.0000 | +0.00% | 0 | 26/02 | ||
| Sberbank | 0.0453 | 0.0453 | 0.0453 | 0.0000 | 0.00% | 0 | 27/04 | ||
| MTS ADR | 5.500 | 6.270 | 5.340 | 0.000 | 0.00% | 0 | 26/02 | ||
| Lukoil ADR | 0.72 | 0.72 | 0.72 | 0.00 | 0.00% | 0 | 27/04 | ||
| Globaltrans Inv | 0.88 | 1.00 | 0.85 | 0.00 | 0.00% | 0 | 03/03 | ||
| Gazprom DRC | 1.100 | 1.750 | 1.100 | 0.000 | 0.00% | 0 | 04/03 |
Singapore
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Grab Holdings | 2.93 | 3.19 | 2.90 | -0.28 | -8.72% | 13.45M | 03:17:11 | ||
| Sea | 77.55 | 80.38 | 77.00 | -2.11 | -2.65% | 4.42M | 03:17:12 | ||
| Flex | 16.08 | 16.30 | 15.92 | +0.28 | +1.77% | 1.10M | 03:17:11 | ||
| Genius | 6.11 | 6.11 | 5.99 | 0.01 | 0.00% | 1.64K | 02:48:04 | ||
| Guardforce AI | 0.58 | 0.59 | 0.51 | +0.03 | +6.23% | 934.67K | 03:17:07 | ||
| Aberdeen Asia-Pacific | 3.000 | 3.020 | 2.990 | +0.020 | +0.67% | 286.38K | 03:09:31 | ||
| Kulicke&Soffa | 50.01 | 50.98 | 49.43 | +0.24 | +0.48% | 206.84K | 03:16:42 | ||
| Society Pass | 2.05 | 2.08 | 1.87 | +0.14 | +7.34% | 646.16K | 03:16:18 | ||
| YY A | 39.61 | 40.81 | 39.47 | -1.13 | -2.77% | 160.34K | 03:16:12 | ||
| Bonanza Goldfields | 0.0032 | 0.0033 | 0.0029 | -0.0001 | -4.55% | 276.36K | 00:55:00 | ||
| Eqonex | 1.155 | 1.170 | 1.000 | +0.155 | +15.50% | 235.27K | 03:17:01 | ||
| Grindrod Shipping | 27.70 | 28.76 | 27.04 | -1.18 | -4.09% | 630.72K | 03:16:09 | ||
| Lion Group Holding | 0.980 | 0.990 | 0.910 | 0.000 | 0.00% | 263.52K | 02:43:00 | ||
| TDCX ADR | 14.30 | 14.38 | 13.53 | +0.61 | +4.46% | 56.90K | 03:15:46 | ||
| Maxeon Solar Technologies | 11.89 | 12.68 | 11.56 | -0.52 | -4.23% | 148.20K | 03:17:11 | ||
| Wave Life Sciences Ltd | 1.265 | 1.265 | 1.160 | +0.035 | +2.85% | 105.39K | 03:13:13 | ||
| Fat Projects Acquisition | 9.90 | 9.90 | 9.90 | +0.03 | +0.30% | 0.02K | 23:30:03 | ||
| Aslan Pharma ADR | 0.435 | 0.458 | 0.430 | -0.012 | -2.68% | 126.09K | 03:13:35 | ||
| JE Cleantech Holdings | 13.27 | 14.20 | 12.54 | -1.23 | -8.48% | 14.94K | 02:40:31 | ||
| India Closed Fund | 17.10 | 17.33 | 17.02 | -0.12 | -0.70% | 78.13K | 03:11:00 |
South Africa
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Harmony Gold Mining | 3.645 | 3.735 | 3.635 | +0.055 | +1.53% | 2.83M | 03:16:13 | ||
| Gold Fields ADR | 11.607 | 11.900 | 11.607 | +0.167 | +1.46% | 2.20M | 03:16:27 | ||
| Sibanye Gold ADR | 12.16 | 12.42 | 12.16 | +0.23 | +1.97% | 1.81M | 03:16:09 | ||
