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 | 3.990 | 4.028 | 3.790 | +0.240 | +6.40% | 1.52M | 04:00:00 | ||
| Grupo Financiero Galicia ADR | 8.070 | 8.110 | 7.841 | +0.260 | +3.33% | 599.18K | 03:59:59 | ||
| BBVA Banco Frances ADR | 2.795 | 2.810 | 2.719 | +0.095 | +3.52% | 501.34K | 04:00:00 | ||
| Central Puerto | 3.970 | 4.070 | 3.890 | +0.090 | +2.32% | 389.71K | 03:59:59 | ||
| Banco Macro B ADR | 13.60 | 13.66 | 13.06 | +0.71 | +5.51% | 363.78K | 03:59:59 | ||
| Grupo Supervielle | 1.790 | 1.870 | 1.780 | -0.020 | -1.10% | 312.68K | 03:59:59 | ||
| Despegar.com | 8.30 | 8.33 | 7.93 | +0.42 | +5.33% | 246.23K | 03:59:59 | ||
| Cresud SACIF | 6.250 | 6.370 | 6.186 | +0.070 | +1.13% | 119.94K | 03:59:59 | ||
| Transportadora Gas ADR | 6.160 | 6.350 | 5.899 | +0.280 | +4.76% | 111.86K | 04:00:00 | ||
| Pampa Energia ADR | 24.87 | 24.99 | 24.33 | +0.76 | +3.15% | 105.45K | 03:59:59 | ||
| Loma Negra ADR | 6.230 | 6.270 | 6.100 | +0.200 | +3.32% | 99.67K | 03:59:59 | ||
| Telecom Argentina ADR | 4.590 | 4.650 | 4.450 | +0.190 | +4.32% | 92.63K | 04:00:00 | ||
| Bioceres Crop | 11.76 | 11.85 | 11.19 | +0.56 | +5.00% | 58.66K | 04:00:03 | ||
| Edenor ADR | 6.760 | 7.030 | 6.585 | -0.240 | -3.43% | 52.34K | 03:59:59 | ||
| IRSA ADR | 4.300 | 4.370 | 4.180 | +0.020 | +0.47% | 30.67K | 03:59:59 |
Australia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Propanc Biopharma | 0.0026 | 0.0030 | 0.0025 | -0.0002 | -7.14% | 16.05M | 03:59:59 | ||
| Atlassian Corp Plc | 279.35 | 289.12 | 264.97 | +10.76 | +4.01% | 5.40M | 04:00:04 | ||
| BHP Group Ltd ADR | 54.38 | 55.13 | 54.15 | -0.02 | -0.04% | 2.33M | 03:59:59 | ||
| Kazia Therapeutics ADR | 1.80 | 1.93 | 1.71 | -0.06 | -3.23% | 850.60K | 03:59:59 | ||
| MGC Pharma | 0.015 | 0.015 | 0.013 | -0.001 | -7.53% | 359.87K | 03:59:59 | ||
| Tritium Dcfc | 6.89 | 6.94 | 6.62 | +0.14 | +2.07% | 348.79K | 03:59:59 | ||
| Paladin Energy | 0.526 | 0.579 | 0.512 | +0.013 | +2.63% | 329.82K | 03:59:00 | ||
| Iris Energy | 5.43 | 5.49 | 4.77 | +0.69 | +14.56% | 290.54K | 03:59:59 | ||
| Novonix | 2.26 | 2.31 | 2.20 | +0.08 | +3.67% | 290.02K | 03:59:00 | ||
| Santos ADR | 4.940 | 4.980 | 4.890 | +0.100 | +2.07% | 273.96K | 03:59:00 | ||
| Newcrest Mining Ltd PK | 13.87 | 13.91 | 13.48 | +0.69 | +5.24% | 225.27K | 03:47:00 | ||
| Deep Yellow | 0.54 | 0.56 | 0.54 | 0.00 | 0.00% | 214.45K | 03:59:59 | ||
| Mawson Infrastructure Group | 0.91 | 0.93 | 0.84 | +0.06 | +7.18% | 190.09K | 03:59:59 | ||
| Locafy | 0.67 | 0.69 | 0.55 | +0.06 | +10.47% | 174.00K | 03:59:00 | ||
| ANZ Banking Group ADR | 16.17 | 16.34 | 15.66 | +0.18 | +1.13% | 152.00K | 03:59:00 | ||
| Lynas Rare Earths ADR | 6.7800 | 6.8000 | 6.5100 | +0.3700 | +5.77% | 150.46K | 03:54:00 | ||
| Advanced Human Imaging ADR | 0.51 | 0.57 | 0.46 | -0.04 | -6.39% | 140.08K | 03:59:00 | ||
| Evolution Mining | 1.92 | 2.00 | 1.90 | 0.00 | 0.00% | 113.06K | 03:59:59 | ||
| Jervois Mining Ltd | 0.35 | 0.35 | 0.28 | +0.04 | +11.25% | 105.02K | 03:59:59 | ||
| National Australia Bank ADR | 10.75 | 10.99 | 10.41 | +0.08 | +0.75% | 103.83K | 03:59:00 |
Austria
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Erste Group Bank AG PK | 12.61 | 12.80 | 12.57 | -0.12 | -0.94% | 77.04K | 03:58:00 | ||
| OMV AG PK | 41.66 | 41.66 | 41.22 | +0.48 | +1.17% | 6.48K | 03:46:00 | ||
| Raiffeisen Bank ADR | 3.30 | 3.30 | 3.27 | +0.02 | +0.61% | 6.38K | 00:41:00 | ||
| Wienerberger Baustoffindustrie | 4.765 | 4.880 | 4.765 | +0.085 | +1.82% | 4.66K | 08/08 | ||
| Andritz ADR | 9.55 | 9.57 | 9.55 | -0.24 | -2.48% | 0.92K | 03:59:59 | ||
| Voestalpine AG PK | 4.29 | 4.44 | 4.29 | -0.15 | -3.46% | 0.68K | 00:51:00 | ||
| Erste Group Bank AG | 24.950 | 24.950 | 24.950 | +0.110 | +0.44% | 0.19K | 08/08 | ||
| Telekom Austria AG PK | 12.00 | 12.00 | 12.00 | 0.00 | 0.00% | 0 | 22/07 | ||
| EVN ADR | 4.42 | 4.42 | 4.42 | 0.00 | 0.00% | 0 | 22/07 | ||
| Verbund ADR | 22.29 | 22.29 | 22.29 | +0.00 | +0.00% | 0 | 02/08 | ||
| Oesterreichische Post ADR | 18.2 | 18.3 | 18.3 | 0.0 | 0.00% | 0 | 28/04 | ||
| Palfinger ADR | 30.50 | 30.50 | 30.50 | 0.00 | 0.00% | 0 | 24/03 | ||
| Schoeller Bleckmann ADR | 6.55 | 6.55 | 6.55 | +0.00 | +0.00% | 0 | 31/05 | ||
| Flughafen Wien ADR | 7.0 | 7.0 | 7.0 | 0.0 | 0.00% | 0 | 09/03 | ||
| Vienna Insurance ADR | 4.63 | 4.63 | 4.63 | 0.00 | 0.00% | 0 | 02/08 | ||
| Wolford ADR | 1.32 | 1.32 | 1.32 | 0.00 | 0.00% | 0 | 27/07 |
Belgium
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Euronav | 15.235 | 15.405 | 14.700 | +0.765 | +5.29% | 1.62M | 04:00:01 | ||
| Anheuser Busch ADR | 54.03 | 54.54 | 53.85 | +0.80 | +1.49% | 1.32M | 04:00:00 | ||
| Galapagos ADR | 54.10 | 54.65 | 53.18 | -0.60 | -1.10% | 150.72K | 04:00:03 | ||
| Umicore ADR | 9.11 | 9.23 | 9.10 | -0.10 | -1.09% | 121.93K | 03:50:00 | ||
| Materialise NV | 13.42 | 13.99 | 13.38 | -0.33 | -2.40% | 116.81K | 04:00:04 | ||
| KBC Groep ADR | 26.71 | 26.94 | 26.62 | +0.15 | +0.56% | 82.89K | 03:59:00 | ||
| UCB ADR | 37.30 | 37.69 | 37.04 | -0.22 | -0.59% | 41.61K | 03:46:00 | ||
| Brussel Lambert ADR | 8.30 | 8.73 | 8.24 | +0.18 | +2.28% | 40.40K | 03:47:00 | ||
| Celyad SA | 2.310 | 2.390 | 2.140 | -0.130 | -5.33% | 38.19K | 04:00:04 | ||
| Proximus ADR | 2.59 | 2.67 | 2.59 | -0.04 | -1.52% | 11.13K | 03:46:00 | ||
| ageas SA/NV | 43.89 | 44.17 | 43.67 | +0.48 | +1.11% | 7.45K | 03:58:00 | ||
| Solvay ADR | 8.861 | 8.910 | 8.835 | -0.049 | -0.55% | 6.58K | 00:47:00 | ||
| Nyxoah | 10.00 | 10.10 | 9.99 | 0.00 | 0.00% | 2.92K | 08/08 | ||
| Bpost ADR | 6.520 | 6.520 | 6.520 | +0.550 | +9.21% | 2.76K | 03:53:00 | ||
| Etablissementen Franz Colruyt ADR | 6.98 | 6.98 | 6.98 | +0.12 | +1.75% | 1.00K | 08/08 | ||
| MDxHealth ADR | 8.35 | 8.35 | 8.35 | +0.32 | +4.05% | 0.50K | 01:36:00 | ||
| Galapagos | 53.75 | 53.75 | 53.75 | 0.00 | 0.00% | 0 | 14/07 | ||
| D’Ieteren ADR | 80.50 | 80.50 | 80.50 | +0.00 | +0.00% | 1.20K | 03/08 | ||
| Agfa Gevaert ADR | 8.3100 | 8.3100 | 8.3100 | 0.0000 | 0.00% | 0 | 29/04 | ||
| Barco ADR | 9.73 | 9.73 | 9.73 | 0.00 | 0.00% | 0 | 30/11 |
Brazil
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Itau Unibanco | 4.870 | 4.895 | 4.780 | +0.080 | +1.67% | 41.51M | 04:00:00 | ||
| Petroleo Brasileiro Petrobras ADR | 15.34 | 15.37 | 14.80 | +0.89 | +6.16% | 41.34M | 03:59:59 | ||
| Banco Bradesco | 3.580 | 3.620 | 3.550 | +0.010 | +0.28% | 32.58M | 04:00:00 | ||
| Vale ADR | 13.36 | 13.52 | 13.18 | +0.16 | +1.21% | 26.27M | 03:59:59 | ||
| Ambev SA | 2.850 | 2.860 | 2.790 | +0.090 | +3.26% | 22.22M | 04:00:01 | ||
| Nu Holdings | 4.75 | 4.96 | 4.53 | +0.26 | +5.79% | 21.16M | 03:59:59 | ||
| Gerdau ADR | 4.890 | 4.930 | 4.810 | +0.080 | +1.66% | 17.17M | 04:00:01 | ||
| Petroleo Brasileiro ADR Reptg 2 Pref | 14.34 | 14.34 | 13.81 | +0.88 | +6.50% | 16.89M | 04:00:00 | ||
| Xp | 24.66 | 25.30 | 24.10 | +0.89 | +3.74% | 6.99M | 04:00:04 | ||
| CEMIG Pref ADR | 2.395 | 2.405 | 2.335 | +0.085 | +3.68% | 5.30M | 04:00:01 | ||
| PagSeguro Digital | 15.24 | 15.73 | 14.72 | +0.60 | +4.10% | 5.21M | 03:59:59 | ||
| SID Nacional ADR | 3.030 | 3.055 | 2.980 | +0.060 | +2.02% | 4.99M | 03:59:59 | ||
| BRF ADR | 3.320 | 3.410 | 3.240 | +0.120 | +3.75% | 3.48M | 03:59:59 | ||
| Light ADR | 1.4 | 5.5 | 1.3 | 0.0 | 2.99% | 3.15M | 03:59:00 | ||
| Embraer ADR | 10.67 | 10.89 | 10.47 | +0.33 | +3.19% | 2.04M | 03:59:59 | ||
| Azul | 8.31 | 8.32 | 7.97 | +0.60 | +7.78% | 1.66M | 03:59:59 | ||
| Sabesp ADR | 9.230 | 9.240 | 9.040 | +0.240 | +2.67% | 1.57M | 03:59:59 | ||
| Gol Linhas Aereas ADR | 4.230 | 4.240 | 4.040 | +0.300 | +7.63% | 1.55M | 04:00:00 | ||
| Centrais Electricas Brasileiras | 9.510 | 9.625 | 9.460 | +0.160 | +1.71% | 1.48M | 03:59:59 | ||
| Companhia Brasileira de Distribuicao | 3.250 | 3.285 | 3.190 | +0.110 | +3.50% | 1.41M | 04:00:00 |
Canada
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Eco-Tek Group, Inc. | 0.00240 | 0.00270 | 0.00210 | -0.00020 | -7.69% | 47.98M | 03:59:59 | ||
| Novation Hldgs Inc. | 0.00010 | 0.00020 | 0.00010 | -0.00010 | -50.00% | 30.26M | 03:59:59 | ||
