Sign up to create alerts for Instruments,
Economic Events and content by followed authors
Free Sign Up Already have an account? Sign In
Quotes
All Instrument Types
- All Instrument Types
- Indices
- Equities
- ETFs
- Funds
- Commodities
- Currencies
- Crypto
- Bonds
- Certificates
Please try another search
🚨 Our Pro Data Reveals the True Winner of Earnings Season Access Data
World ADRs
Argentina
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| YPF Sociedad Anonima | 11.480 | 11.510 | 10.985 | +0.300 | +2.68% | 1.60M | 04:59:59 | ||
| Grupo Financiero Galicia ADR | 12.720 | 12.740 | 12.180 | +0.390 | +3.16% | 695.90K | 04:59:59 | ||
| Grupo Supervielle | 2.560 | 2.578 | 2.456 | 0.000 | 0.00% | 518.95K | 04:59:59 | ||
| BBVA Banco Frances ADR | 4.370 | 4.380 | 4.210 | +0.080 | +1.86% | 411.35K | 04:59:59 | ||
| Central Puerto | 5.990 | 5.990 | 5.750 | +0.050 | +0.84% | 294.38K | 04:59:59 | ||
| Banco Macro B ADR | 20.88 | 20.91 | 20.10 | +0.29 | +1.41% | 234.64K | 04:59:59 | ||
| Pampa Energia ADR | 32.80 | 32.92 | 31.38 | +0.27 | +0.83% | 190.91K | 04:59:59 | ||
| Despegar.com | 7.23 | 7.30 | 7.10 | -0.02 | -0.28% | 154.59K | 04:59:59 | ||
| Transportadora Gas ADR | 10.650 | 10.690 | 10.340 | +0.180 | +1.72% | 146.44K | 04:59:59 | ||
| Loma Negra ADR | 6.880 | 6.900 | 6.754 | +0.030 | +0.44% | 139.00K | 04:59:59 | ||
| IRSA ADR | 6.270 | 6.490 | 6.180 | -0.230 | -3.54% | 104.28K | 04:59:59 | ||
| Cresud SACIF | 6.420 | 6.630 | 6.280 | -0.130 | -1.98% | 80.23K | 04:59:59 | ||
| Telecom Argentina ADR | 5.800 | 5.860 | 5.610 | +0.040 | +0.69% | 75.21K | 04:59:59 | ||
| Bioceres Crop | 12.32 | 12.50 | 11.90 | -0.26 | -2.07% | 48.88K | 04:59:59 | ||
| Edenor ADR | 8.680 | 8.880 | 8.370 | +0.030 | +0.35% | 23.88K | 04:57:00 |
Australia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Propanc Biopharma | 0.0003 | 0.0005 | 0.0003 | -0.0001 | -25.00% | 54.45M | 03:59:59 | ||
| Genetic Technologies | 1.770 | 1.870 | 1.650 | -0.050 | -2.75% | 5.61M | 04:59:59 | ||
| BHP Group Ltd ADR | 66.02 | 66.26 | 65.38 | -1.06 | -1.58% | 2.88M | 04:59:59 | ||
| Tritium Dcfc | 1.43 | 1.52 | 1.43 | -0.07 | -4.67% | 1.45M | 04:59:59 | ||
| Woodside Energy | 25.06 | 25.16 | 24.39 | +0.33 | +1.33% | 923.21K | 04:59:59 | ||
| Newcrest Mining Ltd PK | 17.00 | 17.23 | 16.75 | +1.87 | +12.36% | 805.52K | 04:59:00 | ||
| Santos ADR | 4.800 | 4.920 | 4.720 | -0.020 | -0.41% | 729.82K | 04:56:00 | ||
| Advanced Human Imaging ADR | 0.59 | 0.66 | 0.49 | +0.08 | +15.22% | 648.70K | 04:59:00 | ||
| Jervois Mining Ltd | 0.18 | 0.18 | 0.18 | -0.01 | -5.26% | 470.72K | 03:59:59 | ||
| Mesoblast | 3.960 | 4.060 | 3.780 | +0.300 | +8.20% | 399.16K | 04:59:59 | ||
| Mawson Infrastructure Group | 0.58 | 0.60 | 0.57 | 0.01 | 1.75% | 393.43K | 03:59:59 | ||
| Paladin Energy | 0.525 | 0.530 | 0.518 | -0.015 | -2.78% | 371.27K | 03:59:59 | ||
| Core Lithium | 0.77 | 0.77 | 0.74 | -0.04 | -4.94% | 223.62K | 04:43:00 | ||
| National Australia Bank ADR | 10.90 | 11.12 | 10.81 | -0.15 | -1.36% | 181.44K | 04:59:00 | ||
| Iris Energy | 2.21 | 2.29 | 2.07 | -0.03 | -1.34% | 127.04K | 04:59:59 | ||
| First Graphene | 0.068 | 0.074 | 0.068 | 0.000 | 0.00% | 118.78K | 03:59:59 | ||
| Peninsula Energy | 0.11 | 0.11 | 0.10 | 0.01 | 10.24% | 109.50K | 04:34:00 | ||
| Novonix | 1.29 | 1.30 | 1.21 | -0.01 | -0.77% | 92.62K | 04:46:00 | ||
| Newcrest Mining | 17.0900 | 17.1500 | 16.0800 | +2.0400 | +13.55% | 86.33K | 03:59:59 | ||
| Alterity Therapeutics | 3.9500 | 3.9500 | 3.6500 | 0.0000 | 0.00% | 85.71K | 04:57:00 |
Austria
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Erste Group Bank AG PK | 18.57 | 18.86 | 18.48 | -0.39 | -2.06% | 42.15K | 03:59:59 | ||
| Voestalpine AG PK | 6.75 | 6.82 | 6.43 | +0.29 | +4.49% | 5.14K | 04:15:00 | ||
| Raiffeisen Bank ADR | 4.03 | 4.07 | 4.03 | 0.00 | 0.00% | 3.44K | 04:57:00 | ||
| Verbund ADR | 16.54 | 16.54 | 16.54 | -0.51 | -2.96% | 3.13K | 04:33:00 | ||
| OMV AG PK | 46.94 | 46.94 | 46.63 | +0.14 | +0.29% | 2.85K | 04:33:00 | ||
| Andritz ADR | 12.04 | 12.04 | 11.79 | -0.19 | -1.55% | 1.88K | 03:59:59 | ||
| Wienerberger Baustoffindustrie | 5.780 | 6.080 | 5.780 | -0.330 | -5.40% | 1.45K | 04:55:00 | ||
| Erste Group Bank AG | 38.550 | 38.550 | 36.560 | -0.600 | -1.53% | 0.53K | 03:59:59 | ||
| Vienna Insurance ADR | 5.58 | 5.58 | 5.58 | +0.52 | +10.28% | 0.24K | 00:39:00 | ||
| Telekom Austria AG PK | 13.92 | 13.92 | 13.92 | +0.70 | +5.29% | 0.10K | 04:20:00 | ||
| Oesterreichische Post ADR | 18.5 | 18.5 | 18.5 | +0.0 | +0.00% | 0 | 02/02 | ||
| Palfinger ADR | 29.40 | 29.40 | 29.40 | +0.00 | +0.00% | 0 | 02/02 | ||
| Schoeller Bleckmann ADR | 5.69 | 5.69 | 5.69 | +0.00 | +0.00% | 0 | 20/12 | ||
| Flughafen Wien ADR | 9.2 | 9.2 | 9.2 | +0.0 | +0.00% | 0 | 26/01 |
Belgium
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Euronav | 16.800 | 16.920 | 15.960 | +0.760 | +4.74% | 2.19M | 04:59:59 | ||
| Anheuser Busch ADR | 58.73 | 58.89 | 58.51 | -0.46 | -0.78% | 980.47K | 04:59:59 | ||
| MDxHealth ADR | 4.00 | 4.10 | 3.89 | +0.11 | +2.83% | 739.28K | 04:59:00 | ||
| Galapagos ADR | 43.25 | 43.26 | 42.16 | +0.83 | +1.96% | 157.29K | 04:59:59 | ||
| Materialise NV | 10.55 | 11.07 | 10.52 | -0.55 | -4.96% | 118.51K | 04:59:59 | ||
| KBC Groep ADR | 36.42 | 36.50 | 36.30 | -0.27 | -0.74% | 97.78K | 03:59:59 | ||
| Celyad SA | 1.130 | 1.220 | 1.110 | -0.110 | -8.88% | 60.64K | 04:56:00 | ||
| Umicore ADR | 8.97 | 9.01 | 8.93 | -0.38 | -4.06% | 60.64K | 04:57:00 | ||
| UCB ADR | 40.77 | 40.88 | 40.51 | +0.45 | +1.12% | 48.34K | 04:56:00 | ||
| Solvay ADR | 11.700 | 11.890 | 11.600 | -0.300 | -2.50% | 5.30K | 04:46:00 | ||
| Proximus ADR | 1.92 | 1.92 | 1.92 | -0.06 | -3.03% | 3.82K | 03:59:59 | ||
| Nyxoah | 5.28 | 5.29 | 5.20 | +0.09 | +1.63% | 2.94K | 04:28:00 | ||
| ageas SA/NV | 47.70 | 47.96 | 47.70 | -0.61 | -1.26% | 2.80K | 03:59:59 | ||
| Brussel Lambert ADR | 8.49 | 8.68 | 8.49 | -0.27 | -3.08% | 2.27K | 04:51:00 | ||
| GBL | 85.0000 | 85.0000 | 85.0000 | -4.3100 | -4.83% | 0.21K | 03:59:59 | ||
| D’Ieteren ADR | 98.11 | 98.11 | 97.36 | +0.00 | +0.00% | 0.28K | 04/02 | ||
| Agfa Gevaert ADR | 5.7500 | 5.7500 | 5.7500 | 0.0000 | 0.00% | 0 | 03/11 | ||