| AngloGold Ashanti ADR | 17.63 | 18.32 | 17.63 | -0.11 | -0.62% | 1.13M | 03:17:10 | ||
| Sasol ADR | 24.81 | 25.26 | 24.70 | +0.23 | +0.94% | 147.23K | 03:17:11 | ||
| DRDGOLD ADR | 6.67 | 6.91 | 6.67 | -0.04 | -0.60% | 82.20K | 03:16:07 | ||
| Naspers ADR | 20.07 | 20.19 | 19.87 | -0.28 | -1.35% | 76.44K | 02:53:00 | ||
| Impala Platinum Holdings Ltd PK | 13.080 | 13.150 | 12.810 | +0.890 | +7.30% | 51.69K | 02:29:00 | ||
| MTN Group Ltd PK | 10.85 | 10.99 | 10.77 | +0.52 | +5.08% | 4.87K | 02:45:00 | ||
| Net 1 UEPS | 4.610 | 4.740 | 4.610 | -0.130 | -2.74% | 1.40K | 01:14:14 | ||
| Standard Bank Group Ltd PK | 10.37 | 10.46 | 10.28 | +0.32 | +3.18% | 17.21K | 02:37:00 | ||
| Anglo American Platinum ADR | 17.300 | 17.327 | 16.910 | +0.890 | +5.42% | 6.43K | 02:26:00 | ||
| Sanlam Ltd PK | 8.110 | 8.160 | 8.100 | +0.200 | +2.53% | 11.56K | 02:42:00 | ||
| Life Healthcare Group Holdings | 4.75 | 4.94 | 4.70 | -0.05 | -0.99% | 3.47K | 02:13:00 | ||
| Mr Price Group | 13.00 | 13.26 | 12.92 | +0.26 | +2.04% | 2.34K | 02:15:00 | ||
| Nedbank Group Ltd | 13.600 | 13.700 | 13.460 | +0.435 | +3.30% | 9.40K | 02:36:00 | ||
| Vodacom Group Ltd PK | 9.46 | 9.73 | 9.30 | +0.23 | +2.46% | 5.43K | 02:13:00 | ||
| Leatt | 25.2 | 26.2 | 24.6 | +1.0 | +4.08% | 4.40K | 02:26:00 | ||
| Bidvest Group Ltd PK | 25.60 | 26.04 | 25.60 | +1.09 | +4.45% | 1.80K | 02:37:00 | ||
| Kumba Iron Ore Ltd PK | 11.130 | 11.130 | 10.970 | +0.730 | +7.02% | 1.70K | 00:10:00 |
South Korea
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Coupang LLC | 13.53 | 13.71 | 12.68 | +0.53 | +4.08% | 9.25M | 03:17:13 | ||
| KT | 14.33 | 14.36 | 14.16 | +0.26 | +1.85% | 208.27K | 03:16:32 | ||
| LG Display | 6.82 | 6.88 | 6.76 | +0.22 | +3.33% | 237.82K | 03:15:51 | ||
| SK Telecom ADR | 25.49 | 25.61 | 25.24 | -0.19 | -0.74% | 286.28K | 03:16:05 | ||
| KB Financial | 46.61 | 46.97 | 46.13 | +1.25 | +2.76% | 89.51K | 03:17:04 | ||
| Kepco ADR | 8.95 | 9.01 | 8.88 | +0.04 | +0.45% | 91.71K | 03:15:37 | ||
| POSCO | 57.95 | 58.60 | 57.52 | +0.99 | +1.73% | 35.40K | 03:16:14 | ||
| Shinhan | 33.13 | 33.31 | 32.76 | +0.67 | +2.06% | 35.38K | 03:11:28 | ||
| Woori Financial | 34.96 | 35.27 | 34.81 | +0.60 | +1.75% | 21.09K | 03:16:00 | ||
| Gravity Co | 55.62 | 57.93 | 55.00 | +0.91 | +1.66% | 14.60K | 02:58:06 | ||
| Doubledown | 11.00 | 11.24 | 10.65 | +0.60 | +5.77% | 19.19K | 01:08:38 | ||
| Hyundai Motor DRC | 37.00 | 37.64 | 36.40 | +0.75 | +2.07% | 2.63K | 03:00:00 | ||