| Shopify Inc | 39.74 | 42.45 | 39.27 | -1.07 | -2.62% | 29.73M | 04:00:01 | ||
| Barrick Gold | 16.20 | 16.46 | 15.95 | +0.60 | +3.85% | 24.67M | 03:59:59 | ||
| Yamana Gold | 5.050 | 5.200 | 5.040 | +0.080 | +1.61% | 20.30M | 03:59:59 | ||
| Canopy Growth | 3.28 | 3.28 | 2.71 | +0.58 | +21.48% | 16.54M | 04:00:04 | ||
| Kinross Gold | 3.470 | 3.560 | 3.390 | +0.120 | +3.58% | 15.57M | 03:59:59 | ||
| Cenovus Energy Inc | 17.100 | 17.275 | 16.450 | +0.670 | +4.08% | 14.88M | 03:59:59 | ||
| Aurora Cannabis | 1.650 | 1.730 | 1.510 | +0.150 | +10.00% | 14.48M | 04:00:04 | ||
| Hut 8 Mining | 2.500 | 2.610 | 2.420 | +0.120 | +5.04% | 13.99M | 03:59:59 | ||
| SNDL Inc | 2.8100 | 2.9199 | 2.4700 | +0.2800 | +11.07% | 12.75M | 04:00:04 | ||
| Hexo | 0.224 | 0.239 | 0.211 | +0.018 | +8.72% | 12.31M | 04:00:03 | ||
| B2Gold | 3.495 | 3.550 | 3.480 | +0.045 | +1.30% | 11.80M | 04:00:01 | ||
| Crescent Point Energy | 7.125 | 7.200 | 6.940 | +0.095 | +1.35% | 11.31M | 04:00:00 | ||
| BlackBerry | 6.90 | 7.15 | 6.84 | +0.15 | +2.22% | 9.47M | 03:59:59 | ||
| Bausch Health | 5.84 | 5.89 | 5.58 | +0.25 | +4.47% | 7.73M | 03:59:59 | ||
| Denison Mines | 1.2350 | 1.2800 | 1.1800 | +0.0750 | +6.47% | 7.56M | 04:00:00 | ||
| Winning Brands Corp | 0.00075 | 0.00080 | 0.00060 | +0.00005 | +7.14% | 7.38M | 03:59:59 | ||
| Alamos Gold | 7.895 | 8.010 | 7.815 | +0.105 | +1.35% | 6.74M | 04:00:00 | ||
| Bruush Oral Care Unt | 2.55 | 2.90 | 2.15 | +0.30 | +13.33% | 6.56M | 04:00:04 |
Chile
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Soquimich B ADR | 96.13 | 97.57 | 94.61 | +3.34 | +3.60% | 1.55M | 04:00:01 | ||
| LATAM Airlines ADR | 0.28 | 0.32 | 0.26 | +0.01 | +3.70% | 665.55K | 03:59:59 | ||
| Cervecerias ADR | 10.98 | 11.08 | 10.82 | +0.16 | +1.48% | 363.99K | 03:59:59 | ||
| Santander Chile ADR | 16.05 | 16.12 | 15.75 | +0.32 | +2.07% | 329.94K | 04:00:00 | ||
| Banco De Chile | 18.65 | 18.67 | 18.41 | +0.30 | +1.63% | 308.95K | 04:00:00 | ||
| Enel Chile ADR | 1.580 | 1.620 | 1.520 | +0.030 | +1.94% | 247.87K | 03:59:59 | ||
| Embotelladora Andina B ADR | 10.89 | 10.96 | 10.57 | +0.29 | +2.74% | 6.23K | 04:00:00 | ||
| Embotelladora Andina | 9.16 | 9.31 | 9.15 | +0.05 | +0.58% | 2.02K | 03:59:59 | ||
| Itau CorpBanca ADR | 3.140 | 3.140 | 3.050 | -0.020 | -0.63% | 1.28K | 00:21:34 | ||
| Cerro Grande Mining Corp | 0.005 | 0.005 | 0.005 | 0.000 | 0.00% | 0 | 18/06 |
China
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Trans Global Grp In | 0.01150 | 0.01490 | 0.01120 | +0.00205 | +21.69% | 146.60M | 03:59:59 | ||
| Nio A ADR | 20.17 | 20.79 | 20.15 | -0.05 | -0.25% | 29.43M | 03:59:59 | ||
| Missfresh | 0.17 | 0.18 | 0.16 | -0.01 | -7.21% | 26.08M | 03:59:59 | ||
| Ostin Technology | 2.80 | 3.49 | 2.20 | +0.65 | +30.23% | 18.44M | 03:59:59 | ||
| Alibaba ADR | 90.82 | 92.75 | 90.34 | -1.74 | -1.88% | 14.55M | 04:00:00 | ||
| iQIYI | 3.92 | 4.01 | 3.89 | +0.01 | +0.26% | 8.86M | 04:00:04 | ||
| Luckin Coffee | 15.65 | 15.97 | 15.00 | +1.72 | +12.35% | 7.79M | 03:46:00 | ||
| Ke Hldg | 14.29 | 15.41 | 14.21 | -0.76 | -5.05% | 7.73M | 03:59:59 | ||
| JD.com Inc Adr | 58.84 | 61.72 | 58.46 | -3.07 | -4.96% | 7.56M | 04:00:04 | ||
| Pinduoduo | 47.67 | 49.95 | 47.23 | -2.58 | -5.13% | 7.35M | 04:00:04 | ||
| Xpeng | 23.06 | 23.83 | 23.02 | -0.27 | -1.16% | 7.17M | 03:59:59 | ||
| Connect Biopharma Holdings | 1.63 | 2.08 | 1.31 | +0.31 | +23.48% | 6.91M | 03:59:59 | ||
| Full Truck Alliance Co | 7.59 | 7.95 | 7.52 | -0.41 | -5.12% | 6.81M | 03:59:59 | ||
| TDH Holdings | 2.470 | 3.640 | 2.380 | +0.020 | +0.82% | 6.75M | 04:00:04 | ||
| Ecmoho | 0.3803 | 0.4139 | 0.3406 | +0.0035 | +0.93% | 6.71M | 04:00:04 | ||
| Li Auto | 33.20 | 34.14 | 32.94 | -0.43 | -1.28% | 6.19M | 04:00:04 | ||
| Lufax | 4.25 | 4.35 | 4.18 | -0.01 | -0.23% | 5.68M | 03:59:59 | ||
| Sos Ltd | 9.910 | 10.320 | 7.050 | +2.970 | +42.80% | 5.38M | 03:59:59 | ||
| RLX Technology | 1.620 | 1.650 | 1.410 | +0.050 | +3.18% | 5.27M | 03:59:59 | ||
| Vipshop | 9.95 | 10.25 | 9.90 | +0.01 | +0.10% | 5.19M | 04:00:00 |
Colombia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Ecopetrol ADR | 10.71 | 10.83 | 10.40 | +0.40 | +3.83% | 1.46M | 04:00:00 | ||
| Tecnoglass | 25.02 | 25.49 | 24.39 | +0.96 | +3.99% | 465.31K | 04:00:03 | ||
| GeoPark Ltd | 11.85 | 11.89 | 11.17 | +0.15 | +1.28% | 379.30K | 04:00:00 | ||
| BanColombia ADR | 31.17 | 31.28 | 30.28 | +1.23 | +4.11% | 349.84K | 04:00:00 | ||
| Grupo Aval | 3.530 | 3.580 | 3.427 | +0.130 | +3.82% | 62.70K | 04:00:00 | ||
| Blueberries Medical | 0.0320 | 0.0359 | 0.0300 | +0.0027 | +9.21% | 56.20K | 03:59:59 | ||
| Interconnection Electric | 127.00 | 127.00 | 127.00 | -59.54 | -31.92% | 0.00K | 08/08 | ||
| Bakken Energy Corp | 0.000 | 0.000 | 0.000 | 0.000 | 0.00% | 0 | 30/07 | ||
| Cementos Argos ADR | 7.06 | 8.25 | 7.06 | 0.00 | 0.00% | 0 | 05/04 | ||
| Nutresa ADR | 10.00 | 10.00 | 10.00 | +0.00 | +0.00% | 0 | 26/07 | ||
| Inversiones Suramericana ADR | 23.61 | 23.61 | 23.61 | 0.00 | 0.00% | 0 | 01/06 |
Cyprus
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Castor Maritime | 1.710 | 1.750 | 1.675 | +0.010 | +0.59% | 673.48K | 04:00:03 | ||
| Polymetal | 2.7 | 2.8 | 2.7 | 0.0 | 0.00% | 0 | 15/06 | ||
| QIWI | 5.67 | 5.95 | 5.53 | 0.00 | 0.00% | 0 | 26/02 | ||
| Woodbrook | 0.00150 | 0.00150 | 0.00150 | 0.00000 | 0.00% | 0 | 16/02 | ||
| Bank of Cyprus | 0.90 | 0.90 | 0.90 | 0.00 | 0.00% | 0 | 06/07 | ||
| Polymetal International ADR | 2.10 | 2.10 | 2.10 | 0.00 | 0.00% | 0 | 05/08 | ||
| Gifa | 0.010 | 0.010 | 0.010 | 0.000 | 0.00% | 0 | 06/08 | ||
| 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 | ||
| Emerging Markets Horizon Unt | 9.98 | 9.99 | 9.98 | +0.00 | +0.00% | 0 | 26/07 | ||
| Emerging Markets Horizon | 9.99 | 9.99 | 9.99 | +0.00 | +0.00% | 0 | 04/08 |
Denmark
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Ascendis Pharma AS | 98.93 | 99.99 | 94.96 | +4.02 | +4.24% | 1.37M | 04:00:03 | ||
| Novo Nordisk ADR | 102.43 | 103.71 | 102.00 | -0.77 | -0.75% | 1.32M | 04:00:00 | ||
| Genmab AS | 35.21 | 35.40 | 34.36 | +0.06 | +0.17% | 1.06M | 04:00:04 | ||
| Vestas Wind Systems AS | 8.41 | 8.67 | 8.38 | -0.28 | -3.19% | 922.24K | 03:56:00 | ||
| Bavarian Nordic ADR | 16.41 | 17.00 | 16.29 | -1.60 | -8.88% | 721.60K | 03:59:00 | ||
| LiqTech | 0.475 | 0.495 | 0.470 | -0.005 | -1.00% | 177.15K | 04:00:04 | ||
| Chr Hansen ADR | 15.67 | 15.77 | 15.64 | +0.21 | +1.34% | 173.53K | 03:56:00 | ||
| AP Moeller-Maersk AS | 14.16 | 14.37 | 14.13 | -0.17 | -1.15% | 154.81K | 03:47:00 | ||
| Coloplast A | 11.42 | 11.54 | 11.40 | +0.08 | +0.71% | 99.40K | 03:59:00 | ||
| Carlsberg AS | 25.57 | 26.10 | 25.39 | +0.33 | +1.31% | 78.36K | 03:59:00 | ||
| Orsted ADR | 37.95 | 38.24 | 37.88 | +0.27 | +0.72% | 59.89K | 03:57:00 | ||
| DSV ADR | 81.88 | 82.86 | 81.74 | -0.66 | -0.80% | 32.38K | 03:59:59 | ||
| Danske Bank A/S ADR | 6.86 | 6.92 | 6.84 | -0.04 | -0.58% | 27.07K | 03:45:00 | ||
| Evaxion Biotech AS | 3.010 | 3.080 | 2.900 | -0.080 | -2.59% | 23.14K | 04:00:04 | ||
| Novozymes AS | 59.39 | 59.97 | 59.12 | +0.34 | +0.58% | 22.66K | 03:59:00 | ||
| Vestas Wind | 25.8000 | 26.3599 | 25.4150 | -0.1000 | -0.39% | 14.15K | 03:58:00 | ||
| IO Biotech | 4.00 | 4.31 | 3.99 | -0.12 | -2.91% | 12.51K | 03:55:00 | ||
| Forward Pharma A S | 3.830 | 4.090 | 3.810 | -0.150 | -3.77% | 9.72K | 04:00:03 | ||
| Pandora ADR | 18.22 | 18.22 | 17.96 | +0.25 | +1.39% | 8.17K | 03:46:00 | ||
| Zealand Pharma ADR | 17.70 | 18.68 | 17.44 | -0.15 | -0.84% | 1.66K | 04:00:00 |
Finland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Nokia ADR | 5.200 | 5.280 | 5.180 | -0.060 | -1.14% | 26.38M | 03:59:59 | ||
| Nordea Bank ADR | 9.92 | 10.05 | 9.92 | -0.06 | -0.60% | 236.91K | 03:46:00 | ||
| Kone Oyj ADR | 21.49 | 21.60 | 21.41 | +0.04 | +0.19% | 128.54K | 03:59:00 | ||
| Sampo OYJ | 22.48 | 22.60 | 22.44 | -0.07 | -0.31% | 45.64K | 03:50:00 | ||
| Stora Enso Oyj PK | 15.46 | 15.58 | 15.43 | +0.13 | +0.85% | 30.27K | 03:46:00 | ||
| Neste | 24.55 | 24.73 | 24.49 | -0.05 | -0.20% | 29.17K | 03:59:59 | ||
| Fortum ADR | 2.250 | 2.274 | 2.200 | +0.040 | +1.81% | 16.48K | 03:59:59 | ||