| Galapagos | 43.30 | 43.30 | 43.30 | +0.00 | +0.00% | 0 | 29/12 | ||
| Barco ADR | 13.51 | 13.51 | 12.43 | +0.00 | +0.00% | 0 | 18/01 | ||
| Bpost ADR | 5.553 | 5.553 | 5.553 | +0.000 | +0.00% | 0.17K | 02/02 |
Brazil
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Ambev SA | 2.500 | 2.530 | 2.480 | -0.010 | -0.40% | 48.03M | 04:59:59 | ||
| Itau Unibanco | 4.870 | 4.885 | 4.722 | 0.000 | 0.00% | 34.62M | 04:59:59 | ||
| Petroleo Brasileiro Petrobras ADR | 11.19 | 11.22 | 10.71 | +0.35 | +3.23% | 25.98M | 04:59:59 | ||
| Nu Holdings | 4.90 | 4.95 | 4.78 | 0.00 | 0.00% | 22.58M | 04:59:59 | ||
| Banco Bradesco | 2.660 | 2.660 | 2.580 | -0.010 | -0.37% | 19.01M | 04:59:59 | ||
| Vale ADR | 16.96 | 16.99 | 16.65 | -0.36 | -2.08% | 16.42M | 04:59:59 | ||
| BRF ADR | 1.430 | 1.480 | 1.372 | -0.100 | -6.54% | 10.47M | 04:59:59 | ||
| Gerdau ADR | 6.000 | 6.000 | 5.860 | -0.080 | -1.32% | 9.26M | 04:59:59 | ||
| Petroleo Brasileiro ADR Reptg 2 Pref | 10.01 | 10.03 | 9.54 | +0.30 | +3.09% | 8.14M | 04:59:59 | ||
| SID Nacional ADR | 3.360 | 3.375 | 3.285 | -0.110 | -3.17% | 4.25M | 04:59:59 | ||
| PagSeguro Digital | 9.21 | 9.51 | 9.06 | -0.43 | -4.46% | 3.54M | 04:59:59 | ||
| Energy of Minas Gerais | 2.150 | 2.160 | 2.110 | +0.010 | +0.47% | 3.53M | 04:59:59 | ||
| Xp | 17.04 | 17.52 | 16.90 | -0.41 | -2.35% | 2.48M | 04:59:59 | ||
| Azul | 6.72 | 6.78 | 6.59 | -0.05 | -0.74% | 2.30M | 04:59:59 | ||
| Telefonica Brasil ADR | 7.480 | 7.480 | 7.365 | -0.060 | -0.80% | 2.07M | 04:59:59 | ||
| Crescera Capital Acquisition | 10.34 | 10.34 | 10.34 | 0.00 | 0.00% | 2.06M | 03:27:00 | ||
| Sabesp ADR | 10.350 | 10.365 | 10.075 | -0.050 | -0.48% | 1.80M | 04:59:59 | ||
| Suzano Papel ADR | 8.95 | 9.01 | 8.85 | -0.09 | -1.00% | 1.69M | 04:59:59 | ||
| Embraer ADR | 12.70 | 12.79 | 12.63 | -0.11 | -0.86% | 1.49M | 04:59:59 | ||
| Semantix | 2.140 | 2.580 | 1.620 | +0.550 | +34.59% | 1.39M | 04:59:59 |
Canada
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Indo Global Exchange | 0.00140 | 0.00160 | 0.00110 | -0.00020 | -12.50% | 147.30M | 04:53:00 | ||
| Eco-Tek Group, Inc. | 0.00060 | 0.00070 | 0.00060 | -0.00010 | -14.29% | 21.28M | 03:59:59 | ||
| Rainmaker Worldwide | 0.0031 | 0.0038 | 0.0027 | 0.0000 | 0.00% | 17.92M | 04:56:00 | ||
| D Wave Quantum | 1.360 | 1.850 | 1.287 | -0.220 | -13.92% | 17.36M | 04:59:59 | ||
| Barrick Gold | 18.35 | 18.44 | 18.11 | +0.03 | +0.16% | 15.34M | 04:59:59 | ||
| Hut 8 Mining | 2.380 | 2.480 | 2.130 | +0.170 | +7.69% | 14.72M | 03:59:59 | ||
| Kinross Gold | 4.350 | 4.410 | 4.315 | -0.030 | -0.68% | 14.17M | 04:59:59 | ||
| Shopify Inc | 51.57 | 52.89 | 51.40 | -1.36 | -2.57% | 13.51M | 04:59:59 | ||
| Winning Brands Corp | 0.00030 | 0.00030 | 0.00020 | 0.00000 | 0.00% | 13.24M | 04:33:00 | ||
| Tilray | 3.19 | 3.26 | 3.14 | -0.01 | -0.31% | 10.48M | 04:59:59 | ||
| Yamana Gold | 5.690 | 5.730 | 5.650 | -0.030 | -0.52% | 9.79M | 04:59:59 | ||
| Aurora Cannabis | 1.050 | 1.100 | 1.012 | -0.010 | -0.94% | 9.52M | 04:59:59 | ||
| BlackBerry | 4.41 | 4.53 | 4.36 | -0.05 | -1.12% | 9.41M | 04:59:59 | ||
| Elys Game Technology | 1.250 | 1.390 | 1.080 | +0.260 | +26.26% | 8.68M | 04:59:59 | ||
| B2Gold | 3.750 | 3.815 | 3.740 | -0.040 | -1.06% | 7.86M | 04:59:59 | ||
| Denison Mines | 1.3200 | 1.3600 | 1.2900 | -0.0500 | -3.65% | 7.59M | 04:59:59 | ||
| TMC the metals company | 1.480 | 1.490 | 1.240 | +0.280 | +23.33% | 7.16M | 04:59:59 | ||
| Canopy Growth | 2.95 | 2.97 | 2.85 | +0.03 | +1.03% | 5.43M | 04:59:59 | ||
| IAMGold | 2.620 | 2.690 | 2.590 | -0.040 | -1.50% | 5.32M | 04:59:59 | ||
| Algonquin Power | 7.41 | 7.45 | 7.31 | +0.05 | +0.68% | 5.28M | 04:59:59 |
Chile
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Soquimich B ADR | 95.06 | 96.85 | 94.49 | -2.03 | -2.09% | 1.28M | 04:59:59 | ||
| Santander Chile ADR | 16.87 | 16.90 | 16.41 | +0.27 | +1.63% | 500.04K | 04:59:59 | ||
| Enel Chile ADR | 2.120 | 2.220 | 2.120 | -0.100 | -4.50% | 230.41K | 04:59:59 | ||
| LATAM Airlines ADR | 0.51 | 0.54 | 0.50 | -0.01 | -1.92% | 218.73K | 03:59:59 | ||
| Banco De Chile | 21.74 | 21.74 | 21.47 | -0.10 | -0.46% | 216.49K | 04:59:59 | ||
| Cervecerias ADR | 14.92 | 15.47 | 14.76 | -0.68 | -4.36% | 190.82K | 04:59:59 | ||
| Embotelladora Andina B ADR | 15.69 | 15.75 | 15.36 | -0.09 | -0.57% | 8.21K | 04:59:00 | ||
| Embotelladora Andina | 12.55 | 12.84 | 12.47 | +0.12 | +0.99% | 7.67K | 04:59:59 | ||
| Itau CorpBanca ADR | 3.170 | 3.300 | 3.130 | -0.120 | -3.65% | 1.93K | 04:59:59 | ||
| Cerro Grande Mining Corp | 0.005 | 0.005 | 0.005 | 0.000 | 0.00% | 0.40K | 03/02 |
China
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Secoo Holding | 3.770 | 5.030 | 3.330 | +2.090 | +124.40% | 80.06M | 04:59:59 | ||
| Nio A ADR | 10.93 | 11.03 | 10.67 | -0.26 | -2.32% | 45.18M | 04:59:59 | ||
| Powerbridge | 0.1096 | 0.1311 | 0.1080 | -0.0084 | -7.12% | 39.09M | 04:59:59 | ||
| Lufax | 2.75 | 2.81 | 2.65 | -0.23 | -7.72% | 26.10M | 04:59:59 | ||
| iQIYI | 6.94 | 7.08 | 6.73 | -0.47 | -6.34% | 22.05M | 04:59:59 | ||
| Jiuzi Holdings | 0.232 | 0.273 | 0.217 | +0.033 | +16.68% | 20.72M | 04:59:59 | ||
| TAL Education | 6.17 | 6.68 | 6.11 | -0.61 | -9.00% | 15.57M | 04:59:59 | ||
| Alibaba ADR | 105.45 | 106.28 | 103.22 | -0.88 | -0.83% | 14.96M | 04:59:59 | ||
| RLX Technology | 2.130 | 2.220 | 2.030 | -0.070 | -3.18% | 11.81M | 04:59:59 | ||
| Trans Global Grp In | 0.00220 | 0.00240 | 0.00210 | -0.00010 | -4.35% | 11.80M | 03:59:59 | ||
| Ke Hldg | 18.24 | 18.26 | 17.41 | -0.69 | -3.65% | 9.78M | 04:59:59 | ||
| Xpeng | 10.45 | 10.50 | 10.11 | -0.05 | -0.48% | 9.59M | 04:59:59 | ||
| Pinduoduo | 93.81 | 94.26 | 90.04 | -1.84 | -1.92% | 8.77M | 04:59:59 | ||
| Tencent Music Entertainment Group | 8.25 | 8.40 | 7.90 | -0.17 | -2.02% | 8.07M | 04:59:59 | ||
| Bilibili | 23.33 | 23.64 | 22.46 | -1.00 | -4.11% | 7.82M | 04:59:59 | ||
| Full Truck Alliance Co | 7.25 | 7.35 | 6.91 | -0.19 | -2.55% | 7.73M | 04:59:59 | ||
| Gaotu Techedu DRC | 3.33 | 3.57 | 3.21 | -0.37 | -10.00% | 6.94M | 04:59:59 | ||
| Didi Global | 4.31 | 4.37 | 4.18 | -0.11 | -2.49% | 6.85M | 04:59:00 | ||
| Li Auto | 25.02 | 25.73 | 24.29 | -0.06 | -0.24% | 6.49M | 04:59:59 | ||