| I-On Digital | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 19/05 | ||
| 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 | 13/01 | ||
| Samsung Electronics Co | 57.75 | 57.75 | 57.75 | 0.00 | 0.00% | 0 | 14/10 |
Spain
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Santander ADR | 3.000 | 3.030 | 2.960 | +0.140 | +4.90% | 4.54M | 03:17:12 | ||
| Caixabank ADR | 1.10 | 1.11 | 1.08 | +0.05 | +4.49% | 252.04K | 02:32:00 | ||
| BBVA ADR | 5.180 | 5.200 | 5.097 | +0.170 | +3.39% | 1.15M | 03:17:11 | ||
| Telefonica ADR | 5.090 | 5.100 | 4.980 | +0.130 | +2.62% | 1.18M | 03:17:01 | ||
| Inditex ADR | 11.04 | 11.08 | 10.94 | +0.20 | +1.85% | 164.38K | 02:53:00 | ||
| Grifols ADR | 13.10 | 13.16 | 13.01 | +0.03 | +0.23% | 216.24K | 03:17:13 | ||
| Wallbox NV | 9.915 | 9.920 | 9.350 | +0.295 | +3.07% | 87.50K | 03:12:33 | ||
| Siemens Gamesa ADR | 3.75 | 3.75 | 3.72 | +0.27 | +7.76% | 25.70K | 02:55:00 | ||
| Iberdrola SA | 47.49 | 47.67 | 46.97 | +0.33 | +0.70% | 44.28K | 02:51:00 | ||
| IAG ADR | 3.19 | 3.20 | 3.15 | +0.07 | +2.41% | 63.76K | 02:55:00 | ||
| Repsol SA | 15.61 | 15.65 | 15.42 | +0.35 | +2.29% | 98.52K | 03:01:00 | ||
| Amadeus IT Holding SA PK | 62.71 | 63.09 | 62.04 | +0.55 | +0.88% | 52.36K | 02:48:00 | ||
| Red Electrica ADR | 10.427 | 10.427 | 10.390 | +0.157 | +1.53% | 7.24K | 01:52:00 | ||
| Ferrovial | 25.22 | 25.22 | 25.04 | -0.50 | -1.96% | 9.30K | 02:52:00 | ||
| ACS Actividades Construccion ADR | 5.42 | 5.45 | 5.40 | +0.08 | +1.50% | 2.35K | 02:38:00 | ||
| Indra Sistemas SA | 4.99 | 5.00 | 4.99 | +0.00 | +0.00% | 0 | 21/05 | ||
| Enagas SA | 11.575 | 11.630 | 11.570 | +0.275 | +2.43% | 17.98K | 02:13:00 | ||
| Naturgy Energy ADR | 5.79 | 5.80 | 5.76 | +0.00 | +0.00% | 0 | 21/05 | ||
| Berkeley Energy | 0.2714 | 0.2714 | 0.2600 | 0.0000 | 0.00% | 0 | 20/05 | ||
| Endesa ADR | 11.0 | 11.0 | 10.9 | +0.1 | +0.97% | 3.71K | 02:09:00 |
Sweden
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Oatly Group AB | 3.62 | 3.70 | 3.55 | -0.04 | -0.96% | 2.31M | 03:17:00 | ||
| LM Ericsson B ADR | 7.99 | 8.01 | 7.90 | +0.21 | +2.77% | 3.10M | 03:17:11 | ||
| Autoliv | 75.21 | 76.87 | 75.21 | -0.59 | -0.78% | 277.97K | 03:16:34 | ||
| Hexagon ADR | 11.96 | 12.01 | 11.82 | +0.45 | +3.91% | 162.08K | 02:52:00 | ||
| Olink Holding AB | 11.35 | 11.44 | 10.80 | +0.45 | +4.13% | 126.18K | 03:16:37 | ||
| Svenska Handelsbanken PK | 5.05 | 5.07 | 4.98 | +0.15 | +3.06% | 72.70K | 03:00:00 | ||