| Kesko ADR | 11.920 | 12.180 | 11.840 | -0.140 | -1.16% | 7.85K | 03:33:00 | ||
| Nokian Tyres ADR | 5.61 | 5.61 | 5.61 | +0.03 | +0.54% | 1.03K | 03:21:00 | ||
| Metso Outotec OTC | 4.16 | 4.16 | 4.14 | +0.09 | +2.21% | 0.67K | 01:51:00 | ||
| KONE Oyj | 42.0100 | 42.0100 | 42.0100 | 0.0000 | 0.00% | 0 | 06/08 | ||
| Uponor | 14.20 | 14.20 | 14.20 | 0.00 | 0.00% | 0 | 22/06 | ||
| Fortum | 11.280 | 11.280 | 11.280 | +0.000 | +0.00% | 0.39K | 05/08 | ||
| Konecranes ADR | 4.410 | 4.410 | 4.410 | 0.000 | 0.00% | 0 | 13/07 | ||
| Orion ADR | 20.00 | 20.00 | 20.00 | +0.00 | +0.00% | 0 | 17/05 | ||
| Outokumpu ADR | 2.74 | 2.98 | 2.74 | 0.00 | 0.00% | 0 | 10/06 | ||
| Wartsila ADR | 1.64 | 1.64 | 1.64 | +0.00 | +0.00% | 0 | 22/07 | ||
| 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 | 49.08 | 49.54 | 48.99 | -0.63 | -1.27% | 1.41M | 03:59:59 | ||
| TotalEnergies SE ADR | 50.72 | 51.16 | 50.62 | +1.04 | +2.09% | 1.11M | 04:00:00 | ||
| Orange ADR | 10.14 | 10.28 | 10.14 | -0.11 | -1.07% | 931.54K | 03:59:59 | ||
| Danone PK | 10.97 | 11.05 | 10.95 | -0.03 | -0.27% | 728.66K | 03:59:00 | ||
| Constellium Nv | 14.28 | 14.86 | 14.23 | -0.04 | -0.28% | 559.98K | 04:00:00 | ||
| Alstom PK | 2.380 | 2.430 | 2.380 | +0.010 | +0.42% | 347.62K | 03:59:00 | ||
| Schneider Electric SA | 26.910 | 27.330 | 26.850 | -0.130 | -0.48% | 345.89K | 03:58:00 | ||
| BNP Paribas ADR | 24.760 | 25.060 | 24.660 | -0.395 | -1.57% | 309.86K | 03:59:00 | ||
| Air Liquide ADR | 27.37 | 27.58 | 27.30 | +0.22 | +0.81% | 294.51K | 03:55:00 | ||
| Carrefour SA PK | 3.31 | 3.38 | 3.31 | +0.01 | +0.45% | 284.19K | 03:50:00 | ||
| Michelin ADR | 14.09 | 14.16 | 14.00 | +0.07 | +0.50% | 270.52K | 03:59:00 | ||
| Engie ADR | 12.83 | 12.91 | 12.81 | +0.02 | +0.16% | 259.86K | 04:00:00 | ||
| Cellectis | 3.65 | 3.70 | 3.55 | +0.19 | +5.49% | 239.46K | 04:00:04 | ||
| Criteo Sa | 26.50 | 27.13 | 25.36 | -0.28 | -1.05% | 238.93K | 03:59:59 | ||
| Axa ADR | 24.34 | 24.53 | 24.27 | +0.26 | +1.08% | 223.36K | 03:51:00 | ||
| Safran SA | 27.250 | 27.640 | 27.160 | +0.210 | +0.78% | 201.90K | 04:00:00 | ||
| Compagnie Saint-Gobain ADR | 9.24 | 9.38 | 9.22 | -0.04 | -0.38% | 187.75K | 03:59:59 | ||
| Credit Agricole SA PK | 4.990 | 5.030 | 4.960 | +0.040 | +0.81% | 186.23K | 03:59:00 | ||
| Societe Generale ADR | 4.6001 | 4.6600 | 4.5900 | -0.0199 | -0.43% | 174.91K | 03:47:00 | ||
| Veolia ADR | 24.860 | 25.290 | 24.830 | +0.230 | +0.93% | 154.16K | 03:59:59 |
Germany
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Jumia Tech | 7.09 | 7.39 | 6.91 | +0.12 | +1.72% | 3.89M | 03:59:59 | ||
| BioNTech | 169.30 | 170.93 | 162.24 | -13.81 | -7.54% | 3.59M | 04:00:04 | ||
| Deutsche Bank AG | 8.93 | 9.03 | 8.91 | +0.02 | +0.22% | 2.45M | 03:59:59 | ||
| ATAI Life Sciences BV | 4.43 | 4.86 | 4.39 | +0.05 | +1.14% | 1.75M | 03:59:59 | ||
| Lilium NV | 3.010 | 3.130 | 2.945 | +0.030 | +1.01% | 1.41M | 04:00:04 | ||
| Sono NV | 3.39 | 3.41 | 3.16 | +0.23 | +7.28% | 922.37K | 03:59:59 | ||
| Bayer AG PK | 13.47 | 13.66 | 13.40 | -0.16 | -1.17% | 921.16K | 03:59:00 | ||
| Affimed NV | 3.280 | 3.400 | 3.220 | -0.020 | -0.61% | 735.33K | 04:00:04 | ||
| Allianz ADR | 18.07 | 18.23 | 18.02 | +0.06 | +0.33% | 689.77K | 03:59:00 | ||
| Fresenius Medical Care ADR | 18.66 | 18.78 | 18.53 | -0.02 | -0.11% | 664.49K | 03:59:59 | ||
| SAP ADR | 94.31 | 95.60 | 94.11 | -0.25 | -0.26% | 601.85K | 04:00:01 | ||
| Atotech | 22.70 | 22.91 | 22.60 | -0.15 | -0.66% | 583.26K | 03:59:59 | ||
| Trivago | 1.730 | 1.750 | 1.660 | +0.080 | +4.85% | 539.14K | 04:00:04 | ||
| Continental AG PK | 7.14 | 7.16 | 7.04 | +0.13 | +1.85% | 483.76K | 03:59:00 | ||
| BASF ADR | 11.41 | 11.54 | 11.39 | +0.08 | +0.71% | 456.69K | 03:58:00 | ||
| Immatics NV | 12.89 | 13.33 | 12.51 | +0.44 | +3.53% | 405.27K | 04:00:04 | ||
| InflaRx | 3.110 | 3.150 | 3.000 | +0.200 | +6.87% | 386.93K | 04:00:03 | ||
| Beiersdorf ADR | 20.8 | 21.1 | 20.6 | 0.1 | 0.34% | 370.14K | 03:57:00 | ||
| CureVac NV | 13.92 | 14.31 | 13.47 | +0.16 | +1.16% | 280.35K | 04:00:04 | ||
| Porsche Automobile Holding SE | 7.39 | 7.46 | 7.36 | +0.03 | +0.41% | 263.46K | 03:59:00 |
Greece
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Imperial Petroleum | 0.38 | 0.40 | 0.38 | 0.00 | 0.63% | 8.33M | 03:59:59 | ||
| United Maritime | 2.04 | 2.17 | 1.91 | +0.13 | +6.81% | 3.40M | 03:59:59 | ||
| Performance Shipping | 0.348 | 0.355 | 0.335 | +0.003 | +0.93% | 3.15M | 03:59:59 | ||
| Seanergy Maritime | 0.7392 | 0.7559 | 0.7033 | +0.0242 | +3.38% | 3.13M | 03:59:59 | ||
| Star Bulk Carriers | 25.74 | 26.83 | 25.52 | +0.16 | +0.63% | 2.97M | 03:59:59 | ||
| Diana Shipping | 5.950 | 6.155 | 5.890 | -0.050 | -0.83% | 1.81M | 03:59:59 | ||
| Pyxis Tankers Inc | 3.2600 | 3.4342 | 3.0500 | +0.1900 | +6.19% | 1.69M | 04:00:03 | ||
| Top Ships | 0.3967 | 0.4303 | 0.3621 | +0.0319 | +8.74% | 1.39M | 03:59:59 | ||
| Oceanpal | 0.44 | 0.46 | 0.42 | 0.00 | 0.91% | 346.34K | 03:59:00 | ||
| Danaos | 75.99 | 77.82 | 75.78 | +0.02 | +0.03% | 295.89K | 03:59:59 | ||
| GasLog Partners LP | 5.380 | 5.460 | 5.245 | -0.030 | -0.55% | 264.38K | 04:00:01 | ||
| Tsakos Energy | 12.910 | 13.135 | 12.200 | +0.620 | +5.04% | 229.70K | 04:00:01 | ||
| Eurobank Ergasias | 0.495 | 0.495 | 0.435 | +0.049 | +10.89% | 189.58K | 01:23:00 | ||
| StealthGas | 2.470 | 2.605 | 2.441 | -0.040 | -1.59% | 169.27K | 03:59:59 | ||
| EuroDry | 17.71 | 18.25 | 16.52 | +1.49 | +9.19% | 95.66K | 04:00:04 | ||
| Globus Maritime | 1.600 | 1.685 | 1.600 | -0.040 | -2.44% | 94.41K | 03:59:59 | ||
| Capital Product | 14.08 | 14.20 | 13.43 | +0.23 | +1.66% | 91.55K | 03:59:59 | ||
| Euroseas | 25.38 | 25.80 | 25.12 | +0.13 | +0.51% | 44.16K | 03:59:59 | ||
| Dynagas LNG | 3.280 | 3.380 | 3.210 | +0.070 | +2.18% | 41.30K | 04:00:01 | ||
| Greek Org of Football Prognostics | 6.885 | 6.970 | 6.520 | +0.055 | +0.81% | 18.67K | 03:52:00 |
Hong Kong
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Intelligent Living Application | 5.07 | 7.28 | 3.75 | +1.47 | +40.83% | 86.36M | 03:59:59 | ||
| Sharing Economy | 0.095 | 0.095 | 0.064 | +0.021 | +28.38% | 19.34M | 03:59:59 | ||
| AMTD IDEA | 2.980 | 4.540 | 2.930 | -1.700 | -36.32% | 18.21M | 03:59:59 | ||
| Bonso Electronics Int | 7.880 | 12.090 | 7.510 | +3.100 | +64.85% | 11.33M | 03:59:59 | ||
| Borqs Tech | 1.2300 | 1.3200 | 1.2100 | 0.0000 | 0.00% | 7.02M | 04:00:04 | ||
| King Resources Inc | 0.0013 | 0.0014 | 0.0012 | 0.0000 | 2.36% | 5.44M | 03:59:59 | ||
| TOP Financial | 20.57 | 23.38 | 10.52 | +10.42 | +102.66% | 5.36M | 03:59:59 | ||
| Integrated Media Tech | 1.830 | 1.950 | 1.720 | +0.100 | +5.78% | 2.11M | 04:00:04 | ||
| Melco Resorts & Entertainment | 5.31 | 5.51 | 5.29 | -0.02 | -0.38% | 2.02M | 03:59:59 | ||
| Futu | 40.36 | 41.10 | 40.11 | -0.83 | -2.02% | 1.30M | 04:00:04 | ||
| Takung Art | 2.12 | 2.12 | 1.73 | +0.40 | +23.26% | 1.18M | 03:59:59 | ||
| CLPS | 1.920 | 2.390 | 1.600 | +0.350 | +22.29% | 929.69K | 04:00:04 | ||
| Magic Empire Global | 117.00 | 249.94 | 86.30 | +20.00 | +20.62% | 925.01K | 03:59:59 | ||
| BIT Mining | 0.732 | 0.755 | 0.720 | +0.012 | +1.62% | 739.69K | 04:00:01 | ||
| Hong Kong & China Gas ADR | 1.050 | 1.060 | 1.030 | +0.005 | +0.48% | 715.92K | 03:48:00 | ||
| iClick Interactive Asia | 0.68 | 0.71 | 0.61 | +0.07 | +10.79% | 660.90K | 04:00:04 | ||
| Borneo Resource | 0.0017 | 0.0017 | 0.0015 | +0.0003 | +21.43% | 766.14K | 03:59:59 | ||
| Henderson Land Development | 3.56 | 3.57 | 3.46 | -0.01 | -0.28% | 610.71K | 03:54:00 | ||
| Taoping | 0.998 | 1.040 | 0.900 | +0.048 | +5.02% | 604.70K | 03:59:00 | ||
| Euro Tech | 1.590 | 1.880 | 1.520 | -0.010 | -0.62% | 579.62K | 03:59:00 |
Hungary
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| MOL ADR | 3.8 | 4.1 | 3.6 | -0.3 | -6.34% | 109.14K | 03:10:00 | ||
| Magyar Telekom Plc | 3.72 | 4.06 | 3.72 | -0.21 | -5.35% | 0.81K | 02:16:00 |
India
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Infosys ADR | 20.27 | 20.38 | 20.20 | -0.04 | -0.20% | 9.71M | 03:59:59 | ||