| JD.com Inc Adr | 56.73 | 57.12 | 55.85 | -0.90 | -1.56% | 5.33M | 04:59:59 |
Colombia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Ecopetrol ADR | 10.82 | 10.86 | 10.36 | +0.10 | +0.93% | 2.62M | 04:59:59 | ||
| GeoPark Ltd | 13.20 | 14.05 | 12.86 | -0.84 | -5.98% | 279.39K | 04:59:59 | ||
| BanColombia ADR | 29.09 | 29.19 | 28.51 | -0.19 | -0.65% | 218.72K | 04:59:59 | ||
| Tecnoglass | 35.32 | 36.10 | 35.23 | +0.15 | +0.43% | 162.62K | 04:59:59 | ||
| Grupo Aval | 2.410 | 2.430 | 2.360 | -0.010 | -0.41% | 80.24K | 04:59:59 | ||
| Interconnection Electric | 94.29 | 105.00 | 94.29 | -5.71 | -5.71% | 0.01K | 04:40:00 | ||
| Bakken Energy Corp | 0.000 | 0.000 | 0.000 | 0.000 | 0.00% | 0 | 30/07 | ||
| Tower One Wireless | 0.048 | 0.048 | 0.045 | -0.004 | -7.69% | 4.85K | 04/02 | ||
| Cementos Argos ADR | 2.92 | 2.92 | 2.92 | +0.00 | +0.00% | 2.10K | 04/02 | ||
| Nutresa ADR | 8.48 | 8.48 | 8.48 | +0.00 | +0.00% | 0 | 23/12 | ||
| 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 | 1.290 | 1.350 | 1.260 | -0.010 | -0.77% | 736.98K | 04:59:59 | ||
| 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 | 0.00210 | 0.00210 | 0.00210 | 0.00000 | 0.00% | 0 | 10/01 | ||
| Bank of Cyprus | 2.11 | 2.50 | 2.11 | +0.00 | +0.00% | 2.82K | 03/02 | ||
| Polymetal International ADR | 4.00 | 4.00 | 4.00 | +0.00 | +0.00% | 0 | 19/01 | ||
| Gifa | 0.011 | 0.011 | 0.011 | 0.000 | 0.00% | 0 | 07/01 | ||
| 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 |
Denmark
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Novo Nordisk ADR | 138.07 | 138.83 | 136.96 | +1.28 | +0.94% | 1.68M | 04:59:59 | ||
| Genmab AS | 38.93 | 39.05 | 38.49 | +0.67 | +1.75% | 485.98K | 04:59:59 | ||
| Evaxion Biotech AS | 1.800 | 1.839 | 1.690 | +0.060 | +3.45% | 360.91K | 04:59:00 | ||
| Ascendis Pharma AS | 114.15 | 116.53 | 113.80 | -1.95 | -1.68% | 193.54K | 04:59:59 | ||
| Vestas Wind Systems AS | 9.59 | 9.66 | 9.53 | -0.07 | -0.72% | 88.88K | 04:56:00 | ||
| IO Biotech | 2.65 | 2.95 | 2.53 | -0.05 | -1.85% | 70.12K | 04:58:00 | ||
| AP Moeller-Maersk AS | 11.29 | 11.44 | 11.25 | -0.22 | -1.91% | 68.53K | 03:59:59 | ||
| LiqTech | 0.555 | 0.579 | 0.550 | -0.009 | -1.67% | 57.79K | 04:59:59 | ||
| DSV ADR | 91.18 | 91.19 | 90.52 | -0.46 | -0.50% | 54.30K | 03:59:59 | ||
| Orsted ADR | 31.21 | 31.27 | 30.98 | +0.06 | +0.19% | 43.28K | 04:56:00 | ||
| Carlsberg AS | 28.19 | 28.25 | 27.96 | -0.69 | -2.39% | 41.29K | 03:59:59 | ||
| Coloplast A | 11.98 | 12.07 | 11.95 | -0.31 | -2.52% | 25.41K | 04:48:00 | ||
| Chr Hansen ADR | 18.65 | 18.81 | 18.55 | -0.42 | -2.20% | 18.71K | 03:59:59 | ||
| Bavarian Nordic ADR | 11.04 | 11.06 | 10.89 | +0.04 | +0.36% | 14.35K | 03:59:59 | ||
| Danske Bank A/S ADR | 9.68 | 9.73 | 9.59 | -0.31 | -3.10% | 13.46K | 03:59:59 | ||
| Novozymes AS | 52.05 | 52.33 | 51.61 | -0.81 | -1.52% | 6.86K | 04:54:00 | ||
| Vestas Wind | 28.9150 | 29.1350 | 28.7000 | -0.1550 | -0.53% | 5.80K | 03:59:59 | ||
| Pandora ADR | 21.23 | 21.25 | 21.18 | -0.56 | -2.57% | 1.08K | 04:45:00 | ||
| GN Store Nord ADR | 80.325 | 84.578 | 79.430 | -2.212 | -2.68% | 0.68K | 03:59:59 | ||
| Orsted | 95.1 | 95.9 | 90.2 | +0.9 | +0.96% | 0.55K | 03:59:59 |
Finland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Nokia ADR | 4.670 | 4.720 | 4.650 | -0.120 | -2.51% | 14.04M | 04:59:59 | ||
| Nordea Bank ADR | 11.79 | 11.93 | 11.76 | -0.14 | -1.17% | 64.62K | 04:56:00 | ||
| Neste | 22.86 | 22.94 | 22.65 | -0.03 | -0.13% | 29.17K | 03:59:59 | ||
| Sampo OYJ | 25.85 | 25.96 | 25.76 | -0.31 | -1.18% | 19.99K | 04:58:00 | ||
| Kone Oyj ADR | 27.10 | 27.14 | 27.01 | -0.72 | -2.59% | 18.08K | 03:59:59 | ||
| Kesko ADR | 10.770 | 11.120 | 10.770 | +0.010 | +0.09% | 8.73K | 04:46:00 | ||
| Stora Enso Oyj PK | 15.29 | 15.37 | 15.18 | +0.01 | +0.07% | 3.99K | 04:46:00 | ||
| Fortum ADR | 2.950 | 2.960 | 2.930 | -0.030 | -1.01% | 3.53K | 03:59:59 | ||
| Nokian Tyres ADR | 6.04 | 6.03 | 6.00 | -0.15 | -2.50% | 3.15K | 02:08:00 | ||
| Metso Outotec OTC | 5.64 | 5.70 | 5.60 | -0.18 | -3.14% | 3.03K | 04:40:00 | ||
| KONE Oyj | 54.9500 | 54.9500 | 54.9500 | -0.5500 | -0.99% | 0.81K | 03:59:59 | ||
| Outokumpu ADR | 2.61 | 2.61 | 2.61 | +0.17 | +7.19% | 0.20K | 06/02 | ||
| Fortum | 15.000 | 15.000 | 15.000 | 0.000 | 0.00% | 0 | 31/01 | ||
| Uponor | 17.53 | 17.53 | 17.47 | +0.00 | +0.00% | 0 | 31/12 | ||
| Konecranes ADR | 6.350 | 6.350 | 6.350 | 0.000 | 0.00% | 0 | 01/02 | ||
| Orion ADR | 26.26 | 26.26 | 26.26 | 0.00 | 0.00% | 0 | 20/01 | ||
| Wartsila ADR | 1.95 | 1.95 | 1.95 | +0.00 | +0.00% | 0 | 04/02 | ||
| Yit ADR | 1.76 | 1.76 | 1.76 | 0.00 | 0.00% | 0 | 18/08 |
France
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Sanofi ADR | 45.86 | 46.00 | 45.32 | -0.16 | -0.35% | 2.86M | 04:59:59 | ||
| TotalEnergies SE ADR | 60.25 | 60.72 | 59.38 | -0.35 | -0.58% | 2.09M | 04:59:59 | ||
| Constellium Nv | 14.62 | 15.88 | 14.22 | -1.22 | -7.70% | 1.57M | 04:59:59 | ||
| Biophytis | 0.61 | 0.68 | 0.57 | -0.07 | -10.28% | 1.04M | 04:59:00 | ||
| Danone PK | 10.89 | 10.92 | 10.79 | -0.09 | -0.82% | 408.23K | 03:59:59 | ||
| Orange ADR | 10.32 | 10.35 | 10.27 | -0.08 | -0.77% | 388.25K | 04:59:59 | ||
| Cellectis | 2.50 | 2.64 | 2.50 | -0.01 | -0.40% | 356.22K | 04:59:00 | ||
| Criteo Sa | 31.12 | 31.86 | 30.48 | -0.36 | -1.14% | 191.29K | 04:59:59 | ||
| Societe Generale ADR | 5.9800 | 5.9800 | 5.8600 | +0.0050 | +0.08% | 161.02K | 04:50:00 | ||
| Louis Vuitton ADR | 174.300 | 175.410 | 173.299 | -4.460 | -2.50% | 157.93K | 03:59:59 | ||
| Safran SA | 35.040 | 35.164 | 34.910 | -0.500 | -1.41% | 135.29K | 05:00:00 | ||
| Michelin ADR | 16.04 | 16.11 | 15.95 | -0.23 | -1.41% | 131.13K | 04:53:00 | ||
| Kering SA | 61.74 | 62.42 | 61.52 | -2.59 | -4.03% | 132.58K | 03:59:59 | ||
| Engie ADR | 13.96 | 14.01 | 13.89 | -0.11 | -0.78% | 129.33K | 03:59:59 | ||
| Air Liquide ADR | 30.76 | 31.00 | 30.65 | -0.45 | -1.44% | 125.42K | 03:59:59 | ||
| Pernod Ricard | 41.20 | 41.33 | 41.05 | -0.59 | -1.41% | 122.09K | 04:57:00 | ||
| Schneider Electric SA | 32.610 | 32.760 | 32.375 | -0.620 | -1.87% | 114.82K | 04:59:00 | ||
| Credit Agricole SA PK | 5.870 | 5.950 | 5.865 | -0.150 | -2.49% | 111.84K | 03:59:59 | ||