| Assa Abloy AB | 11.87 | 11.91 | 11.74 | +0.21 | +1.85% | 86.37K | 02:53:00 | ||
| H&M ADR | 2.54 | 2.55 | 2.50 | +0.07 | +2.62% | 68.20K | 02:24:00 | ||
| Swedish Match Ab Ord | 10.3300 | 10.3400 | 10.2450 | +0.1500 | +1.47% | 111.97K | 02:53:00 | ||
| Atlas Copco AB | 10.71 | 11.13 | 10.28 | +0.33 | +3.15% | 196.35K | 02:52:00 | ||
| Sandvik AB ADR | 19.69 | 19.80 | 19.43 | +0.33 | +1.71% | 67.78K | 02:35:00 | ||
| Telia ADR | 8.24 | 8.28 | 8.17 | +0.14 | +1.67% | 15.81K | 02:35:00 | ||
| Evolution Gaming Group AB | 98.92 | 100.64 | 98.27 | +0.31 | +0.31% | 32.73K | 03:01:00 | ||
| Volvo ADR | 16.78 | 16.81 | 16.49 | +0.37 | +2.22% | 74.08K | 02:52:00 | ||
| Swedbank AB | 15.38 | 15.43 | 15.23 | +0.42 | +2.81% | 48.51K | 02:52:00 | ||
| Elekta ADR | 7.00 | 7.02 | 6.94 | -0.17 | -2.34% | 63.43K | 02:52:00 | ||
| Neonode | 5.440 | 5.900 | 4.770 | +1.100 | +25.34% | 305.89K | 03:12:52 | ||
| Alfa Laval ADR | 25.76 | 25.91 | 25.50 | +0.55 | +2.18% | 24.67K | 02:53:00 | ||
| Husqvarna AB | 17.98 | 17.99 | 17.76 | +0.58 | +3.33% | 22.64K | 02:51:00 | ||
| Calliditas Therapeutics | 19.70 | 19.70 | 18.98 | +0.02 | +0.10% | 12.12K | 01:50:36 |
Switzerland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Amcor PLC | 13.02 | 13.23 | 12.95 | +0.09 | +0.70% | 5.69M | 03:17:08 | ||
| Credit Suisse ADR | 7.00 | 7.06 | 6.86 | +0.22 | +3.32% | 10.10M | 03:16:16 | ||
| Transocean | 4.050 | 4.070 | 3.890 | +0.150 | +3.85% | 8.14M | 03:16:36 | ||
| Roche Holding ADR | 41.88 | 42.10 | 41.56 | +0.77 | +1.87% | 8.04M | 03:01:00 | ||
| STMicroelectronics ADR | 39.00 | 39.52 | 38.85 | -0.07 | -0.18% | 2.04M | 03:16:31 | ||
| On Holding | 19.44 | 20.16 | 18.78 | -0.51 | -2.56% | 1.78M | 03:17:11 | ||
| Novartis ADR | 90.38 | 90.98 | 89.94 | +0.96 | +1.07% | 2.91M | 03:16:30 | ||
| UBS Group | 18.38 | 18.53 | 18.19 | +0.56 | +3.16% | 1.69M | 03:16:35 | ||
| ABB ADR | 29.99 | 30.16 | 29.67 | +0.49 | +1.66% | 1.09M | 03:16:23 | ||
| TE Connectivity | 122.86 | 123.97 | 121.14 | +0.17 | +0.14% | 708.95K | 03:16:30 | ||
| Chubb | 207.71 | 208.30 | 204.84 | +3.71 | +1.82% | 756.64K | 03:16:08 | ||
| Relief Therapeutics | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 957.63K | 02:57:00 | ||
| Crispr Therapeutics | 54.32 | 57.24 | 54.32 | -2.02 | -3.59% | 518.28K | 03:16:11 | ||
| Compagnie Financiere Richemont | 9.530 | 9.667 | 9.488 | 0.000 | 0.00% | 731.97K | 02:55:00 | ||