| ICICI Bank ADR | 21.27 | 21.40 | 21.15 | +0.06 | +0.28% | 8.36M | 03:59:59 | ||
| Wipro ADR | 5.430 | 5.450 | 5.375 | -0.050 | -0.91% | 2.35M | 03:59:59 | ||
| Lytus Technologies Holdings Ptv | 2.91 | 3.28 | 2.77 | +0.09 | +3.19% | 2.01M | 03:59:59 | ||
| HDFC Bank ADR | 63.07 | 64.38 | 63.00 | +0.26 | +0.41% | 648.26K | 03:59:59 | ||
| MakeMyTrip | 31.97 | 32.78 | 31.86 | -0.10 | -0.31% | 292.85K | 03:59:59 | ||
| Tata Motors ADR | 29.59 | 29.73 | 29.46 | +0.37 | +1.27% | 235.02K | 03:59:59 | ||
| Azure Power Global | 11.74 | 12.50 | 11.62 | -0.20 | -1.68% | 210.36K | 03:59:59 | ||
| Dr. Reddy’s Labs ADR | 53.17 | 53.27 | 52.84 | +0.51 | +0.97% | 133.88K | 03:59:59 | ||
| WNS Holdings | 86.54 | 87.46 | 85.87 | +0.39 | +0.45% | 127.04K | 04:00:01 | ||
| Yatra Online | 2.510 | 2.580 | 2.490 | +0.010 | +0.40% | 90.05K | 04:00:03 | ||
| Sify | 2.360 | 2.450 | 2.350 | +0.010 | +0.43% | 53.27K | 03:59:00 | ||
| Rediff.com India | 0.0200 | 0.0200 | 0.0200 | +0.0000 | +0.00% | 0.11K | 04/08 | ||
| Mahanagar Telephone Nigam PK | 0.610 | 0.610 | 0.610 | 0.000 | 0.00% | 0 | 29/07 | ||
| 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 | 0.00520 | 0.00380 | -0.00090 | -18.75% | 54.14M | 03:59:59 | ||
| Indonesia Energy | 5.940 | 6.000 | 5.810 | -0.030 | -0.50% | 230.46K | 03:59:59 | ||
| Telkom Indonesia B ADR | 31.34 | 31.61 | 30.75 | +0.14 | +0.45% | 216.57K | 04:00:01 | ||
| United Tractors ADR | 44.30 | 44.99 | 44.30 | -0.65 | -1.46% | 118.53K | 03:53:00 | ||
| Bank Mandiri Persero ADR | 11.10 | 11.31 | 11.03 | +0.25 | +2.30% | 89.78K | 03:58:00 | ||
| Astra Int | 9.04 | 9.04 | 8.69 | +0.33 | +3.78% | 39.53K | 03:50:00 | ||
| Bank Rakyat | 14.72 | 15.12 | 14.43 | +0.08 | +0.55% | 37.31K | 03:59:00 | ||
| Telkom Indonesia | 0.327 | 0.327 | 0.327 | +0.033 | +11.18% | 35.03K | 03:59:59 | ||
| Bank Central Asia ADR | 13.2600 | 13.4100 | 12.9100 | -0.1900 | -1.41% | 21.99K | 03:57:00 | ||
| Bank Mandiri Persero | 0.5619 | 0.5619 | 0.5619 | +0.0117 | +2.13% | 3.23K | 00:13:00 | ||
| XL Axiata ADR | 3.38 | 3.48 | 3.38 | +0.23 | +7.17% | 1.51K | 03:59:59 | ||
| Vale Indonesia | 0.4400 | 0.4410 | 0.4400 | +0.0782 | +21.61% | 0.80K | 02:59:00 | ||
| Vale Indonesia ADR | 21.55 | 21.55 | 21.00 | +0.55 | +2.62% | 0.51K | 00:19:00 | ||
| Indofood ADR | 22.9600 | 22.9600 | 22.9600 | +0.0000 | +0.00% | 0 | 05/08 | ||
| Kalbe Farma ADR | 22.45 | 22.45 | 22.45 | 0.00 | 0.00% | 0 | 06/06 | ||
| Media Nusantara Citra ADR | 6.71 | 6.71 | 6.71 | +0.00 | +0.00% | 0 | 10/06 | ||
| Semen Persero | 9.53 | 9.53 | 9.53 | +0.00 | +0.00% | 0 | 30/06 | ||
| Astra Agro Lestari TBK | 3.16 | 3.16 | 3.16 | +0.00 | +0.00% | 0 | 28/07 | ||
| Asiamet Resources | 0.010 | 0.010 | 0.000 | 0.000 | 0.00% | 0 | 01/03 | ||
| Bumi Serpong Damai ADR | 13 | 13 | 13 | 0 | 0.00% | 0 | 25/06 |
Ireland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Endo Int | 0.668 | 0.745 | 0.650 | -0.048 | -6.69% | 26.86M | 03:59:59 | ||
| Amarin | 1.450 | 1.470 | 1.275 | +0.160 | +12.40% | 9.81M | 03:59:59 | ||
| Horizon Pharma | 69.65 | 72.04 | 69.42 | +0.05 | +0.07% | 4.51M | 03:59:59 | ||
| Medtronic | 93.58 | 94.39 | 93.48 | +0.30 | +0.32% | 3.63M | 03:59:59 | ||
| Alkermes Plc | 25.75 | 26.23 | 25.61 | -0.02 | -0.08% | 3.16M | 03:59:59 | ||
| Johnson Controls | 55.05 | 55.79 | 54.86 | -0.05 | -0.09% | 2.76M | 03:59:59 | ||
| Aptiv | 102.47 | 103.79 | 99.67 | +4.06 | +4.13% | 2.09M | 04:00:00 | ||
| Iterum Therapeutics | 0.250 | 0.270 | 0.232 | -0.006 | -2.34% | 1.96M | 04:00:00 | ||
| Trane Technologies | 155.99 | 157.05 | 155.03 | +1.65 | +1.07% | 1.78M | 03:59:59 | ||
| Perrigo | 42.58 | 43.59 | 42.51 | -0.40 | -0.93% | 1.59M | 04:00:01 | ||
| Accenture | 310.33 | 312.81 | 308.52 | +0.98 | +0.32% | 1.49M | 03:59:59 | ||
| AerCap Holdings NV | 45.29 | 46.12 | 45.04 | +0.15 | +0.33% | 1.38M | 03:59:59 | ||
| Eaton | 147.93 | 150.63 | 147.54 | -0.72 | -0.48% | 1.34M | 03:59:59 | ||
| Seagate | 81.08 | 81.74 | 80.36 | +0.13 | +0.16% | 1.16M | 03:59:59 | ||
| Avadel Pharma | 6.310 | 6.350 | 5.870 | +0.430 | +7.31% | 998.64K | 03:59:59 | ||
| Jazz Pharma | 154.11 | 155.51 | 152.32 | +0.39 | +0.25% | 756.05K | 03:59:59 | ||
| Adient | 34.39 | 35.44 | 34.23 | +1.34 | +4.05% | 726.34K | 03:59:59 | ||
| STERIS | 213.42 | 214.02 | 211.51 | +1.44 | +0.68% | 719.77K | 03:59:59 | ||
| Navitas Semiconductor | 4.940 | 5.250 | 4.850 | -0.220 | -4.26% | 636.87K | 04:00:03 | ||
| Aon | 289.83 | 291.44 | 288.21 | +2.30 | +0.80% | 528.78K | 03:59:59 |
Israel
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Todos | 0.03 | 0.03 | 0.02 | 0.01 | 51.40% | 58.96M | 03:59:59 | ||
| ironSource | 4.73 | 5.07 | 4.71 | -0.09 | -1.87% | 20.90M | 03:59:59 | ||
| Teva ADR | 11.03 | 11.05 | 10.81 | +0.34 | +3.18% | 20.26M | 03:59:59 | ||
| Vascular Biogenics | 0.252 | 0.260 | 0.230 | +0.015 | +6.55% | 8.27M | 04:00:04 | ||
| Otonomo Technologies | 0.70 | 0.76 | 0.70 | 0.00 | 0.46% | 5.24M | 03:59:59 | ||
| ZIM Integrated Shipping Services | 52.15 | 53.40 | 49.73 | +2.21 | +4.43% | 2.97M | 03:59:59 | ||
| Nano Dimension | 3.380 | 3.470 | 3.350 | -0.040 | -1.17% | 2.81M | 04:00:04 | ||
| Wix.Com Ltd | 72.48 | 74.21 | 70.23 | +2.59 | +3.71% | 2.15M | 03:59:59 | ||
| Monday.Com | 150.53 | 157.43 | 142.30 | +22.70 | +17.76% | 2.13M | 03:59:59 | ||
| Playtika | 12.15 | 12.49 | 11.81 | +0.38 | +3.23% | 1.82M | 04:00:04 | ||
| InMode | 38.27 | 38.70 | 37.62 | +0.37 | +0.98% | 1.70M | 04:00:03 | ||
| SolarEdge Technologies Inc | 303.11 | 330.94 | 302.72 | -12.39 | -3.93% | 1.62M | 04:00:04 | ||
| Redhill ADR | 1.030 | 1.050 | 0.990 | +0.070 | +7.29% | 1.45M | 03:59:59 | ||
| Ree Automotive Holding | 1.18 | 1.24 | 1.16 | +0.04 | +3.51% | 1.31M | 03:59:59 | ||
| Innoviz Technologies | 5.24 | 5.45 | 5.23 | -0.16 | -2.96% | 1.19M | 04:00:04 | ||
| Fiverr International | 42.58 | 42.77 | 40.10 | +2.53 | +6.32% | 1.18M | 03:59:59 | ||
| GlobalE Online | 27.84 | 28.55 | 27.43 | +0.61 | +2.24% | 1.15M | 03:59:59 | ||
| G Medical | 0.39 | 0.43 | 0.39 | -0.03 | -6.30% | 1.11M | 03:59:59 | ||
| Check Point Software | 120.30 | 120.47 | 118.56 | +0.99 | +0.83% | 1.02M | 03:59:59 | ||
| Pagaya | 20.940 | 23.310 | 19.410 | -1.820 | -8.00% | 931.56K | 03:59:59 |
Italy
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| ENEL Societa per Azioni | 5.070 | 5.140 | 5.060 | +0.060 | +1.20% | 1.05M | 04:00:00 | ||
| Kaleyra | 2.52 | 2.62 | 2.43 | +0.07 | +2.86% | 560.25K | 04:00:01 | ||
| ENI ADR | 23.46 | 23.54 | 23.29 | -0.11 | -0.47% | 505.07K | 03:59:59 | ||
| Intesa Sanpaolo SpA PK | 11.100 | 11.180 | 11.044 | -0.023 | -0.21% | 316.11K | 03:59:00 | ||
| Ferrari NV | 213.45 | 215.40 | 212.93 | +1.51 | +0.71% | 202.48K | 04:00:00 | ||
| UniCredit ADR | 4.952 | 5.030 | 4.930 | -0.068 | -1.34% | 190.68K | 03:49:00 | ||
| Snam ADR | 10.06 | 10.11 | 10.03 | +0.03 | +0.30% | 174.38K | 03:53:00 | ||
| Assicurazioni Generali ADR | 7.67 | 7.76 | 7.57 | -0.05 | -0.65% | 130.26K | 03:48:00 | ||
| Stevanato Group SpA | 17.75 | 18.37 | 17.61 | -0.52 | -2.85% | 99.02K | 03:59:59 | ||
| Ermenegildo Zegna NV | 10.92 | 11.23 | 10.92 | -0.08 | -0.73% | 74.58K | 03:59:59 | ||
| Atlantia ADR | 11.52 | 11.57 | 11.50 | 0.01 | 0.04% | 29.48K | 03:45:00 | ||
| Terna Rete Elettrica Nazionale | 22.67 | 22.74 | 22.54 | +0.39 | +1.75% | 23.51K | 03:46:00 | ||
| Prysmian ADR | 15.96 | 16.11 | 15.91 | -0.07 | -0.46% | 22.65K | 03:46:00 | ||
| Mediobanca ADR | 8.65 | 8.73 | 8.63 | -0.10 | -1.09% | 15.65K | 03:46:00 | ||
| Natuzzi | 7.65 | 7.91 | 7.60 | -0.19 | -2.42% | 2.68K | 03:59:59 | ||
| Salvatore Ferragamo ADR | 8.90 | 9.00 | 8.90 | -0.09 | -1.00% | 2.42K | 02:21:00 | ||
| Brunello Cucinelli ADR | 29.3 | 29.3 | 28.0 | -0.5 | -1.58% | 1.01K | 03:00:00 | ||
| Leonardo ADR | 4.60 | 4.60 | 4.52 | +0.03 | +0.74% | 0.30K | 01:39:00 | ||
| Unipol ADR | 2.200 | 2.200 | 2.200 | +0.200 | +10.00% | 0.10K | 03:25:00 | ||
| Genenta Science ADR | 6.49 | 6.49 | 6.32 | +0.10 | +1.56% | 0.05K | 04:00:04 |
Japan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Mitsubishi UFJ Financial ADR | 5.310 | 5.370 | 5.300 | +0.020 | +0.38% | 4.82M | 03:59:59 | ||