| Carrefour SA PK | 3.80 | 3.81 | 3.78 | -0.01 | -0.26% | 109.80K | 03:59:59 | ||
| L’Oreal ADR | 82.07 | 82.24 | 81.60 | -0.72 | -0.87% | 106.72K | 03:59:59 |
Germany
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Deutsche Bank AG | 12.22 | 12.25 | 12.12 | -0.21 | -1.69% | 3.68M | 04:59:59 | ||
| ATAI Life Sciences BV | 1.93 | 2.04 | 1.87 | +0.06 | +3.21% | 2.28M | 04:59:59 | ||
| Bayer AG PK | 15.66 | 15.84 | 15.54 | +0.34 | +2.22% | 1.91M | 03:59:59 | ||
| Jumia Tech | 4.42 | 4.57 | 4.33 | -0.20 | -4.33% | 1.79M | 04:59:59 | ||
| Henkel Ag A | 17.33 | 17.43 | 17.28 | -0.14 | -0.80% | 1.67M | 04:53:00 | ||
| Lilium NV | 1.290 | 1.360 | 1.280 | -0.080 | -5.84% | 1.44M | 04:59:59 | ||
| Fresenius Medical Care ADR | 19.08 | 19.38 | 19.03 | +0.10 | +0.53% | 1.33M | 04:59:59 | ||
| BMW ADR | 34.59 | 34.87 | 34.52 | -0.38 | -1.09% | 1.09M | 03:59:59 | ||
| Affimed NV | 1.180 | 1.270 | 1.175 | -0.020 | -1.67% | 1.04M | 04:59:59 | ||
| Sono NV | 0.96 | 0.99 | 0.95 | -0.02 | -1.90% | 1.03M | 04:59:59 | ||
| SAP ADR | 119.72 | 120.29 | 119.35 | -0.91 | -0.75% | 519.50K | 04:59:59 | ||
| CureVac NV | 10.58 | 11.15 | 10.57 | -0.48 | -4.34% | 456.42K | 04:59:59 | ||
| Trivago | 1.810 | 1.884 | 1.810 | -0.070 | -3.72% | 340.15K | 04:59:59 | ||
| BioNTech | 140.96 | 142.56 | 139.26 | -1.10 | -0.77% | 333.70K | 04:59:59 | ||
| Tio Tech A | 10.14 | 10.15 | 10.14 | -0.01 | -0.08% | 311.69K | 02:40:00 | ||
| Deutsche Telekom ADR | 21.63 | 21.70 | 21.52 | -0.15 | -0.69% | 213.45K | 03:59:59 | ||
| Porsche Automobile Holding SE | 6.02 | 6.06 | 5.97 | -0.11 | -1.79% | 175.32K | 04:55:00 | ||
| BASF ADR | 14.15 | 14.39 | 14.11 | -0.33 | -2.28% | 139.39K | 03:59:59 | ||
| Volkswagen 1/10 ADR | 17.65 | 17.93 | 17.55 | -0.42 | -2.32% | 127.97K | 04:59:00 | ||
| Immatics NV | 8.70 | 8.81 | 8.35 | +0.36 | +4.32% | 124.89K | 04:59:59 |
Greece
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Imperial Petroleum | 0.2500 | 0.2600 | 0.2475 | +0.0029 | +1.17% | 5.22M | 04:59:59 | ||
| Seanergy Maritime | 0.5800 | 0.5975 | 0.5700 | +0.0004 | +0.07% | 1.74M | 04:59:59 | ||
| Star Bulk Carriers | 22.32 | 22.43 | 22.01 | +0.14 | +0.63% | 831.89K | 04:59:59 | ||
| Oceanpal | 1.21 | 1.25 | 1.12 | +0.04 | +3.42% | 631.76K | 04:59:59 | ||
| Diana Shipping | 4.230 | 4.250 | 4.130 | +0.060 | +1.44% | 514.34K | 04:59:59 | ||
| Tsakos Energy | 18.250 | 18.328 | 17.630 | +0.690 | +3.93% | 501.84K | 04:59:59 | ||
| GasLog Partners LP | 8.340 | 8.380 | 8.040 | +0.180 | +2.21% | 465.21K | 04:59:59 | ||
| Top Ships | 1.4200 | 1.4500 | 1.3600 | -0.0100 | -0.70% | 271.28K | 04:59:59 | ||
| Pyxis Tankers Inc | 4.8100 | 4.8709 | 4.6600 | 0.0000 | 0.00% | 161.36K | 04:59:00 | ||
| Danaos | 60.51 | 61.27 | 59.50 | +0.51 | +0.85% | 137.41K | 04:59:59 | ||
| Globus Maritime | 1.170 | 1.170 | 1.160 | +0.010 | +0.86% | 74.15K | 04:59:00 | ||
| Eurobank Ergasias | 0.660 | 0.710 | 0.640 | -0.020 | -2.94% | 62.11K | 03:59:59 | ||
| Dynagas LNG | 3.030 | 3.070 | 2.960 | +0.040 | +1.34% | 61.56K | 04:59:59 | ||
| StealthGas | 2.680 | 2.740 | 2.660 | -0.030 | -1.11% | 54.45K | 04:59:00 | ||
| Capital Product | 13.74 | 13.86 | 13.60 | -0.02 | -0.15% | 52.97K | 04:59:59 | ||
| Performance Shipping | 2.990 | 2.990 | 2.940 | +0.030 | +1.01% | 52.14K | 04:59:59 | ||
| United Maritime | 3.12 | 3.16 | 3.05 | -0.05 | -1.58% | 41.61K | 04:59:59 | ||
| Alpha Bank | 0.318 | 0.318 | 0.300 | +0.018 | +6.00% | 38.66K | 03:59:59 | ||
| Tsakos Energy Pref F | 24.29 | 24.40 | 24.21 | -0.04 | -0.16% | 24.05K | 04:59:59 | ||
| EuroDry | 16.10 | 16.28 | 15.90 | +0.32 | +2.03% | 14.83K | 04:55:00 |
Hong Kong
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Melco Resorts & Entertainment | 13.16 | 13.22 | 12.85 | -0.21 | -1.57% | 3.75M | 04:59:59 | ||
| Sharing Economy | 0.004 | 0.005 | 0.004 | 0.000 | 0.00% | 3.60M | 03:59:59 | ||
| Futu | 50.50 | 51.40 | 48.61 | -1.83 | -3.50% | 3.26M | 04:59:59 | ||
| Borqs Tech | 0.3575 | 0.3900 | 0.3500 | -0.0055 | -1.52% | 2.49M | 04:59:59 | ||
| King Resources Inc | 0.0006 | 0.0006 | 0.0006 | 0.0000 | 0.00% | 2.23M | 03:59:59 | ||
| AMTD Digital | 10.06 | 10.18 | 9.91 | +0.06 | +0.60% | 1.45M | 04:59:59 | ||
| Silicon Motion | 66.02 | 67.09 | 65.98 | -1.20 | -1.79% | 897.02K | 04:59:59 | ||
| Lanvin Group | 6.80 | 7.70 | 6.09 | +0.68 | +11.11% | 493.03K | 04:59:59 | ||
| Magic Empire Global | 2.49 | 2.69 | 2.43 | -0.18 | -6.74% | 398.03K | 04:59:59 | ||
| AMTD IDEA | 1.700 | 1.760 | 1.690 | -0.030 | -1.73% | 277.23K | 04:59:59 | ||
| Bridgetown Holdings | 10.00 | 10.02 | 10.00 | 0.00 | 0.00% | 273.00K | 04:59:59 | ||
| HUTCHMED DRC | 18.26 | 18.68 | 17.76 | -0.91 | -4.75% | 255.36K | 04:59:59 | ||
| AP Acquisition | 10.43 | 10.43 | 10.43 | 0.00 | 0.00% | 253.35K | 04:59:59 | ||
| AIA ADR | 43.59 | 43.92 | 43.30 | +0.41 | +0.95% | 245.53K | 03:59:59 | ||
| Prenetics Global | 1.57 | 1.61 | 1.47 | +0.10 | +6.80% | 199.08K | 04:59:59 | ||
| BIT Mining | 3.800 | 3.890 | 3.420 | -0.010 | -0.26% | 197.67K | 04:59:59 | ||
| Techtronic Industries ADR | 67.44 | 67.44 | 66.48 | -1.74 | -2.52% | 144.18K | 04:45:00 | ||
| Intelligent Living Application | 1.71 | 1.86 | 1.67 | -0.14 | -7.76% | 126.69K | 04:59:00 | ||
| Black Spade Acquisition | 10.14 | 10.14 | 10.12 | +0.02 | +0.20% | 107.60K | 04:59:59 | ||
| CK Hutchison ADR | 6.16 | 6.18 | 6.12 | -0.05 | -0.81% | 98.43K | 03:59:59 |
Hungary
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| MOL ADR | 3.8 | 3.9 | 3.5 | 0.0 | 0.00% | 6.83K | 04:31:00 | ||
| Magyar Telekom Plc | 5.10 | 5.10 | 5.10 | -0.15 | -2.86% | 0.12K | 03:59:59 |
India
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Infosys ADR | 18.82 | 18.99 | 18.75 | -0.46 | -2.39% | 7.77M | 04:59:59 | ||
| ICICI Bank ADR | 20.64 | 20.70 | 20.50 | -0.17 | -0.82% | 7.15M | 04:59:59 | ||
| Wipro ADR | 4.860 | 4.920 | 4.850 | -0.130 | -2.61% | 1.49M | 04:59:59 | ||
| HDFC Bank ADR | 66.91 | 67.14 | 66.14 | -0.57 | -0.84% | 884.16K | 04:59:59 | ||
| MakeMyTrip | 27.05 | 27.38 | 26.31 | -0.44 | -1.60% | 265.90K | 04:59:59 | ||
| WNS Holdings | 86.95 | 88.02 | 86.37 | -0.86 | -0.98% | 202.12K | 04:59:59 | ||
| Azure Power Global | 4.09 | 4.17 | 4.03 | +0.02 | +0.49% | 122.14K | 04:59:59 | ||