| Garmin | 100.80 | 101.87 | 100.01 | +0.15 | +0.15% | 196.43K | 03:16:40 | ||
| Sportradar | 9.03 | 9.32 | 8.96 | -0.09 | -0.99% | 184.42K | 03:16:22 | ||
| Logitech | 58.09 | 59.10 | 57.91 | -0.57 | -0.98% | 558.29K | 03:16:13 | ||
| Alcon | 73.38 | 73.72 | 72.30 | +0.70 | +0.96% | 296.16K | 03:16:22 | ||
| Glencore ADR | 12.800 | 12.940 | 12.800 | +0.380 | +3.06% | 319.32K | 02:56:00 | ||
| Quotient Ltd | 0.344 | 0.371 | 0.338 | -0.003 | -0.92% | 278.70K | 03:14:52 |
Taiwan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Taiwan Semiconductor | 91.25 | 91.90 | 90.65 | +0.47 | +0.52% | 3.06M | 03:16:09 | ||
| ASE Industrial ADR | 6.655 | 6.720 | 6.585 | +0.025 | +0.38% | 3.29M | 03:16:23 | ||
| United Microelectronics | 8.500 | 8.575 | 8.442 | -0.050 | -0.58% | 2.22M | 03:17:11 | ||
| Himax | 9.31 | 9.55 | 9.24 | -0.07 | -0.75% | 1.03M | 03:16:15 | ||
| Gogoro | 4.400 | 4.662 | 4.260 | -0.230 | -4.97% | 284.67K | 03:16:33 | ||
| Chunghwa Telecom | 42.14 | 42.23 | 41.95 | +0.26 | +0.62% | 36.76K | 03:16:19 | ||
| Hon Hai Precision ADR | 7.21 | 7.23 | 7.12 | +0.19 | +2.65% | 42.27K | 02:25:00 | ||
| AU Optronics | 5.710 | 5.720 | 5.480 | -0.010 | -0.17% | 44.65K | 02:54:00 | ||
| SemiLEDS | 2.33 | 2.54 | 2.27 | 0.00 | 0.00% | 18.13K | 02:55:00 | ||
| ChipMOS Tech | 32.54 | 32.66 | 32.29 | +0.18 | +0.57% | 3.54K | 02:36:36 | ||
| Giga Media Ltd | 1.540 | 1.590 | 1.530 | +0.010 | +0.65% | 8.77K | 03:14:09 | ||
| Asia Pacific Wire & Cable | 1.250 | 1.250 | 1.250 | +0.030 | +2.46% | 0.03K | 23:30:03 | ||
| Maxpro Capital Acquisition Unt | 10.12 | 10.16 | 10.12 | 0.00 | 0.00% | 0 | 21/05 | ||
| Maxpro Capital Acquisition | 10.02 | 10.02 | 10.02 | 0.00 | 0.00% | 73.15K | 00:48:54 | ||
| MediaTek | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 | 30/11 | ||
| Kreido Biofuels | 2.500 | 2.500 | 2.500 | 0.000 | 0.00% | 0 | 20/04 | ||
| FIH Mobile ADR | 2.450 | 2.450 | 2.450 | 0.000 | 0.00% | 0 | 04/05 | ||
| Fubon Financial ADR | 10 | 10 | 10 | 0 | 0.00% | 0 | 31/01 | ||
| Cathay Financial ADR | 14 | 14 | 14 | 0 | 0.00% | 0 | 27/03 | ||
| Nocera | 4.45 | 4.45 | 4.25 | +0.00 | +0.00% | 0 | 20/05 |
Thailand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Kasikornbank OTC | 16.90 | 16.95 | 16.81 | +0.42 | +2.55% | 10.72K | 02:53:00 | ||
| Bangkok Bank ADR | 18.3700 | 18.3700 | 18.3150 | +0.0000 | +0.00% | 0 | 21/05 | ||
| Airports Thailand ADR | 20.0 | 20.0 | 20.0 | +0.2 | +1.03% | 3.70K | 00:06:00 | ||