| Dr. Foods | 0.01070 | 0.01120 | 0.01000 | -0.00080 | -6.96% | 2.94M | 03:59:59 | ||
| Nomura ADR | 3.650 | 3.720 | 3.650 | +0.010 | +0.27% | 2.63M | 03:59:59 | ||
| Takeda Pharma ADR | 13.95 | 14.03 | 13.89 | +0.11 | +0.79% | 1.80M | 04:00:00 | ||
| Sumitomo Mitsui Financial ADR | 6.110 | 6.170 | 6.110 | +0.010 | +0.16% | 1.47M | 03:59:59 | ||
| Mizuho Financial ADR | 2.370 | 2.380 | 2.350 | +0.010 | +0.42% | 1.41M | 03:59:59 | ||
| Honda Motor ADR | 25.23 | 25.32 | 25.15 | +0.21 | +0.84% | 842.86K | 03:59:59 | ||
| Sony ADR | 84.83 | 87.02 | 84.56 | -1.49 | -1.73% | 770.24K | 03:59:59 | ||
| Recruit ADR | 7 | 8 | 7 | -0 | -0.23% | 586.47K | 03:59:00 | ||
| Makita | 23.600 | 24.060 | 23.240 | -0.340 | -1.42% | 563.63K | 03:59:59 | ||
| SoftBank Group | 20.83 | 21.25 | 20.39 | -0.27 | -1.28% | 500.52K | 03:59:00 | ||
| Yoshitsu ADR | 1.93 | 2.08 | 1.82 | +0.02 | +1.05% | 478.83K | 04:00:00 | ||
| Fanuc Corporation | 17.20 | 17.33 | 17.10 | +0.23 | +1.36% | 314.01K | 03:59:00 | ||
| Fujitsu ADR | 26.20 | 26.47 | 25.57 | +0.13 | +0.50% | 300.32K | 03:54:00 | ||
| Toyota Motor ADR | 156.20 | 157.29 | 156.04 | -1.11 | -0.71% | 259.79K | 03:59:59 | ||
| Canon ADR | 24.81 | 25.03 | 24.77 | +0.49 | +2.01% | 250.51K | 03:59:59 | ||
| Murata Manufacturing Inc | 14.35 | 14.53 | 14.26 | -0.08 | -0.55% | 220.53K | 03:57:00 | ||
| Mitsubishi Electric ADR | 20.58 | 20.76 | 20.06 | +0.21 | +1.03% | 204.17K | 03:53:00 | ||
| Panasonic Corp PK | 8.30 | 8.60 | 8.23 | 0.00 | 0.00% | 195.57K | 03:59:00 | ||
| Sumitomo Mitsui Trust Holdings PK | 3.200 | 3.237 | 3.200 | +0.020 | +0.63% | 188.77K | 03:56:00 |
Luxembourg
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Arrival Vault USA | 1.84 | 1.92 | 1.72 | +0.18 | +10.84% | 6.25M | 04:00:04 | ||
| ArcelorMittal ADR | 24.82 | 25.13 | 24.67 | +0.34 | +1.39% | 2.37M | 03:59:59 | ||
| Tenaris ADR | 26.12 | 26.57 | 26.03 | +0.60 | +2.33% | 1.89M | 04:00:00 | ||
| Ardagh Metal Packaging | 6.46 | 6.51 | 6.23 | +0.28 | +4.53% | 1.46M | 03:59:59 | ||
| FREYR Battery | 11.10 | 11.35 | 10.53 | -0.15 | -1.33% | 1.40M | 03:59:59 | ||
| Spotify Tech | 119.70 | 123.42 | 118.73 | +0.97 | +0.82% | 996.11K | 03:59:59 | ||
| Ternium ADR | 33.88 | 35.41 | 33.21 | -0.62 | -1.80% | 672.92K | 04:00:01 | ||
| Adecoagro SA | 8.64 | 8.67 | 8.46 | +0.26 | +3.10% | 636.75K | 03:59:59 | ||
| MagnaChip | 14.20 | 14.76 | 14.01 | -0.28 | -1.93% | 591.36K | 03:59:59 | ||
| Orion Engineered Carbons | 16.17 | 16.69 | 15.93 | +0.13 | +0.81% | 428.83K | 04:00:00 | ||
| Globant SA | 233.69 | 238.35 | 231.77 | +0.62 | +0.27% | 401.39K | 04:00:00 | ||
| Millicom | 15.33 | 15.52 | 15.30 | +0.10 | +0.66% | 78.78K | 04:00:03 | ||
| Altisource Portfolio Solutions | 11.750 | 12.090 | 11.640 | +0.090 | +0.77% | 66.56K | 03:59:59 | ||
| Atento SA | 5.69 | 6.05 | 5.56 | -0.45 | -7.33% | 55.58K | 04:00:00 | ||
| BM European Value ADR | 20.23 | 20.34 | 20.17 | +0.09 | +0.46% | 36.70K | 03:45:00 | ||
| Nexa Resources | 6.640 | 7.000 | 6.520 | -0.030 | -0.45% | 35.41K | 03:59:59 | ||
| Corporacion America Airports | 5.310 | 5.465 | 5.280 | -0.020 | -0.38% | 23.30K | 03:59:59 | ||
| Codere Online US | 2.45 | 3.00 | 2.24 | +0.22 | +9.87% | 19.47K | 03:59:00 | ||
| Subsea 7 ADR | 8.72 | 8.74 | 8.60 | -0.22 | -2.46% | 12.65K | 02:14:00 | ||
| Procaps | 7.86 | 8.10 | 7.64 | +0.21 | +2.75% | 7.69K | 04:00:01 |
Malaysia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| GreenPro | 2.1400 | 2.4881 | 2.0800 | -0.1700 | -7.36% | 436.00K | 04:00:04 | ||
| Top Glove ADR | 0.83 | 0.85 | 0.72 | +0.03 | +3.70% | 20.97K | 02:21:00 | ||
| Genting Berhad | 5.09 | 5.40 | 5.09 | -0.10 | -2.02% | 13.73K | 03:32:00 | ||
| Energem Unt | 10.18 | 10.23 | 10.17 | +0.03 | +0.30% | 10.96K | 03:58:00 | ||
| Energem | 10.08 | 10.09 | 10.08 | 0.00 | 0.00% | 5.09K | 03:58:00 | ||
| Evergreen | 10.02 | 10.03 | 10.02 | -0.01 | -0.15% | 3.17K | 00:41:00 | ||
| Technology Telecommunication Acquisition Unt | 10.13 | 10.13 | 10.09 | +0.03 | +0.30% | 3.15K | 03:22:00 | ||
| DUET Acquisition | 9.95 | 9.95 | 9.95 | +0.00 | +0.00% | 1.34K | 08/08 | ||
| Kairous Acquisition | 10.00 | 10.00 | 10.00 | -0.01 | -0.10% | 1.00K | 08/08 | ||
| Malayan Banking Berhad | 8.366 | 8.366 | 8.366 | +0.396 | +4.96% | 0.65K | 00:46:00 | ||
| PHP Ventures Acquisition | 10.10 | 10.15 | 10.10 | +0.00 | +0.00% | 0.27K | 03:59:00 | ||
| Genting Malaysia ADR | 13.00 | 13.00 | 13.00 | 0.00 | 0.00% | 0 | 22/07 | ||
| PHP Ventures Acquisition | 11.22 | 11.22 | 11.22 | +0.00 | +0.00% | 0 | 06/08 | ||
| Natural Health Farm | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 | 07/01 | ||
| Graphene Nanochem | 0.000 | 0.000 | 0.000 | 0.000 | 0.00% | 0 | 11/09 | ||
| Vitaxel | 0.1770 | 0.1770 | 0.1770 | 0.0000 | 0.00% | 0 | 09/04 | ||
| DKG Capital | 0.0211 | 0.0211 | 0.0211 | 0.0000 | 0.00% | 0 | 03/06 | ||
| Leet Technology | 0.1152 | 0.1152 | 0.1152 | -0.0173 | -13.06% | 0.40K | 05/08 | ||
| Tenaga Nasional Berhad | 6.930 | 6.930 | 6.930 | +0.000 | +0.00% | 0 | 29/07 | ||
| IGS Capital | 0.4670 | 0.4670 | 0.4670 | +0.0000 | +0.00% | 0 | 01/07 |
Mexico
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Cemex ADR | 4.420 | 4.525 | 4.400 | +0.070 | +1.61% | 4.22M | 03:59:59 | ||
| Grupo Televisa ADR | 7.43 | 7.57 | 7.34 | +0.10 | +1.36% | 2.15M | 03:59:59 | ||
| America Movil ADR | 18.37 | 18.53 | 18.10 | +0.25 | +1.38% | 1.65M | 03:59:59 | ||
| Fomento Economico Mexicano | 60.60 | 60.87 | 60.16 | +0.27 | +0.45% | 842.14K | 04:00:00 | ||
| Tamino Minerals | 0.005 | 0.005 | 0.004 | 0.000 | 6.67% | 527.30K | 08/08 | ||
| Vista Oil Gas | 8.900 | 8.990 | 8.510 | +0.300 | +3.49% | 410.34K | 03:59:59 | ||
| Controladora Vuela ADR | 10.47 | 10.58 | 9.88 | +0.54 | +5.38% | 402.74K | 04:00:01 | ||
| Coca-Cola Femsa ADR | 59.92 | 60.62 | 59.59 | +0.15 | +0.25% | 227.98K | 03:59:59 | ||
| Betterware De Mexico | 10.87 | 10.95 | 10.40 | +0.41 | +3.92% | 58.89K | 04:00:03 | ||
| Grupo Aeroportuario Sureste ADR | 204.48 | 205.21 | 201.51 | +4.98 | +2.50% | 58.42K | 03:59:59 | ||
| Wal Mart de Mexico ADR | 35.08 | 35.42 | 34.54 | +0.82 | +2.39% | 52.56K | 03:58:00 | ||
| GAP ADR | 143.14 | 144.12 | 140.92 | +3.61 | +2.59% | 38.13K | 03:59:59 | ||
| LIV Capital Acquisition II | 10.02 | 10.02 | 10.01 | +0.01 | +0.10% | 32.78K | 08/08 | ||
| Banorte ADR | 28.45 | 28.50 | 27.32 | +1.52 | +5.64% | 29.77K | 03:50:00 | ||
| Aeroportuario del Centro Norte | 54.54 | 55.55 | 54.22 | -0.07 | -0.13% | 25.70K | 03:59:59 | ||
| Kimberly-Clark de Mexico | 6.93 | 7.09 | 6.93 | -0.02 | -0.32% | 23.23K | 03:52:00 | ||
| Industrias Bachoco ADR | 44.91 | 45.96 | 44.70 | -0.86 | -1.88% | 23.13K | 03:59:59 | ||
| Becle | 2.2000 | 2.2500 | 2.2000 | 0.0000 | 0.00% | 19.25K | 03:59:59 | ||
| Santander Mexico B ADR | 5.400 | 5.420 | 5.365 | +0.010 | +0.19% | 9.00K | 04:00:00 | ||
| Bimbo ADR | 14.25 | 14.25 | 14.25 | +0.40 | +2.89% | 4.77K | 03:03:00 |
Netherlands
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Stellantis NV | 15.09 | 15.13 | 14.85 | +0.47 | +3.18% | 6.61M | 04:00:00 | ||
| ING ADR | 9.82 | 9.91 | 9.80 | +0.08 | +0.82% | 4.99M | 03:59:59 | ||
| Uniqure NV | 18.64 | 21.17 | 16.75 | -6.90 | -27.02% | 3.73M | 04:00:03 | ||
| Adyen | 18.56 | 18.65 | 18.35 | +0.60 | +3.34% | 3.59M | 03:59:59 | ||
| Aegon ADR | 4.480 | 4.530 | 4.480 | +0.010 | +0.22% | 3.53M | 03:59:59 | ||
| NXP | 179.96 | 182.66 | 177.29 | -1.70 | -0.94% | 1.51M | 03:59:59 | ||
| Koninklijke Philips ADR | 20.73 | 20.88 | 20.64 | +0.19 | +0.95% | 1.27M | 04:00:01 | ||
| Prosus ADR | 12.92 | 13.27 | 12.88 | -0.09 | -0.69% | 991.54K | 03:59:59 | ||
| VEON | 0.4755 | 0.4868 | 0.4700 | -0.0128 | -2.62% | 938.85K | 03:59:59 | ||
| Qiagen | 49.45 | 49.79 | 49.25 | -0.25 | -0.50% | 714.07K | 03:59:59 | ||
| ASML ADR | 572.75 | 582.56 | 564.99 | -4.56 | -0.79% | 699.85K | 03:59:59 | ||
| Core Laboratories | 16.59 | 16.86 | 16.25 | +0.24 | +1.47% | 539.46K | 03:59:59 | ||
| Koninklijke ADR | 3.240 | 3.340 | 3.240 | -0.020 | -0.61% | 509.69K | 03:59:00 | ||
| Airbus Group NV | 26.89 | 27.26 | 26.82 | +0.10 | +0.35% | 395.89K | 03:59:00 | ||
| Akzo Nobel ADR | 23.22 | 23.27 | 23.08 | +0.14 | +0.61% | 326.27K | 03:59:00 | ||