| Dr. Reddy’s Labs ADR | 52.96 | 53.15 | 52.90 | -0.13 | -0.24% | 113.11K | 04:59:59 | ||
| Sify | 1.760 | 1.800 | 1.740 | -0.020 | -1.12% | 97.47K | 04:59:59 | ||
| Lytus Technologies Holdings Ptv | 1.01 | 1.12 | 1.01 | -0.06 | -5.71% | 89.25K | 04:59:59 | ||
| Yatra Online | 2.280 | 2.430 | 2.275 | -0.080 | -3.39% | 22.74K | 04:59:00 | ||
| Rediff.com India | 0.0002 | 0.0002 | 0.0002 | +0.0001 | +100.00% | 4.00K | 03:59:59 | ||
| Tata Motors ADR | 25.14 | 25.93 | 24.76 | +0.00 | +0.00% | 0 | 24/01 | ||
| Axis Bank ADR | 5 | 5 | 5 | 0 | 0.00% | 0 | 04/02 |
Indonesia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Telkom Indonesia B ADR | 25.42 | 25.57 | 25.33 | -0.18 | -0.70% | 114.00K | 04:59:59 | ||
| Indonesia Energy | 5.850 | 5.990 | 5.760 | -0.030 | -0.51% | 73.65K | 04:59:59 | ||
| United Tractors ADR | 31.75 | 31.78 | 31.17 | -0.27 | -0.84% | 43.37K | 04:54:00 | ||
| Bank Mandiri Persero ADR | 12.84 | 13.00 | 12.80 | -0.13 | -1.00% | 32.34K | 04:53:00 | ||
| Bank Central Asia ADR | 14.1850 | 14.3700 | 14.1200 | -0.1350 | -0.94% | 28.26K | 04:53:00 | ||
| Bank Rakyat | 15.62 | 15.65 | 15.38 | -0.10 | -0.64% | 18.34K | 03:59:59 | ||
| Astra Int | 7.73 | 7.73 | 7.52 | +0.07 | +0.91% | 10.96K | 04:31:00 | ||
| Telkom Indonesia | 0.253 | 0.253 | 0.253 | -0.004 | -1.56% | 2.50K | 03:59:59 | ||
| XL Axiata ADR | 2.95 | 3.11 | 2.95 | -0.11 | -3.59% | 1.40K | 03:59:59 | ||
| Indofood ADR | 22.2090 | 22.2090 | 22.2090 | -0.3210 | -1.42% | 0.28K | 03:57:00 | ||
| Bank Mandiri Persero | 0.6453 | 0.6453 | 0.6453 | +0.0122 | +1.93% | 0.15K | 03:59:59 | ||
| Vale Indonesia ADR | 24.04 | 24.04 | 24.04 | -0.25 | -1.03% | 0.10K | 06/02 | ||
| Kalbe Farma ADR | 26.30 | 26.30 | 26.30 | +0.00 | +0.00% | 0 | 11/01 | ||
| Media Nusantara Citra ADR | 4.39 | 4.39 | 4.39 | 0.00 | 0.00% | 0 | 24/01 | ||
| Semen Persero | 9.92 | 9.92 | 9.92 | +0.00 | +0.00% | 0 | 17/01 | ||
| Astra Agro Lestari TBK | 2.55 | 2.55 | 2.55 | 0.00 | 0.00% | 0 | 05/01 | ||
| Asiamet Resources | 0.015 | 0.015 | 0.015 | 0.000 | 0.00% | 0 | 19/01 | ||
| Adaro Energy ADR | 9.86 | 9.86 | 9.86 | +0.10 | +1.02% | 0.33K | 03/02 | ||
| Bumi Serpong Damai ADR | 14 | 14 | 13 | 0 | 0.00% | 0 | 20/09 | ||
| Indo Tambangraya Megah ADR | 4.66 | 4.66 | 4.66 | 0.00 | 0.00% | 0 | 04/02 |
Ireland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Medtronic | 85.24 | 86.90 | 85.22 | -1.86 | -2.14% | 4.73M | 04:59:59 | ||
| Johnson Controls | 65.82 | 66.32 | 64.79 | +0.10 | +0.15% | 3.84M | 04:59:59 | ||
| Amarin | 1.940 | 1.970 | 1.880 | +0.050 | +2.65% | 3.54M | 04:59:59 | ||
| Eaton | 162.35 | 163.01 | 161.10 | -0.89 | -0.55% | 1.68M | 04:59:59 | ||
| Seagate | 69.75 | 70.12 | 68.89 | -1.14 | -1.61% | 1.62M | 04:59:59 | ||
| Horizon Therapeutics | 110.25 | 110.45 | 109.70 | +0.57 | +0.52% | 1.61M | 04:59:59 | ||
| Trane Technologies | 185.02 | 186.58 | 183.08 | -1.28 | -0.69% | 1.52M | 04:59:59 | ||
| Accenture | 284.48 | 287.80 | 283.44 | -4.74 | -1.64% | 1.26M | 04:59:59 | ||
| Aptiv | 114.95 | 115.53 | 113.80 | -0.78 | -0.67% | 1.13M | 04:59:59 | ||
| Perrigo | 36.29 | 37.22 | 36.13 | -0.91 | -2.45% | 916.25K | 04:59:59 | ||
| Alkermes Plc | 27.10 | 27.54 | 26.92 | -0.25 | -0.91% | 879.73K | 04:59:59 | ||
| Adient | 45.67 | 45.87 | 44.87 | -0.51 | -1.10% | 868.18K | 04:59:59 | ||
| Aon | 317.73 | 317.92 | 310.33 | +4.09 | +1.30% | 796.92K | 04:59:59 | ||
| Jazz Pharma | 153.13 | 157.00 | 151.14 | -2.51 | -1.61% | 696.53K | 04:59:59 | ||
| AerCap Holdings NV | 61.47 | 62.68 | 61.14 | -1.58 | -2.51% | 659.63K | 04:59:59 | ||
| Prothena | 58.27 | 60.20 | 57.25 | +0.52 | +0.90% | 621.88K | 04:59:59 | ||
| Endo Int | 0.0932 | 0.0987 | 0.0880 | -0.0027 | -2.76% | 576.05K | 04:59:00 | ||
| ICON PLC | 237.74 | 246.26 | 236.82 | -6.28 | -2.57% | 510.37K | 04:59:59 | ||
| Allegion PLC | 120.87 | 123.20 | 120.68 | -2.06 | -1.68% | 471.85K | 04:59:59 | ||
| STERIS | 214.64 | 217.77 | 213.89 | -4.39 | -2.00% | 471.52K | 04:59:59 |
Israel
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Redhill ADR | 0.259 | 0.276 | 0.232 | +0.030 | +12.90% | 22.64M | 04:59:59 | ||
| Todos | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 5.29M | 03:59:59 | ||
| Teva ADR | 10.73 | 10.78 | 10.65 | -0.03 | -0.28% | 5.29M | 04:59:59 | ||
| Pagaya | 1.240 | 1.300 | 1.140 | +0.070 | +5.98% | 4.45M | 04:59:59 | ||
| Rail Vision Unt | 1.85 | 2.30 | 1.67 | -0.30 | -13.95% | 3.96M | 04:59:59 | ||
| ZIM Integrated Shipping Services | 22.25 | 22.97 | 21.91 | -0.60 | -2.63% | 3.71M | 04:59:59 | ||
| Mobileye Global | 41.46 | 42.47 | 40.05 | -1.32 | -3.09% | 2.77M | 04:59:59 | ||
| Playtika | 10.22 | 10.54 | 9.68 | -0.53 | -4.93% | 2.29M | 04:59:59 | ||
| Nano Dimension | 2.690 | 2.780 | 2.670 | -0.120 | -4.27% | 1.90M | 04:59:59 | ||
| ICL Israel Chemicals | 7.720 | 7.845 | 7.625 | -0.280 | -3.50% | 1.41M | 04:59:59 | ||
| Innoviz Technologies | 5.45 | 5.60 | 5.34 | -0.19 | -3.37% | 1.18M | 04:59:59 | ||
| Vascular Biogenics | 0.163 | 0.170 | 0.161 | -0.002 | -1.03% | 894.88K | 04:59:59 | ||
| Satixfy Communications | 1.54 | 1.68 | 1.51 | -0.07 | -4.35% | 882.44K | 04:59:59 | ||
| Perion Network | 33.74 | 33.98 | 33.29 | -0.19 | -0.56% | 818.13K | 04:59:59 | ||
| GlobalE Online | 29.78 | 30.90 | 29.35 | -0.60 | -1.98% | 770.62K | 04:59:59 | ||
| Check Point Software | 125.51 | 128.07 | 125.28 | -2.95 | -2.30% | 734.56K | 04:59:59 | ||
| InMode | 36.46 | 37.34 | 36.17 | -0.78 | -2.09% | 734.52K | 04:59:59 | ||
| Otonomo Technologies | 0.55 | 0.63 | 0.55 | -0.04 | -6.41% | 650.65K | 04:59:59 | ||
| Fiverr International | 44.35 | 44.98 | 42.62 | +0.37 | +0.84% | 608.17K | 04:59:59 | ||
| SolarEdge Technologies Inc | 319.55 | 321.04 | 310.21 | +3.55 | +1.12% | 600.81K | 04:59:59 |
Italy
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| ENEL Societa per Azioni | 5.710 | 5.750 | 5.680 | 0.000 | 0.00% | 1.18M | 03:59:59 | ||
| UniCredit ADR | 9.740 | 9.800 | 9.677 | +0.110 | +1.14% | 759.42K | 04:59:00 | ||
| Ferrari NV | 261.31 | 263.01 | 258.96 | +1.27 | +0.49% | 395.25K | 04:59:59 | ||
| ENI ADR | 29.57 | 29.68 | 29.28 | -0.37 | -1.24% | 241.41K | 04:59:59 | ||
| Ermenegildo Zegna NV | 12.11 | 12.12 | 11.76 | +0.04 | +0.33% | 169.50K | 04:59:59 | ||