| PTT Exploration & Production | 8.757 | 8.757 | 8.757 | +0.000 | +0.00% | 0 | 21/05 | ||
| Banpu ADR | 6 | 6 | 6 | 0 | 0.00% | 0 | 27/01 | ||
| BTS ADR | 30.0 | 30.0 | 30.0 | 0.0 | 0.00% | 0 | 04/11 | ||
| Bumrungrad Hospital DRC | 4.86 | 4.86 | 4.74 | 0.00 | 0.00% | 0 | 05/05 | ||
| CP All ADR | 20 | 20 | 20 | 0 | 0.00% | 0 | 22/04 | ||
| Electricity Generating ADR | 22 | 22 | 22 | 0 | 0.00% | 0 | 04/11 | ||
| Indorama Ventures ADR | 14.15 | 14.15 | 14.00 | +0.00 | +0.00% | 0 | 18/05 | ||
| IRPC ADR | 10 | 10 | 10 | 0 | 0.00% | 0 | 19/04 | ||
| Berli Jucker ADR | 9.6 | 9.6 | 9.6 | 0.0 | 0.00% | 0 | 21/01 | ||
| Bank Ayudhya ADR | 26.00 | 26.00 | 26.00 | 0.00 | 0.00% | 0 | 01/09 | ||
| BEC World ADR | 4.82 | 4.82 | 4.82 | 0.00 | 0.00% | 0 | 07/04 | ||
| Bangkok Dusit Medical ADR | 28.9 | 28.9 | 28.9 | 0.0 | 0.00% | 0 | 31/03 | ||
| Advanced Info Service DRC | 5.78 | 5.78 | 5.78 | 0.00 | 0.00% | 0 | 11/11 | ||
| Siam Commercial Bank ADR | 7.5 | 7.4 | 7.4 | +0.0 | +0.00% | 0 | 17/05 | ||
| TTW Public Company | 15.71 | 15.71 | 15.71 | 0.00 | 0.00% | 0 | 20/05 | ||
| Krung Thai Bank Public Co | 8.32 | 8.32 | 8.32 | 0.00 | 0.00% | 0 | 04/05 | ||
| Univanich Palm Oil ADR | 0.3 | 0.3 | 0.3 | 0.0 | 0.00% | 0 | 20/05 |
Turkey
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Turkcell Iletisim Hizmetleri | 3.065 | 3.100 | 3.010 | +0.055 | +1.83% | 185.76K | 03:16:14 | ||
| DMARKET Electronic Services Trading ADR | 1.41 | 1.48 | 1.39 | -0.04 | -2.84% | 242.65K | 02:58:42 | ||
| Turkiye Garanti Bankasi AS | 0.930 | 0.930 | 0.910 | -0.010 | -1.04% | 14.16K | 02:01:00 | ||
| Anadolu Efes ADR | 0.402 | 0.402 | 0.402 | +0.042 | +11.58% | 1.00K | 23:41:00 | ||
| Koc Holdings AS | 11.63 | 12.67 | 11.63 | -0.34 | -2.84% | 0.57K | 02:54:00 | ||
| Akbank Turk Anonim Sirketi | 0.98 | 0.98 | 0.97 | 0.00 | 0.00% | 0.50K | 01:41:00 | ||
| THY ADR | 25.8 | 25.8 | 25.8 | 0.0 | 0.00% | 0 | 21/05 | ||
| Ulker Biskuvi Sanayi ADR | 9 | 9 | 9 | -0 | -4.49% | 16.07K | 23:30:00 | ||
| Turk Telekomunikasyon ADR | 1.2 | 1.2 | 1.2 | 0.0 | 0.00% | 0 | 19/05 | ||
| Tekfen ADR | 3 | 3 | 3 | 0 | 0.00% | 0 | 30/11 | ||
| Eregli Demir Celik ADR | 10.10 | 10.10 | 9.88 | 0.00 | 0.00% | 0 | 06/05 | ||
| Dogan Sirketler ADR | 1.39 | 1.39 | 1.39 | 0.00 | 0.00% | 0 | 13/06 | ||
| Ford Otomoti Sanayi ADR | 99.00 | 99.00 | 99.00 | 0.00 | 0.00% | 0 | 04/05 | ||
| Turkiye Vakiflar Bankasi ADR | 3.000 | 3.000 | 3.000 | +0.000 | +0.00% | 0 | 18/05 | ||