| Merus | 28.17 | 30.81 | 28.03 | -0.76 | -2.63% | 317.94K | 04:00:04 | ||
| ProQR Therapeutics NV | 0.828 | 0.860 | 0.801 | -0.015 | -1.72% | 205.16K | 04:00:03 | ||
| Just Eat Takeaway.com NV | 3.61 | 3.74 | 3.60 | -0.10 | -2.70% | 204.96K | 03:58:00 | ||
| argenx ADR | 366.57 | 370.12 | 364.72 | -1.28 | -0.35% | 162.05K | 04:00:04 | ||
| Allego US | 3.61 | 3.75 | 3.52 | +0.06 | +1.69% | 132.62K | 03:59:59 |
New Zealand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Starfleet Innotech | 0.0195 | 0.0200 | 0.0165 | +0.0016 | +8.94% | 1.45M | 03:59:00 | ||
| Spark New Zealand ADR | 16.11 | 16.50 | 16.10 | -0.15 | -0.92% | 19.18K | 03:57:00 | ||
| Astika Holdings | 0.0433 | 0.0490 | 0.0395 | +0.0038 | +9.62% | 9.10K | 03:59:59 | ||
| New Zealand Oil Gas | 0.330 | 0.330 | 0.330 | 0.000 | 0.00% | 0 | 14/04 | ||
| Warehouse Group | 1.9600 | 1.9600 | 1.9600 | 0.0000 | 0.00% | 0 | 29/07 | ||
| New Zealand Energy Corp | 0.0850 | 0.0850 | 0.0850 | 0.0000 | 0.00% | 0 | 05/08 | ||
| Spark New Zealand | 3.2000 | 3.2000 | 3.1350 | 0.0000 | 0.00% | 0 | 05/08 | ||
| Chorus ADR | 24.60 | 24.60 | 24.60 | 0.00 | 0.00% | 0 | 05/08 | ||
| Fletcher Building Ltd PK | 6.61 | 6.61 | 6.61 | 0.00 | 0.00% | 0 | 30/07 | ||
| Ryman Healthcare ADR | 27.97 | 27.97 | 27.97 | 0.00 | 0.00% | 0 | 30/07 | ||
| Air New Zealand ADR | 1.89 | 1.89 | 1.80 | 0.00 | 0.00% | 0 | 02/08 | ||
| Auckland International Airport ADR | 24.69 | 24.69 | 24.69 | 0.00 | 0.00% | 0 | 06/08 | ||
| Port Tauranga ADR | 16.00 | 16.00 | 16.00 | 0.00 | 0.00% | 0 | 14/06 | ||
| Sanford ADR | 18 | 18 | 18 | +0 | +0.00% | 0 | 09/10 | ||
| A2 Milk | 2.98 | 2.98 | 2.98 | 0.00 | 0.00% | 0 | 27/07 |
Norway
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Equinor ADR | 36.47 | 36.68 | 36.17 | +0.06 | +0.16% | 2.19M | 03:59:59 | ||
| DNB Bank ASA | 19.87 | 20.13 | 19.80 | +0.04 | +0.18% | 358.21K | 03:55:00 | ||
| Telenor ASA ADR | 11.69 | 12.04 | 11.68 | +0.03 | +0.26% | 318.39K | 03:59:00 | ||
| Opera | 5.18 | 5.24 | 4.99 | +0.08 | +1.57% | 111.64K | 04:00:04 | ||
| Norsk Hydro ASA ADR | 6.660 | 6.740 | 6.630 | +0.070 | +1.06% | 91.69K | 03:53:00 | ||
| Orkla ASA ADR | 8.560 | 8.650 | 8.538 | +0.090 | +1.06% | 60.42K | 03:48:00 | ||
| Yara International ASA | 21.34 | 21.49 | 21.29 | +0.13 | +0.61% | 27.94K | 03:59:00 | ||
| Mowi ADR | 22.68 | 22.96 | 22.65 | -0.36 | -1.56% | 22.25K | 03:46:00 | ||
| Nel ASA | 1.70 | 1.70 | 1.60 | +0.04 | +2.41% | 21.44K | 03:59:59 | ||
| Aker Carbon | 2.40 | 2.44 | 2.31 | +0.08 | +3.45% | 19.81K | 03:58:00 | ||
| Norwegian Air Shuttle | 1.00 | 1.04 | 0.91 | 0.00 | 0.00% | 8.23K | 03:59:59 | ||
| Tomra Systems ADR | 23.04 | 23.41 | 23.04 | +0.86 | +3.88% | 4.48K | 02:05:00 | ||
| Norsk Hydro | 6.63 | 6.64 | 6.63 | -0.02 | -0.30% | 4.30K | 03:59:59 | ||
| Nordic Semiconductor | 17.7700 | 17.7700 | 17.7700 | +0.1200 | +0.68% | 2.00K | 00:39:00 | ||
| Akastor ASA | 1.0000 | 1.0000 | 1.0000 | +0.0679 | +7.28% | 1.23K | 08/08 | ||
| Kahoot | 2.26 | 2.26 | 2.20 | -0.19 | -7.76% | 0.94K | 03:59:59 | ||
| TGS NOPEC ADR | 14.1 | 15.4 | 14.1 | -2.0 | -12.17% | 0.31K | 08/08 | ||
| Idex Biometrics ASA | 8.86 | 9.40 | 8.86 | +0.16 | +1.84% | 0.07K | 04:00:00 | ||
| Prosafe | 20.9000 | 20.9000 | 20.9000 | +0.0000 | +0.00% | 0 | 04/08 | ||
| Dno | 1.3000 | 1.3000 | 1.3000 | +0.0000 | +0.00% | 0 | 20/07 |
Peru
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Buenaventura Mining ADR | 5.900 | 6.030 | 5.754 | +0.320 | +5.73% | 1.53M | 04:00:00 | ||
| Credicorp | 138.08 | 138.85 | 133.20 | +6.43 | +4.88% | 538.72K | 03:59:59 | ||
| Aenza | 1.1000 | 1.1000 | 1.0025 | +0.0200 | +1.85% | 40.26K | 04:00:00 | ||
| Intercorp Financial Services | 24.20 | 24.42 | 23.51 | +0.20 | +0.83% | 22.61K | 03:59:59 | ||
| Cementos Pacasmayo ADR | 4.900 | 4.944 | 4.885 | +0.050 | +1.03% | 8.62K | 04:00:00 | ||
| Dana Resources | 0.00000 | 0.00000 | 0.00000 | 0.00000 | 0.00% | 0 | 02/08 | ||
| Goldsands Dev Co | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.00% | 0 | 18/06 | ||
| 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 | 31.42 | 31.45 | 30.90 | +0.38 | +1.22% | 74.91K | 03:59:59 | ||
| BDO Unibank ADR | 20.90 | 21.71 | 20.90 | +0.27 | +1.31% | 0.76K | 03:26:00 | ||
| Megaworld ADR | 8.1 | 8.1 | 8.1 | -0.1 | -0.88% | 0.30K | 00:47:00 | ||
| D&L Industries ADR | 3.03 | 3.03 | 3.03 | 0.00 | 0.10% | 0.22K | 03:59:59 | ||
| Cebu Air ADR | 3.66 | 3.66 | 3.66 | 0.00 | 0.00% | 0 | 28/06 | ||
| Universal Robina ADR | 22.57 | 22.57 | 22.57 | +0.00 | +0.00% | 0 | 06/08 | ||
| Manila Water ADR | 6.77 | 6.77 | 6.77 | 0.00 | 0.00% | 0 | 27/07 | ||
| Metropolitan Bank ADR | 16 | 16 | 16 | 0 | 0.00% | 0 | 27/07 | ||
| Manila Electric ADR | 11.82 | 11.82 | 11.82 | 0.00 | 0.00% | 0 | 06/08 | ||
| JG Summit ADR | 22 | 22 | 22 | 0 | 0.00% | 0 | 11/05 | ||
| Jollibee Foods ADR | 14.970 | 14.970 | 14.970 | +0.000 | +0.00% | 0 | 06/08 | ||
| Globe Telecom ADR | 43.50 | 43.50 | 43.50 | 0.00 | 0.00% | 0 | 21/03 | ||
| First Gen ADR | 6.38 | 6.50 | 6.31 | +0.00 | +0.00% | 0 | 13/07 | ||
| DMCI ADR | 1.54 | 1.54 | 1.54 | 0.00 | 0.00% | 0 | 01/07 | ||
| Bank the Philippine Islands ADR | 32.28 | 32.28 | 32.28 | +0.00 | +0.00% | 0 | 30/07 | ||
| Ayala ADR | 12.6 | 12.6 | 12.0 | +0.0 | +0.00% | 0 | 06/08 | ||
| Aboitiz Power ADR | 13.86 | 13.86 | 13.86 | 0.00 | 0.00% | 0 | 05/02 | ||
| Aboitiz Equity ADR | 9.72 | 9.72 | 9.70 | +0.00 | +0.00% | 0 | 21/05 | ||
| Benguet B | 0.0800 | 0.0800 | 0.0800 | +0.0000 | +0.00% | 0 | 20/07 | ||
| Robinsons Retail Holdings Inc | 10.33 | 10.33 | 10.33 | +0.00 | +0.00% | 0 | 04/08 |
Poland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| CD Projekt | 4.90 | 4.94 | 4.87 | -0.03 | -0.51% | 7.92K | 03:59:59 | ||
| 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 | 12.80 | 12.80 | 12.80 | 0.00 | 0.00% | 0 | 17/06 | ||
| 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 | 5.16 | 5.19 | 5.08 | +0.08 | +1.57% | 85.16K | 03:52:00 | ||
| EDP Energias de Portugal ADR | 51.43 | 51.65 | 51.34 | +0.93 | +1.83% | 18.78K | 03:51:00 | ||
| Jeronimo Martins SGPS SA ADR | 45.34 | 46.10 | 45.34 | -0.28 | -0.61% | 1.69K | 03:56:00 | ||
| 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 | ||
|---|---|---|---|---|---|---|---|---|---|
| Surgutneftegaz ADR | 0.62 | 0.80 | 0.55 | 0.00 | 0.00% | 0 | 03/03 | ||
| Cian ADR | 3.40 | 4.49 | 3.30 | 0.00 | 0.00% | 0 | 26/02 | ||
| RusHydro ADR | 0.530 | 0.530 | 0.530 | +0.000 | +0.00% | 0 | 05/03 | ||
| Surgutneftegaz ADR | 0.65 | 0.65 | 0.65 | +0.00 | +0.00% | 0 | 15/07 | ||
| Rosneft DRC | 1.91 | 1.91 | 1.91 | +0.00 | +0.00% | 0 | 05/08 | ||
| Tatneft ADR | 14.00 | 14.00 | 14.00 | +0.00 | +0.00% | 0 | 05/08 | ||
| Novolipetsk Steel DRC | 14.30 | 14.30 | 14.30 | +0.00 | +0.00% | 0 | 02/08 | ||
| Novatek DRC | 0.65 | 0.65 | 0.65 | 0.00 | 0.00% | 0 | 27/04 | ||
| AFK Sistem DRC | 4.50 | 6.00 | 4.50 | 0.00 | 0.00% | 0 | 03/03 | ||
| Bank VTB DRC | 0.612 | 0.612 | 0.612 | 0.000 | 0.00% | 0 | 24/05 | ||
| Norilskiy Nikel ADR | 9.00 | 9.00 | 9.00 | +0.00 | +0.00% | 0 | 05/08 | ||
| Yandex | 18.94 | 24.05 | 17.83 | 0.00 | 0.00% | 0 | 26/02 | ||
| Tatneft ADR | 9.55 | 9.55 | 9.55 | 0.00 | 0.00% | 0 | 03/03 | ||
| Surgutneftegaz OAO | 0.51 | 1.03 | 0.35 | 0.00 | 0.00% | 0 | 04/03 | ||
| RusHydro ADR | 0.480 | 0.560 | 0.480 | 0.000 | 0.00% | 0 | 03/03 | ||
| Rostelekom DRC | 1.01 | 3.40 | 1.01 | 0.00 | 0.00% | 0 | 04/03 | ||
| Polyus ADR | 21.00 | 21.00 | 18.55 | 0.00 | 0.00% | 0 | 03/03 | ||
| Norilskiy Nikel ADR | 3.05 | 3.74 | 2.72 | 0.00 | 0.00% | 0 | 03/03 | ||
| Globaltrans Inv | 2.01 | 2.01 | 2.01 | +0.00 | +0.00% | 0 | 03/08 | ||
| Mechel Pref ADR | 1.2046 | 1.5000 | 1.1200 | +0.0000 | +0.00% | 0 | 26/02 |
Singapore
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Grab Holdings | 3.74 | 4.00 | 3.73 | -0.07 | -1.84% | 27.44M | 03:59:59 | ||
| Flex | 17.31 | 17.56 | 17.17 | +0.15 | +0.87% | 5.97M | 03:59:59 | ||
| Sea | 85.54 | 89.63 | 84.80 | -2.03 | -2.32% | 5.82M | 03:59:59 | ||
| Guardforce AI | 0.30 | 0.33 | 0.28 | +0.01 | +3.45% | 2.90M | 03:59:59 | ||