| Intesa Sanpaolo SpA PK | 15.670 | 15.784 | 15.630 | +0.290 | +1.89% | 137.17K | 03:59:59 | ||
| Stevanato Group SpA | 19.89 | 20.23 | 19.43 | +0.30 | +1.53% | 65.71K | 04:59:59 | ||
| Kaleyra | 1.14 | 1.14 | 1.10 | -0.02 | -1.72% | 64.64K | 04:59:59 | ||
| Snam ADR | 10.12 | 10.17 | 10.11 | +0.01 | +0.15% | 43.98K | 04:54:00 | ||
| Saipem ADR | 0.3000 | 0.3218 | 0.3000 | -0.0219 | -6.82% | 34.95K | 04:17:00 | ||
| Terna Rete Elettrica Nazionale | 23.75 | 23.75 | 23.54 | +0.27 | +1.15% | 26.00K | 04:48:00 | ||
| Assicurazioni Generali ADR | 9.65 | 9.68 | 9.60 | -0.02 | -0.21% | 18.38K | 03:59:59 | ||
| Mediobanca ADR | 10.85 | 10.85 | 10.79 | +0.09 | +0.84% | 7.88K | 04:46:00 | ||
| Leonardo ADR | 4.93 | 5.05 | 4.93 | -0.16 | -3.14% | 5.48K | 03:59:59 | ||
| Prysmian ADR | 20.27 | 20.27 | 20.08 | +0.18 | +0.90% | 5.21K | 04:46:00 | ||
| Natuzzi | 6.81 | 6.83 | 6.69 | -0.10 | -1.45% | 3.77K | 04:58:00 | ||
| Salvatore Ferragamo ADR | 9.70 | 9.74 | 9.70 | -0.20 | -2.07% | 1.86K | 04:27:00 | ||
| Prada Spa PK | 13.49 | 13.49 | 13.46 | +0.44 | +3.41% | 0.88K | 04:29:00 | ||
| Brunello Cucinelli ADR | 42.8 | 42.8 | 42.8 | +1.6 | +3.88% | 0.50K | 03:59:59 | ||
| Genenta Science ADR | 6.28 | 6.28 | 6.28 | +0.33 | +5.55% | 0.11K | 06/02 |
Japan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Mitsubishi UFJ Financial ADR | 6.940 | 6.940 | 6.830 | -0.260 | -3.61% | 7.94M | 04:59:59 | ||
| Sumitomo Mitsui Financial ADR | 8.400 | 8.420 | 8.250 | -0.260 | -3.00% | 4.37M | 04:59:59 | ||
| Takeda Pharma ADR | 15.80 | 15.90 | 15.73 | -0.17 | -1.06% | 2.41M | 04:59:59 | ||
| Nidec | 13.73 | 13.89 | 13.71 | -0.12 | -0.87% | 1.87M | 03:59:59 | ||
| Mizuho Financial ADR | 3.080 | 3.100 | 3.050 | -0.080 | -2.53% | 1.20M | 04:59:59 | ||
| Makita | 27.140 | 27.310 | 26.863 | +0.150 | +0.56% | 1.08M | 03:59:59 | ||
| Honda Motor ADR | 24.60 | 24.61 | 24.33 | 0.00 | 0.00% | 1.02M | 04:59:59 | ||
| Sony ADR | 90.12 | 90.87 | 89.52 | -3.01 | -3.23% | 979.70K | 04:59:59 | ||
| Nintendo ADR | 10.58 | 10.73 | 10.55 | -0.17 | -1.58% | 783.50K | 04:59:00 | ||
| Murata Manufacturing Inc | 14.46 | 14.55 | 14.39 | -0.31 | -2.07% | 684.12K | 04:54:00 | ||
| Nomura ADR | 4.050 | 4.100 | 4.040 | -0.030 | -0.74% | 504.68K | 04:59:59 | ||
| Canon ADR | 22.10 | 22.19 | 21.89 | -0.12 | -0.54% | 499.51K | 04:59:59 | ||
| Recruit ADR | 7 | 7 | 7 | -0 | -2.39% | 418.82K | 04:56:00 | ||
| Yamaha DRC | 38.75 | 38.91 | 38.57 | -0.08 | -0.21% | 382.19K | 03:59:59 | ||
| Daikin Industries ADR | 17.27 | 17.34 | 17.04 | -0.27 | -1.54% | 355.44K | 03:59:59 | ||
| KDDI Corp PK | 14.99 | 15.14 | 14.84 | -0.12 | -0.79% | 281.51K | 03:59:59 | ||
| East Japan Railway ADR | 8.61 | 8.63 | 8.55 | -0.15 | -1.71% | 251.76K | 03:59:59 | ||
| Tokio Marine Holdings Inc | 20.29 | 20.41 | 20.23 | -0.01 | -0.05% | 194.69K | 04:54:00 | ||
| Toyota Motor ADR | 143.79 | 144.40 | 142.97 | -0.92 | -0.64% | 172.12K | 04:59:59 | ||
| Fanuc Corporation | 17.34 | 17.53 | 17.30 | -0.25 | -1.42% | 166.70K | 03:59:59 |
Luxembourg
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Arrival Vault USA | 0.4000 | 0.4000 | 0.3850 | +0.0111 | +2.85% | 5.26M | 04:59:59 | ||
| ArcelorMittal ADR | 29.42 | 29.92 | 29.22 | -1.01 | -3.32% | 3.36M | 04:59:59 | ||
| Spotify Tech | 122.92 | 125.63 | 121.37 | +1.75 | +1.44% | 3.30M | 04:59:59 | ||
| Tenaris ADR | 32.71 | 32.73 | 31.94 | -0.05 | -0.15% | 2.94M | 04:59:59 | ||
| FREYR Battery | 9.12 | 9.16 | 8.94 | +0.12 | +1.33% | 1.70M | 04:59:59 | ||
| Ardagh Metal Packaging | 5.57 | 5.64 | 5.52 | -0.07 | -1.24% | 848.32K | 04:59:59 | ||
| Adecoagro SA | 8.17 | 8.45 | 8.11 | -0.33 | -3.88% | 836.53K | 04:59:59 | ||
| Ternium ADR | 39.23 | 39.64 | 38.80 | -0.68 | -1.70% | 519.48K | 04:59:59 | ||
| Globant SA | 170.11 | 171.52 | 166.84 | +0.23 | +0.14% | 358.46K | 04:59:59 | ||
| Altisource Portfolio Solutions | 6.580 | 7.550 | 6.520 | -0.650 | -8.99% | 342.17K | 04:59:59 | ||
| MagnaChip | 10.29 | 10.64 | 10.21 | -0.43 | -4.01% | 293.51K | 04:59:59 | ||
| Orion Engineered Carbons | 21.48 | 21.74 | 21.25 | -0.33 | -1.51% | 234.76K | 04:59:59 | ||
| Millicom | 16.58 | 16.65 | 16.42 | +0.13 | +0.79% | 155.42K | 04:59:59 | ||
| Nexa Resources | 6.440 | 6.610 | 6.300 | -0.240 | -3.59% | 104.12K | 04:59:59 | ||
| Atento SA | 4.35 | 5.11 | 4.11 | -0.07 | -1.58% | 66.33K | 04:51:00 | ||
| Samsonite ADR | 14.650 | 14.680 | 14.545 | -0.100 | -0.68% | 57.72K | 04:14:00 | ||
| Corporacion America Airports | 9.280 | 9.480 | 9.127 | -0.040 | -0.43% | 35.12K | 04:59:59 | ||
| Procaps | 4.35 | 4.35 | 3.77 | +0.20 | +4.82% | 28.38K | 04:59:00 | ||
| Moolec Science | 5.170 | 5.170 | 4.660 | +0.140 | +2.78% | 16.90K | 04:59:59 | ||
| BM European Value ADR | 23.20 | 23.61 | 23.18 | -0.53 | -2.23% | 16.59K | 03:59:59 |
Malaysia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| GreenPro | 1.5798 | 1.6000 | 1.4600 | +0.1098 | +7.47% | 409.19K | 04:55:00 | ||
| Starbox Holdings | 3.38 | 3.38 | 3.22 | +0.14 | +4.32% | 80.48K | 04:59:59 | ||
| Malayan Banking Berhad | 3.910 | 4.520 | 3.900 | -0.630 | -13.88% | 33.40K | 03:59:59 | ||
| Genting Berhad | 6.00 | 6.00 | 5.80 | -0.09 | -1.48% | 9.38K | 03:59:59 | ||
| Energem Unt | 10.46 | 11.00 | 10.03 | -0.54 | -4.87% | 2.30K | 02:42:00 | ||
| Top Glove ADR | 0.75 | 0.79 | 0.75 | -0.02 | -2.48% | 1.74K | 03:04:00 | ||
| Tech Telecommunication | 10.40 | 10.43 | 10.40 | -0.03 | -0.29% | 0.33K | 03:35:00 | ||
| Evergreen Unt | 10.37 | 10.37 | 10.37 | +0.01 | +0.14% | 0.30K | 06/02 | ||
| DUET Acquisition Unt | 10.23 | 10.26 | 10.23 | 0.00 | 0.00% | 0.30K | 04:59:00 | ||
| DUET Acquisition | 10.24 | 10.24 | 10.18 | +0.00 | +0.00% | 0.16K | 05:00:00 | ||
| Evergreen | 10.36 | 10.36 | 10.36 | +0.01 | +0.10% | 0.01K | 05:00:00 | ||
| Genting Malaysia ADR | 16.00 | 16.00 | 16.00 | +0.00 | +0.00% | 0 | 12/08 | ||
| Boustead ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 12/01 | ||
| Vitaxel | 0.1770 | 0.1770 | 0.1770 | 0.0000 | 0.00% | 0 | 09/04 | ||
| Natural Health Farm | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 | 31/12 | ||
| Weconnect Tech | 0.01 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 17/06 | ||