| Tav Havalimanlari Holding AS | 11.310 | 11.310 | 11.310 | 0.000 | 0.00% | 0 | 11/05 | ||
| Koza Altin Islemeleri A S | 13.0100 | 13.0100 | 13.0100 | 0.0000 | 0.00% | 0 | 14/09 | ||
| Arcelik ADR | 22.64 | 22.64 | 22.64 | 0.00 | 0.00% | 0 | 07/05 |
United Arab Emirates
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Yalla | 3.43 | 3.50 | 3.33 | -0.03 | -0.92% | 195.12K | 03:06:32 | ||
| Swvl Holdings | 4.810 | 5.250 | 4.810 | -0.240 | -4.75% | 59.88K | 03:16:35 | ||
| Brooge Holdings Ltd | 7.300 | 7.500 | 7.300 | 0.000 | 0.00% | 0.30K | 23:54:34 | ||
| Amira Nature Foods | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 | 07/04 | ||
| 3Power Energy | 0.001 | 0.001 | 0.001 | 0.000 | 0.00% | 0 | 29/04 |
United Kingdom
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Nsav | 0.0111 | 0.0115 | 0.0107 | +0.0003 | +2.78% | 3.00M | 02:56:00 | ||
| Farfetch A | 7.55 | 7.87 | 7.29 | -0.31 | -3.88% | 4.26M | 03:17:22 | ||
| Profitable Develop | 0.00050 | 0.00050 | 0.00050 | -0.00010 | -16.67% | 7.19M | 01:28:00 | ||
| BP ADR | 31.94 | 32.33 | 31.86 | +0.66 | +2.11% | 7.13M | 03:16:15 | ||
| TechnipFMC | 7.890 | 7.990 | 7.620 | +0.310 | +4.09% | 4.70M | 03:16:17 | ||
| Lloyds Banking ADR | 2.220 | 2.230 | 2.170 | +0.070 | +3.26% | 10.58M | 03:17:18 | ||
| Paysafe | 2.46 | 2.50 | 2.38 | +0.03 | +1.02% | 3.45M | 03:16:51 | ||
| GlaxoSmithKline ADR | 44.80 | 45.14 | 44.81 | +0.28 | +0.64% | 4.41M | 03:16:29 | ||
| CNH Industrial NV | 14.40 | 14.48 | 14.01 | +0.65 | +4.73% | 4.07M | 03:17:14 | ||
| Vodafone Group ADR | 15.96 | 16.12 | 15.94 | +0.63 | +4.14% | 5.11M | 03:16:35 | ||
| SFLMaven | 0.0008 | 0.0010 | 0.0008 | -0.0001 | -5.56% | 1.90M | 02:53:00 | ||
| AstraZeneca ADR | 66.73 | 67.32 | 66.45 | +0.52 | +0.79% | 4.41M | 03:16:32 | ||
| Barclays ADR | 8.170 | 8.260 | 7.940 | +0.380 | +4.88% | 6.68M | 03:17:22 | ||
| VivoPower Intl | 1.460 | 1.570 | 1.370 | -0.120 | -7.62% | 521.99K | 03:14:33 | ||
| Shell ADR | 59.70 | 60.10 | 59.36 | +1.36 | +2.33% | 4.05M | 03:16:25 | ||
| Unilever ADR | 44.41 | 44.60 | 44.08 | +0.43 | +0.97% | 1.31M | 03:16:17 | ||
| CLARIVATE | 14.37 | 14.58 | 14.15 | -0.11 | -0.73% | 1.13M | 03:17:06 | ||
| Rolls Royce Holdings plc | 1.06 | 1.07 | 1.03 | +0.01 | +1.05% | 1.23M | 03:01:00 | ||
| Rio Tinto ADR | 70.25 | 71.23 | 70.25 | +0.71 | +1.02% | 1.81M | 03:16:30 | ||
| Genius Sports | 2.96 | 3.05 | 2.89 | -0.09 | -2.79% | 1.46M | 03:16:40 |