| Society Pass | 2.16 | 2.35 | 2.11 | -0.16 | -6.90% | 2.07M | 03:59:59 | ||
| JE Cleantech Holdings | 2.19 | 2.30 | 1.92 | +0.23 | +11.81% | 1.79M | 03:59:59 | ||
| Kulicke&Soffa | 47.07 | 50.46 | 46.49 | -3.41 | -6.76% | 1.15M | 03:59:59 | ||
| Aberdeen Asia-Pacific | 2.855 | 2.870 | 2.840 | +0.035 | +1.24% | 830.30K | 04:00:00 | ||
| Maxeon Solar Technologies | 18.65 | 20.49 | 18.24 | -0.23 | -1.22% | 579.86K | 04:00:04 | ||
| Wave Life Sciences Ltd | 2.450 | 2.520 | 2.400 | +0.070 | +2.94% | 356.30K | 04:00:04 | ||
| Lion Group Holding | 1.340 | 1.344 | 1.250 | +0.090 | +7.20% | 344.19K | 04:00:03 | ||
| YY A | 25.85 | 26.45 | 25.68 | -0.06 | -0.23% | 294.78K | 03:59:59 | ||
| Templeton Dragon Closed Fund | 12.75 | 12.91 | 12.69 | +0.03 | +0.24% | 272.61K | 03:59:59 | ||
| L Catterton Asia Acquisition | 9.860 | 9.860 | 9.850 | 0.000 | 0.00% | 207.33K | 03:59:00 | ||
| Grindrod Shipping | 18.60 | 18.70 | 18.00 | +0.83 | +4.67% | 202.58K | 04:00:04 | ||
| Eqonex | 0.846 | 0.855 | 0.791 | -0.016 | -1.87% | 143.34K | 04:00:03 | ||
| Genius | 3.97 | 4.24 | 3.77 | +0.08 | +2.06% | 132.60K | 03:59:59 | ||
| Bonanza Goldfields | 0.0031 | 0.0031 | 0.0031 | +0.0004 | +16.98% | 100.91K | 03:59:59 | ||
| TDCX ADR | 7.23 | 7.32 | 7.13 | +0.15 | +2.12% | 99.34K | 03:59:59 | ||
| Catcha Investment | 9.890 | 9.890 | 9.870 | +0.020 | +0.20% | 87.35K | 03:59:59 |
South Africa
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Gold Fields ADR | 9.540 | 9.745 | 9.515 | +0.250 | +2.69% | 7.87M | 03:59:59 | ||
| AngloGold Ashanti ADR | 16.11 | 16.28 | 15.49 | +1.12 | +7.47% | 5.48M | 03:59:59 | ||
| Harmony Gold Mining | 3.550 | 3.600 | 3.490 | +0.120 | +3.50% | 3.32M | 03:59:59 | ||
| Sibanye Gold ADR | 10.62 | 10.72 | 10.51 | +0.41 | +3.97% | 2.54M | 04:00:01 | ||
| Naspers ADR | 30.20 | 30.37 | 29.24 | +1.23 | +4.25% | 294.71K | 03:59:00 | ||
| Sasol ADR | 20.63 | 20.83 | 20.53 | +0.40 | +1.98% | 200.36K | 03:59:59 | ||
| DRDGOLD ADR | 6.65 | 6.75 | 6.54 | +0.09 | +1.37% | 125.94K | 03:59:59 | ||
| Impala Platinum Holdings Ltd PK | 11.350 | 11.550 | 11.330 | +0.610 | +5.68% | 71.47K | 03:59:00 | ||
| Sanlam Ltd PK | 6.850 | 7.000 | 6.850 | +0.050 | +0.74% | 41.12K | 03:58:00 | ||
| MTN Group Ltd PK | 8.87 | 8.89 | 8.81 | +0.15 | +1.72% | 34.06K | 03:46:00 | ||
| Anglo American Platinum ADR | 13.290 | 13.465 | 12.810 | +0.670 | +5.31% | 30.35K | 03:57:00 | ||
| ArcelorMittal South Africa ADR | 0.3 | 0.4 | 0.3 | -0.0 | -4.14% | 28.63K | 03:59:59 | ||
| Lesaka Tech | 5.730 | 5.790 | 5.680 | -0.010 | -0.17% | 27.87K | 03:59:59 | ||
| Life Healthcare Group Holdings | 4.97 | 5.00 | 4.89 | +0.14 | +3.01% | 27.45K | 03:52:00 | ||
| Mr Price Group | 11.38 | 11.44 | 11.30 | +0.28 | +2.52% | 27.26K | 03:48:00 | ||
| Massmart ADR | 4.44 | 4.44 | 4.25 | +0.12 | +2.78% | 20.10K | 02:09:00 | ||
| Standard Bank Group Ltd PK | 10.02 | 10.25 | 10.01 | +0.12 | +1.26% | 14.61K | 03:58:00 | ||
| Vodacom Group Ltd PK | 8.22 | 8.50 | 8.22 | +0.02 | +0.24% | 12.89K | 03:58:00 | ||
| Nedbank Group Ltd | 13.000 | 13.160 | 13.000 | 0.000 | 0.00% | 6.33K | 03:58:00 | ||
| Shoprite ADR | 13.43 | 13.80 | 13.43 | +0.11 | +0.83% | 5.31K | 03:44:00 |
South Korea
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Coupang LLC | 19.20 | 19.59 | 18.90 | -0.03 | -0.16% | 7.63M | 03:59:59 | ||
| KT | 14.41 | 14.48 | 14.34 | 0.00 | 0.00% | 755.75K | 04:00:01 | ||
| SK Telecom ADR | 22.64 | 22.79 | 22.56 | +0.10 | +0.47% | 321.15K | 04:00:00 | ||
| KB Financial | 38.70 | 39.03 | 38.39 | +0.24 | +0.62% | 298.07K | 03:59:59 | ||
| POSCO | 46.11 | 46.39 | 45.98 | +0.15 | +0.33% | 145.91K | 03:59:59 | ||
| Shinhan | 27.63 | 28.07 | 27.48 | +0.19 | +0.69% | 145.28K | 03:59:59 | ||
| Woori Financial | 27.59 | 28.10 | 27.41 | +0.27 | +0.99% | 137.87K | 04:00:00 | ||
| Kepco ADR | 8.37 | 8.40 | 8.32 | 0.00 | 0.00% | 133.80K | 03:59:59 | ||
| LG Display | 5.97 | 5.99 | 5.95 | -0.04 | -0.67% | 130.84K | 04:00:01 | ||
| Doubledown | 10.66 | 11.00 | 10.30 | +0.16 | +1.52% | 10.87K | 04:00:04 | ||
| Gravity Co | 50.19 | 51.01 | 49.50 | +0.77 | +1.56% | 7.76K | 03:59:59 | ||
| I-On Digital | 0.07 | 0.08 | 0.08 | -0.00 | -3.85% | 3.10K | 03:59:59 | ||
| Hyundai Motor DRC | 36.69 | 37.13 | 36.25 | -0.45 | -1.21% | 2.18K | 03:59:59 | ||
| Samsung Electronics Co | 57.75 | 57.75 | 57.75 | 0.00 | 0.00% | 0 | 14/10 | ||
| 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 | ||
| Naver Corp | % |
Spain
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| BBVA ADR | 4.720 | 4.745 | 4.695 | +0.010 | +0.21% | 5.41M | 03:59:59 | ||
| Santander ADR | 2.550 | 2.590 | 2.540 | +0.030 | +1.19% | 4.74M | 04:00:00 | ||
| Telefonica ADR | 4.375 | 4.420 | 4.360 | -0.055 | -1.24% | 2.22M | 04:00:01 | ||
| Grifols ADR | 8.96 | 9.24 | 8.94 | +0.06 | +0.67% | 855.86K | 03:59:59 | ||
| Caixabank ADR | 0.98 | 0.99 | 0.97 | +0.02 | +2.23% | 451.73K | 03:59:59 | ||
| Wallbox NV | 9.580 | 10.210 | 9.580 | -0.200 | -2.04% | 319.86K | 03:59:59 | ||
| Inditex ADR | 12.79 | 12.88 | 12.65 | +0.41 | +3.31% | 221.62K | 03:54:00 | ||
| Amadeus IT Holding SA PK | 56.32 | 56.98 | 56.09 | -0.03 | -0.05% | 144.09K | 03:59:00 | ||
| Iberdrola SA | 43.30 | 43.69 | 43.12 | +0.56 | +1.31% | 106.33K | 04:00:00 | ||
| Repsol SA | 12.16 | 12.34 | 12.14 | +0.11 | +0.91% | 74.27K | 04:00:00 | ||
| IAG ADR | 2.89 | 2.93 | 2.87 | +0.02 | +0.70% | 62.22K | 03:46:00 | ||
| Enagas SA | 9.650 | 9.665 | 9.600 | +0.110 | +1.15% | 45.60K | 03:46:00 | ||
| Siemens Gamesa ADR | 3.63 | 3.66 | 3.59 | 0.00 | 0.00% | 35.92K | 03:46:00 | ||
| Red Electrica ADR | 9.770 | 9.800 | 9.680 | +0.140 | +1.45% | 25.27K | 03:46:00 | ||
| ACS Actividades Construccion ADR | 4.76 | 4.77 | 4.70 | +0.06 | +1.28% | 17.38K | 03:59:59 | ||
| Ferrovial | 25.93 | 26.18 | 25.91 | -0.55 | -2.08% | 7.73K | 03:59:59 | ||
| Naturgy Energy ADR | 5.54 | 5.55 | 5.51 | +0.14 | +2.50% | 5.71K | 03:59:59 | ||
| Endesa ADR | 9.2 | 9.2 | 9.1 | +0.1 | +1.38% | 4.77K | 03:54:00 | ||
| Bankinter ADR | 5.03 | 5.03 | 5.03 | -0.09 | -1.76% | 0.39K | 00:52:00 | ||
| Grifols ADR | 7.09 | 7.09 | 7.09 | -0.41 | -5.51% | 0.24K | 08/08 |
Sweden
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Oatly Group AB | 4.04 | 4.24 | 3.98 | +0.07 | +1.76% | 2.96M | 03:59:59 | ||
| Polestar Automotive Holding A | 9.83 | 9.96 | 9.40 | +0.45 | +4.80% | 2.21M | 03:59:59 | ||
| LM Ericsson B ADR | 7.55 | 7.66 | 7.53 | -0.09 | -1.18% | 1.91M | 03:59:59 | ||
| Autoliv | 81.29 | 81.67 | 80.23 | +2.65 | +3.37% | 727.05K | 03:59:59 | ||
| Svenska Handelsbanken PK | 4.44 | 4.48 | 4.43 | -0.03 | -0.67% | 468.62K | 03:58:00 | ||
| Atlas Copco AB | 11.36 | 11.53 | 11.35 | +0.04 | +0.31% | 430.44K | 03:59:00 | ||
| Olink Holding AB | 16.53 | 18.10 | 16.22 | +0.02 | +0.12% | 251.06K | 03:59:59 | ||
| Assa Abloy AB | 11.41 | 11.51 | 11.38 | +0.16 | +1.42% | 177.47K | 03:56:00 | ||
| Evolution Gaming Group AB | 96.47 | 97.71 | 95.00 | +1.12 | +1.17% | 131.18K | 03:59:59 | ||
| Telia ADR | 7.32 | 7.41 | 7.29 | -0.01 | -0.14% | 122.65K | 03:53:00 | ||
| Hexagon ADR | 11.47 | 11.67 | 11.43 | +0.07 | +0.66% | 93.88K | 03:59:59 | ||
| Volvo ADR | 17.78 | 17.99 | 17.73 | +0.02 | +0.11% | 81.93K | 03:48:00 | ||
| Swedbank AB | 13.72 | 13.90 | 13.68 | -0.14 | -1.01% | 63.34K | 03:57:00 | ||
| Swedish Match Ab Ord | 10.4600 | 10.5000 | 10.4300 | -0.0195 | -0.19% | 55.52K | 03:46:00 | ||
| Husqvarna AB | 15.36 | 15.72 | 15.36 | +0.04 | +0.26% | 53.22K | 03:58:00 | ||
| Sandvik AB ADR | 17.68 | 18.02 | 17.64 | +0.28 | +1.64% | 53.14K | 03:46:00 | ||
| H&M ADR | 2.56 | 2.59 | 2.55 | +0.08 | +3.23% | 44.45K | 03:58:00 | ||
| AAC Clyde Space | 0.17 | 0.17 | 0.17 | 0.00 | 1.60% | 25.00K | 03:10:00 | ||
| Alfa Laval ADR | 28.42 | 28.78 | 28.34 | +0.46 | +1.65% | 24.70K | 03:59:59 | ||
| Getinge Industrier AB | 21.75 | 22.02 | 21.75 | +0.07 | +0.32% | 23.01K | 03:58:00 |
Switzerland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Transocean | 3.450 | 3.480 | 3.340 | +0.010 | +0.29% | 18.06M | 03:59:59 | ||
| Credit Suisse ADR | 5.59 | 5.69 | 5.55 | +0.09 | +1.64% | 13.32M | 03:59:59 | ||