| Leet Technology | 0.0759 | 0.0759 | 0.0575 | 0.0000 | 0.00% | 1.00K | 04/02 | ||
| Kairous Acquisition Unt | 10.29 | 10.29 | 10.29 | +0.00 | +0.00% | 0 | 06/01 | ||
| Tenaga Nasional Berhad | 8.470 | 8.780 | 8.470 | 0.000 | 0.00% | 0 | 31/01 | ||
| IGS Capital | 0.1500 | 0.1500 | 0.1500 | 0.0000 | 0.00% | 0 | 29/12 |
Mexico
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Cemex ADR | 5.350 | 5.380 | 5.310 | -0.080 | -1.47% | 2.49M | 04:59:59 | ||
| Grupo Televisa ADR | 5.80 | 6.09 | 5.80 | -0.35 | -5.69% | 1.84M | 04:59:59 | ||
| America Movil ADR | 19.78 | 19.85 | 19.58 | -0.20 | -1.00% | 1.19M | 04:59:59 | ||
| Fomento Economico Mexicano | 83.21 | 83.52 | 82.54 | -0.22 | -0.26% | 576.50K | 04:59:59 | ||
| APx Acquisition I | 10.35 | 10.35 | 10.33 | +0.01 | +0.15% | 511.60K | 04:39:00 | ||
| LIV Capital Acquisition II | 10.34 | 10.34 | 10.33 | +0.01 | +0.10% | 509.47K | 02:16:00 | ||
| Vista Oil Gas | 15.490 | 15.650 | 15.130 | -0.020 | -0.13% | 325.34K | 04:59:59 | ||
| Controladora Vuela ADR | 11.00 | 11.22 | 10.95 | -0.26 | -2.31% | 170.13K | 04:59:59 | ||
| Coca-Cola Femsa ADR | 72.95 | 73.69 | 72.38 | -0.28 | -0.38% | 118.42K | 04:59:59 | ||
| Grupo Aeroportuario Sureste ADR | 268.91 | 273.49 | 265.21 | -3.79 | -1.39% | 66.06K | 04:59:59 | ||
| GAP ADR | 177.98 | 180.52 | 175.61 | -2.49 | -1.38% | 40.61K | 04:59:59 | ||
| Santander Mexico B ADR | 6.200 | 6.265 | 6.000 | -0.120 | -1.90% | 38.92K | 04:59:59 | ||
| Wal Mart de Mexico ADR | 38.25 | 38.56 | 37.74 | -0.36 | -0.93% | 29.79K | 04:59:00 | ||
| Banorte ADR | 40.26 | 42.20 | 39.19 | -0.37 | -0.91% | 26.64K | 03:59:59 | ||
| Mexico Closed Fund | 16.23 | 16.32 | 16.21 | -0.16 | -0.98% | 19.21K | 04:59:00 | ||
| Aeroportuario del Centro Norte | 73.88 | 74.15 | 72.77 | +0.14 | +0.19% | 17.97K | 04:59:59 | ||
| Mexico Equity and Income Closed | 9.80 | 9.90 | 9.80 | -0.16 | -1.61% | 14.56K | 04:59:00 | ||
| Kimberly-Clark de Mexico | 9.76 | 9.76 | 9.10 | 0.01 | 0.10% | 10.13K | 03:59:59 | ||
| Tamino Minerals | 0.003 | 0.003 | 0.003 | -0.001 | -25.00% | 9.14K | 03:59:59 | ||
| Betterware De Mexico | 8.79 | 8.80 | 8.60 | +0.01 | +0.11% | 8.41K | 04:59:59 |
Netherlands
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Stellantis NV | 16.17 | 16.22 | 15.99 | -0.16 | -0.98% | 4.66M | 04:59:59 | ||
| ING ADR | 13.36 | 13.37 | 13.23 | -0.20 | -1.47% | 4.37M | 04:59:59 | ||
| VEON | 0.6400 | 0.6560 | 0.5700 | +0.0295 | +4.83% | 2.15M | 04:59:59 | ||
| NXP | 187.37 | 190.30 | 186.09 | -3.58 | -1.87% | 2.06M | 04:59:59 | ||
| Aegon ADR | 5.270 | 5.285 | 5.210 | -0.120 | -2.23% | 1.89M | 04:59:59 | ||
| Koninklijke Philips ADR | 17.27 | 17.61 | 17.18 | -0.44 | -2.48% | 1.55M | 04:59:59 | ||
| ProQR Therapeutics NV | 2.900 | 3.150 | 2.850 | -0.250 | -7.94% | 1.17M | 04:59:59 | ||
| Qiagen | 49.31 | 49.44 | 48.90 | -0.23 | -0.46% | 793.61K | 04:59:59 | ||
| ASML ADR | 661.97 | 669.34 | 659.49 | -16.16 | -2.38% | 782.72K | 04:59:59 | ||
| Uniqure NV | 22.47 | 22.85 | 22.10 | -0.05 | -0.22% | 548.04K | 04:59:59 | ||
| Adyen | 16.46 | 16.74 | 16.39 | -0.75 | -4.36% | 518.79K | 03:59:59 | ||
| Koninklijke ADR | 3.310 | 3.340 | 3.290 | -0.015 | -0.45% | 386.26K | 04:59:00 | ||
| Core Laboratories | 25.67 | 26.45 | 25.27 | -0.50 | -1.91% | 313.00K | 04:59:59 | ||
| argenx ADR | 373.29 | 378.11 | 367.17 | +2.34 | +0.63% | 289.58K | 04:59:59 | ||
| Merus | 16.51 | 17.26 | 15.68 | +0.68 | +4.30% | 267.57K | 04:59:59 | ||
| Prosus ADR | 15.70 | 15.78 | 15.57 | -0.36 | -2.24% | 232.90K | 03:59:59 | ||
| Airbus Group NV | 31.07 | 31.07 | 30.81 | -0.27 | -0.86% | 189.79K | 03:59:59 | ||
| Koninklijke Ahold ADR | 29.6200 | 29.7400 | 29.5500 | +0.2000 | +0.68% | 123.52K | 03:59:59 | ||
| NewAmsterdam Pharma | 13.080 | 13.350 | 12.510 | +0.330 | +2.59% | 68.32K | 04:59:59 | ||
| Just Eat Takeaway.com NV | 5.00 | 5.03 | 4.86 | -0.10 | -1.86% | 49.72K | 04:53:00 |
New Zealand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Starfleet Innotech | 0.0066 | 0.0077 | 0.0065 | -0.0002 | -2.94% | 527.80K | 03:59:59 | ||
| Spark New Zealand ADR | 16.56 | 16.67 | 16.46 | -0.31 | -1.84% | 13.47K | 04:52:00 | ||
| Air New Zealand ADR | 2.44 | 2.44 | 2.44 | 0.01 | 0.41% | 1.43K | 03:59:59 | ||
| Auckland International Airport ADR | 26.91 | 26.91 | 26.91 | -1.18 | -4.20% | 1.37K | 03:59:59 | ||
| A2 Milk | 4.66 | 4.71 | 4.64 | -0.09 | -1.89% | 0.63K | 03:59:59 | ||
| Ryman Healthcare ADR | 20.78 | 20.78 | 20.78 | -0.81 | -3.75% | 0.38K | 03:59:59 | ||
| New Zealand Oil Gas | 0.210 | 0.210 | 0.210 | 0.000 | 0.00% | 6.40K | 03/02 | ||
| Warehouse Group | 1.9700 | 1.9700 | 1.9700 | 0.0000 | 0.00% | 0 | 14/12 | ||
| Astika Holdings | 0.0380 | 0.0380 | 0.0380 | +0.0070 | +22.58% | 5.00K | 04/02 | ||
| Konared Corporation | 0.0001 | 0.0001 | 0.0001 | 0.0000 | 0.00% | 0 | 21/01 | ||
| New Zealand Energy Corp | 0.0621 | 0.0621 | 0.0573 | +0.0000 | +0.00% | 0.33K | 04/02 | ||
| Spark New Zealand | 3.3500 | 3.3500 | 3.3500 | 0.0000 | 0.00% | 0 | 31/01 | ||
| Chorus ADR | 27.32 | 27.32 | 27.32 | +0.00 | +0.00% | 0.12K | 03/02 | ||
| Fletcher Building Ltd PK | 7.00 | 7.00 | 7.00 | +0.18 | +2.64% | 0.20K | 04/02 | ||
| Port Tauranga ADR | 15.55 | 15.55 | 15.55 | +0.00 | +0.00% | 0 | 21/12 | ||
| Sanford ADR | 18 | 18 | 18 | +0 | +0.00% | 0 | 09/10 |
Norway
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Equinor ADR | 28.89 | 29.01 | 28.46 | -0.22 | -0.76% | 3.18M | 04:59:59 | ||
| Norsk Hydro ASA ADR | 7.850 | 8.050 | 7.770 | -0.080 | -1.01% | 120.02K | 04:55:00 | ||
| DNB Bank ASA | 18.41 | 18.47 | 18.27 | -0.23 | -1.23% | 104.30K | 03:59:59 | ||
| Opera | 6.53 | 6.64 | 6.45 | -0.04 | -0.61% | 68.95K | 04:59:59 | ||
| Orkla ASA ADR | 7.298 | 7.310 | 7.245 | -0.072 | -0.98% | 64.36K | 04:45:00 | ||
| Telenor ASA ADR | 10.75 | 10.86 | 10.69 | -0.33 | -2.98% | 62.53K | 04:50:00 | ||
| Nel ASA | 1.74 | 1.77 | 1.71 | -0.01 | -0.57% | 30.35K | 03:59:59 | ||
| Mowi ADR | 17.42 | 17.45 | 17.31 | -0.07 | -0.41% | 22.26K | 04:45:00 | ||
| Aker Carbon | 1.59 | 1.59 | 1.52 | -0.03 | -1.85% | 16.40K | 04:37:00 | ||
| Norwegian Air Shuttle | 1.04 | 1.09 | 1.01 | +0.05 | +5.05% | 13.09K | 03:59:59 | ||
| Yara International ASA | 21.86 | 22.01 | 21.56 | -0.41 | -1.84% | 10.30K | 04:46:00 | ||