| Amcor PLC | 12.39 | 12.43 | 12.30 | +0.12 | +0.98% | 5.40M | 03:59:59 | ||
| UBS Group | 16.51 | 16.66 | 16.47 | +0.29 | +1.79% | 3.61M | 03:59:59 | ||
| ObsEva | 0.286 | 0.298 | 0.275 | +0.004 | +1.38% | 3.54M | 04:00:03 | ||
| STMicroelectronics ADR | 38.24 | 38.52 | 37.79 | -0.28 | -0.73% | 2.66M | 03:59:59 | ||
| Quotient Ltd | 0.281 | 0.310 | 0.250 | +0.032 | +12.94% | 2.46M | 04:00:04 | ||
| On Holding | 23.48 | 24.09 | 22.97 | +0.64 | +2.80% | 2.16M | 03:59:59 | ||
| Relief Therapeutics | 0.04 | 0.04 | 0.03 | 0.00 | 5.03% | 1.68M | 03:59:59 | ||
| Crispr Therapeutics | 81.39 | 84.03 | 80.16 | -0.01 | -0.01% | 1.52M | 04:00:04 | ||
| Novartis ADR | 85.94 | 86.36 | 85.65 | +0.37 | +0.43% | 1.41M | 03:59:59 | ||
| ABB ADR | 29.71 | 30.09 | 29.60 | +0.02 | +0.07% | 1.33M | 03:59:59 | ||
| Chubb | 186.56 | 187.67 | 185.54 | +1.24 | +0.67% | 1.24M | 03:59:59 | ||
| Alcon | 76.04 | 77.44 | 75.58 | -1.08 | -1.40% | 929.52K | 03:59:59 | ||
| Roche Holding ADR | 41.36 | 41.52 | 41.13 | +0.20 | +0.49% | 736.49K | 03:59:00 | ||
| Garmin | 98.55 | 100.41 | 97.95 | +0.95 | +0.97% | 681.68K | 03:59:59 | ||
| TE Connectivity | 132.92 | 134.50 | 132.40 | -0.22 | -0.17% | 667.99K | 03:59:59 | ||
| Adc Thera | 8.05 | 8.42 | 7.96 | -0.25 | -3.01% | 659.02K | 03:59:59 | ||
| Logitech | 57.66 | 58.55 | 57.24 | -0.65 | -1.11% | 623.06K | 03:59:59 | ||
| Dufry ADR | 4.0 | 4.0 | 4.0 | 0.1 | 2.84% | 509.72K | 03:58:00 |
Taiwan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Taiwan Semiconductor | 87.93 | 89.19 | 86.92 | -1.84 | -2.05% | 10.75M | 04:00:00 | ||
| ASE Industrial ADR | 6.060 | 6.100 | 5.990 | -0.020 | -0.33% | 7.05M | 03:59:59 | ||
| United Microelectronics | 6.855 | 6.925 | 6.790 | -0.105 | -1.51% | 6.38M | 04:00:00 | ||
| Himax | 7.03 | 7.05 | 6.89 | +0.10 | +1.44% | 1.27M | 03:59:59 | ||
| Gogoro | 5.620 | 5.730 | 5.540 | +0.110 | +2.00% | 191.46K | 03:59:59 | ||
| Chunghwa Telecom | 40.67 | 41.26 | 40.45 | +0.16 | +0.40% | 180.49K | 03:59:59 | ||
| ChipMOS Tech | 23.23 | 23.80 | 23.06 | -0.16 | -0.68% | 109.27K | 03:59:59 | ||
| SemiLEDS | 3.09 | 3.22 | 2.99 | +0.01 | +0.32% | 77.08K | 03:59:00 | ||
| Hon Hai Precision ADR | 7.07 | 7.15 | 7.03 | -0.01 | -0.16% | 41.13K | 03:59:59 | ||
| Giga Media Ltd | 1.590 | 1.649 | 1.530 | +0.020 | +1.27% | 34.27K | 03:59:59 | ||
| AU Optronics | 6.250 | 7.700 | 6.250 | -1.250 | -16.67% | 30.56K | 03:59:59 | ||
| Gogoro Wnt | 0.83 | 0.85 | 0.78 | +0.03 | +3.75% | 20.92K | 03:57:00 | ||
| Asia Pacific Wire & Cable | 1.330 | 1.400 | 1.320 | -0.070 | -5.00% | 17.88K | 03:59:59 | ||
| Maxpro Capital Acquisition | 10.12 | 10.13 | 10.12 | +0.03 | +0.30% | 0.00K | 04:00:04 | ||
| FIH Mobile ADR | 2.550 | 2.550 | 2.550 | +0.000 | +0.00% | 0 | 05/08 | ||
| Fubon Financial ADR | 9 | 9 | 9 | 0 | 0.00% | 0 | 31/01 | ||
| Kreido Biofuels | 2.500 | 2.500 | 2.500 | 0.000 | 0.00% | 0 | 20/04 | ||
| Cathay Financial ADR | 14 | 14 | 14 | 0 | 0.00% | 0 | 27/03 | ||
| Maxpro Capital Acquisition Unt | 10.17 | 10.17 | 10.17 | +0.00 | +0.00% | 0 | 28/07 | ||
| MediaTek | 7.30 | 7.30 | 7.30 | 0.00 | 0.00% | 0 | 01/01 |
Thailand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Kasikornbank OTC | 16.47 | 16.81 | 16.47 | +0.27 | +1.67% | 6.02K | 03:53:00 | ||
| Bangkok Bank ADR | 19.1961 | 19.3900 | 19.0000 | -0.0739 | -0.38% | 5.79K | 03:43:00 | ||
| Advanced Info Service Public | 5.860 | 5.870 | 5.653 | +0.126 | +2.20% | 1.92K | 03:48:00 | ||
| Airports Thailand ADR | 19.2 | 20.1 | 19.2 | +0.3 | +1.80% | 1.85K | 03:59:59 | ||
| Siam Commercial Bank ADR | 1.1 | 1.1 | 1.1 | -0.3 | -20.19% | 0.12K | 03:59:59 | ||
| Univanich Palm Oil ADR | 0.2 | 0.2 | 0.2 | 0.0 | 0.00% | 0 | 30/06 | ||
| IRPC ADR | 10 | 10 | 10 | 0 | 0.00% | 0 | 19/04 | ||
| Indorama Ventures ADR | 11.89 | 11.89 | 11.89 | +0.00 | +0.00% | 0 | 03/08 | ||
| Electricity Generating ADR | 22 | 22 | 22 | 0 | 0.00% | 0 | 04/11 | ||
| CP All ADR | 18 | 18 | 17 | 0 | 0.00% | 0 | 02/07 | ||
| Bumrungrad Hospital DRC | 5.32 | 5.32 | 5.32 | +0.00 | +0.00% | 0 | 09/06 | ||
| BTS ADR | 30.0 | 30.0 | 30.0 | 0.0 | 0.00% | 0 | 04/11 | ||
| Banpu ADR | 6 | 6 | 6 | 0 | 0.00% | 0 | 27/01 | ||
| 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 | 30.5 | 30.5 | 30.5 | +0.0 | +0.00% | 0 | 01/06 | ||
| Advanced Info Service DRC | 5.62 | 5.62 | 5.62 | 0.00 | 0.00% | 0 | 01/07 | ||
| TTW Public Company | 15.22 | 15.22 | 15.22 | 0.00 | 0.00% | 0 | 18/06 | ||
| PTT Exploration & Production | 9.197 | 9.197 | 9.197 | 0.000 | 0.00% | 0 | 13/07 |
Türkiye
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| DMARKET Electronic Services Trading ADR | 1.13 | 1.20 | 1.08 | -0.05 | -4.24% | 886.56K | 03:59:59 | ||
| Turkcell Iletisim Hizmetleri | 2.465 | 2.480 | 2.380 | +0.095 | +4.01% | 511.26K | 04:00:00 | ||
| Akbank Turk Anonim Sirketi | 1.04 | 1.04 | 0.98 | +0.14 | +15.56% | 2.60K | 03:32:00 | ||
| THY ADR | 30.1 | 30.0 | 30.0 | +1.0 | +3.34% | 1.78K | 08/08 | ||
| Anadolu Efes ADR | 0.370 | 0.370 | 0.348 | +0.050 | +15.62% | 1.12K | 00:42:00 | ||
| Koc Holdings AS | 11.42 | 11.42 | 11.42 | +0.52 | +4.77% | 0.35K | 03:20:00 | ||
| Ford Otomoti Sanayi ADR | 89.00 | 89.00 | 89.00 | +19.11 | +27.34% | 0.11K | 03:59:59 | ||
| Koza Altin Islemeleri A S | 13.0100 | 13.0100 | 13.0100 | 0.0000 | 0.00% | 0 | 14/09 | ||
| Tav Havalimanlari Holding AS | 11.820 | 11.820 | 11.820 | +0.000 | +0.00% | 0 | 21/07 | ||
| Turkiye Garanti Bankasi AS | 0.850 | 0.870 | 0.815 | +0.000 | +0.00% | 0 | 06/08 | ||
| Turkiye Vakiflar Bankasi ADR | 3.000 | 3.000 | 3.000 | +0.000 | +0.00% | 0 | 18/05 | ||
| Arcelik ADR | 17.46 | 17.46 | 17.46 | 0.00 | 0.00% | 0 | 29/07 | ||
| Dogan Sirketler ADR | 1.39 | 1.39 | 1.39 | 0.00 | 0.00% | 0 | 13/06 | ||
| Eregli Demir Celik ADR | 8.24 | 8.24 | 8.24 | +0.00 | +0.00% | 0 | 02/08 | ||
| Tekfen ADR | 3 | 3 | 3 | 0 | 0.00% | 0 | 30/11 | ||
| Turk Telekomunikasyon ADR | 1.0 | 1.0 | 1.0 | 0.0 | 0.00% | 0 | 03/08 | ||
| Ulker Biskuvi Sanayi ADR | 8 | 8 | 8 | 0 | 0.00% | 0 | 30/07 |
United Arab Emirates
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Yalla | 4.61 | 4.74 | 4.43 | +0.14 | +3.13% | 427.20K | 03:59:59 | ||
| Swvl Holdings | 1.730 | 1.780 | 1.710 | 0.000 | 0.00% | 342.72K | 03:59:59 | ||
| Brooge Holdings Ltd | 7.790 | 7.900 | 7.790 | -0.070 | -0.89% | 0.07K | 04:00:04 | ||
| Amira Nature Foods | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 | 26/07 | ||
| 3Power Energy | 0.001 | 0.001 | 0.001 | 0.000 | 0.00% | 0 | 28/07 |
United Kingdom
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Plandai Biotech | 0.001 | 0.001 | 0.000 | 0.000 | 0.00% | 49.54M | 03:59:00 | ||
| Vopia | 0.0009 | 0.0012 | 0.0008 | +0.0001 | +12.50% | 49.19M | 03:59:59 | ||
| Profitable Develop | 0.00050 | 0.00050 | 0.00040 | 0.00000 | 0.00% | 12.71M | 03:59:59 | ||
| Farfetch A | 9.72 | 10.03 | 9.10 | +0.78 | +8.72% | 10.97M | 03:59:59 | ||
| Rolls Royce Holdings plc | 1.08 | 1.11 | 1.08 | +0.04 | +3.85% | 9.86M | 03:59:00 | ||
| BP ADR | 30.16 | 30.45 | 30.04 | +0.50 | +1.69% | 9.65M | 03:59:59 | ||
| Nsav | 0.0052 | 0.0055 | 0.0050 | -0.0002 | -3.70% | 8.68M | 03:59:00 | ||
| Cazoo | 0.958 | 1.030 | 0.910 | -0.012 | -1.28% | 8.63M | 03:59:59 | ||
| HALEON ADR | 7.49 | 7.49 | 7.32 | +0.02 | +0.27% | 8.00M | 03:59:59 | ||
| SFLMaven | 0.0007 | 0.0008 | 0.0007 | 0.0000 | 0.00% | 7.34M | 03:59:59 | ||
| TechnipFMC | 8.290 | 8.410 | 8.210 | -0.020 | -0.24% | 5.99M | 03:59:59 | ||
| Paysafe | 2.29 | 2.40 | 2.20 | +0.03 | +1.33% | 5.88M | 03:59:59 | ||
| Lloyds Banking ADR | 2.160 | 2.190 | 2.160 | 0.000 | 0.00% | 4.99M | 03:59:59 | ||
| CLARIVATE | 14.46 | 14.99 | 14.43 | +0.12 | +0.84% | 4.63M | 03:59:59 | ||
| Vodafone Group ADR | 14.62 | 14.73 | 14.58 | -0.07 | -0.48% | 4.57M | 03:59:59 | ||
| Atlas Corp | 14.06 | 14.33 | 14.03 | -0.16 | -1.13% | 4.48M | 03:59:59 | ||
| Barclays ADR | 8.130 | 8.220 | 8.115 | +0.040 | +0.49% | 3.69M | 03:59:59 | ||
| Shell ADR | 51.97 | 52.86 | 51.93 | +0.08 | +0.15% | 3.55M | 03:59:59 | ||
| CNH Industrial NV | 12.63 | 12.78 | 12.59 | +0.07 | +0.60% | 3.54M | 04:00:00 | ||
| AstraZeneca ADR | 65.12 | 66.00 | 64.79 | -0.91 | -1.38% | 3.44M | 03:59:59 |