| Tomra Systems ADR | 16.90 | 16.98 | 16.81 | -0.24 | -1.40% | 9.72K | 04:45:00 | ||
| Ensurge Micropower ADR | 0.3146 | 0.3318 | 0.3146 | -0.2666 | -45.87% | 7.50K | 03:05:00 | ||
| Norsk Hydro | 7.71 | 7.94 | 7.68 | -0.04 | -0.52% | 3.81K | 03:59:59 | ||
| Idex Biometrics ASA | 5.69 | 5.76 | 5.18 | -0.72 | -11.23% | 3.68K | 04:40:00 | ||
| Kahoot | 1.83 | 1.84 | 1.80 | +0.03 | +1.67% | 2.36K | 04:52:00 | ||
| REC Silicon ADR | 1.59 | 1.59 | 1.59 | -0.02 | -1.00% | 1.03K | 03:55:00 | ||
| Gjensidige Forsikring ADR | 17.48 | 17.95 | 17.48 | +0.24 | +1.39% | 0.57K | 03:59:59 | ||
| Equinor | 28.0500 | 28.7250 | 28.0500 | -1.1400 | -3.91% | 0.31K | 03:59:59 | ||
| Prosafe | 15.2500 | 15.2500 | 15.2500 | +0.0000 | +0.00% | 0 | 24/01 |
Peru
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Buenaventura Mining ADR | 7.620 | 7.680 | 7.480 | -0.080 | -1.04% | 1.42M | 04:59:59 | ||
| Credicorp | 135.46 | 136.35 | 134.28 | -0.27 | -0.20% | 242.47K | 04:59:59 | ||
| Intercorp Financial Services | 23.05 | 23.25 | 22.48 | -0.13 | -0.56% | 24.96K | 04:59:59 | ||
| Cementos Pacasmayo ADR | 5.370 | 5.450 | 5.370 | -0.060 | -1.10% | 16.53K | 04:59:59 | ||
| Aenza | 2.6200 | 2.6200 | 2.6200 | -0.1045 | -3.84% | 0.42K | 04:59:59 | ||
| Dana Resources | 0.00000 | 0.00000 | 0.00000 | 0.00000 | 0.00% | 0 | 07/12 | ||
| Goldsands Dev Co | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.00% | 2.59K | 04/02 | ||
| Fossal ADR | 0.075 | 0.075 | 0.075 | +0.000 | +0.00% | 0 | 24/07 |
Philippines
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| PLDT ADR | 25.60 | 26.23 | 25.47 | -0.86 | -3.25% | 62.18K | 04:59:59 | ||
| Megaworld ADR | 8.3 | 8.3 | 8.3 | +0.1 | +1.34% | 5.00K | 06/02 | ||
| BDO Unibank ADR | 27.25 | 27.55 | 26.36 | +0.32 | +1.19% | 3.67K | 03:59:59 | ||
| D&L Industries ADR | 3.75 | 3.79 | 3.75 | -0.04 | -1.06% | 3.64K | 03:59:59 | ||
| Cebu Air ADR | 3.66 | 3.66 | 3.66 | 0.00 | 0.00% | 0 | 28/06 | ||
| Universal Robina ADR | 27.04 | 27.04 | 27.04 | +0.00 | +0.00% | 0 | 03/02 | ||
| Manila Water ADR | 8.82 | 8.82 | 8.82 | 0.00 | 0.00% | 0 | 23/12 | ||
| Metropolitan Bank ADR | 21 | 21 | 21 | +0 | +0.00% | 0 | 25/01 | ||
| Manila Electric ADR | 9.44 | 9.44 | 9.44 | 0.00 | 0.00% | 0 | 08/12 | ||
| JG Summit ADR | 15 | 15 | 15 | 0 | 0.00% | 0 | 28/09 | ||
| Jollibee Foods ADR | 17.700 | 17.700 | 17.700 | 0.000 | 0.00% | 0 | 28/01 | ||
| Globe Telecom ADR | 42.00 | 42.00 | 42.00 | 0.00 | 0.00% | 0 | 19/08 | ||
| First Gen ADR | 5.91 | 5.91 | 5.91 | 0.00 | 0.00% | 0 | 29/11 | ||
| DMCI ADR | 2.21 | 2.21 | 2.21 | +0.00 | +0.00% | 0 | 28/01 | ||
| Bank the Philippine Islands ADR | 41.53 | 41.53 | 39.15 | +0.31 | +0.75% | 0.74K | 04/02 | ||
| Ayala ADR | 13.8 | 13.8 | 13.8 | +0.0 | +0.00% | 0.10K | 02/02 | ||
| Aboitiz Power ADR | 16.08 | 16.08 | 16.08 | +0.00 | +0.00% | 0 | 31/01 | ||
| Aboitiz Equity ADR | 13.22 | 13.22 | 13.22 | 0.00 | 0.00% | 0 | 26/01 | ||
| Benguet B | 0.0500 | 0.0500 | 0.0500 | 0.0000 | 0.00% | 0 | 22/12 | ||
| Robinsons Retail Holdings Inc | 10.47 | 10.48 | 10.48 | 0.00 | 0.00% | 0 | 23/01 |
Poland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| CD Projekt | 8.25 | 8.55 | 7.93 | +0.06 | +0.73% | 5.00K | 03:59:59 | ||
| Eurocash SA | 1.71 | 1.71 | 1.71 | 0.00 | 0.00% | 0 | 25/02 | ||
| Eurocash SA PK | 2.64 | 2.64 | 2.64 | +0.00 | +0.00% | 0 | 20/01 | ||
| Alior Bank ADR | 2.1 | 2.1 | 2.1 | 0.0 | 0.00% | 0 | 04/11 | ||
| 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 | 6.39 | 6.43 | 6.33 | -0.10 | -1.54% | 33.24K | 04:50:00 | ||
| EDP Energias de Portugal ADR | 50.10 | 50.28 | 50.02 | +0.04 | +0.08% | 10.39K | 03:59:59 | ||
| Jeronimo Martins SGPS SA ADR | 42.01 | 42.15 | 41.79 | -0.19 | -0.45% | 5.01K | 03:59:59 | ||
| 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 | ||
|---|---|---|---|---|---|---|---|---|---|
| PhosAgro OAO | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 27/04 | ||
| Cian ADR | 3.40 | 4.49 | 3.30 | 0.00 | 0.00% | 0 | 26/02 | ||
| Fix Price Group | 1.30 | 1.30 | 1.30 | +0.00 | +0.00% | 0 | 13/01 | ||
| Zaim Credit Systems | 1.50 | 1.50 | 1.50 | 0.00 | 0.00% | 0 | 07/09 | ||
| En+ London | 9.30 | 9.30 | 9.30 | 0.00 | 0.00% | 0 | 02/03 | ||
| Comepay | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 15.00K | 04/02 | ||
| HeadHunter ADR | 15.03 | 18.14 | 14.59 | 0.00 | 0.00% | 0 | 26/02 | ||
| NMTP DRC | 7.10 | 7.10 | 6.00 | +0.00 | +0.00% | 0 | 25/02 | ||
| Novatek DRC | 38.3 | 50.0 | 37.6 | 0.0 | 0.00% | 0 | 03/03 | ||
| Polyus DRC | 3.90 | 3.90 | 3.90 | 0.00 | 0.00% | 0 | 27/04 | ||
| Rostelekom DRC | 4.04 | 4.03 | 4.00 | 0.00 | 0.00% | 0 | 02/03 | ||
| Globaltrans Inv | 1.19 | 1.19 | 1.19 | +0.00 | +0.00% | 0 | 30/01 | ||
| Lenta Ltd | 1.50 | 1.50 | 1.50 | +0.00 | +0.00% | 0 | 02/03 | ||
| Tatneft ADR | 14.15 | 14.15 | 14.15 | +0.00 | +0.00% | 0 | 09/08 | ||
| Novatek DRC | 57.00 | 57.00 | 57.00 | +0.00 | +0.00% | 0 | 03/02 | ||
| AFK Sistem DRC | 4.50 | 6.00 | 4.50 | 0.00 | 0.00% | 0 | 03/03 | ||
| Norilskiy Nikel ADR | 9.10 | 9.10 | 9.10 | +0.00 | +0.00% | 0 | 09/08 | ||
| Tatneft ADR | 9.55 | 9.55 | 9.55 | 0.00 | 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 |
Singapore
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Guardforce AI | 0.35 | 0.59 | 0.33 | -0.09 | -19.48% | 43.41M | 04:59:59 | ||
| Grab Holdings | 3.46 | 3.52 | 3.35 | -0.09 | -2.54% | 22.68M | 04:59:59 | ||
| Genius | 7.05 | 7.33 | 6.63 | +0.29 | +4.29% | 7.50M | 04:59:59 | ||
| Flex | 24.49 | 24.60 | 24.00 | +0.07 | +0.29% | 5.46M | 04:59:59 | ||
| Sea | 66.26 | 69.54 | 65.49 | -4.21 | -5.97% | 4.32M | 04:59:59 | ||
| abrdn Asia Pacific Income | 2.800 | 2.920 | 2.800 | -0.100 | -3.45% | 579.36K | 04:59:59 | ||
| YY A | 34.96 | 35.33 | 33.74 | -0.58 | -1.63% | 561.06K | 04:59:59 | ||
| A Unt | 10.27 | 10.28 | 10.27 | +0.01 | +0.10% | 542.33K | 04:48:00 | ||
| Kulicke&Soffa | 55.81 | 56.12 | 55.25 | -0.72 | -1.27% | 488.74K | 04:59:59 | ||
| L Catterton Asia Acquisition | 10.250 | 10.290 | 10.240 | +0.010 | +0.10% | 360.03K | 04:59:59 | ||
| Scilex Holding | 7.600 | 8.290 | 7.430 | -0.120 | -1.55% | 311.34K | 04:59:59 | ||
| Maxeon Solar Technologies | 21.54 | 21.89 | 20.58 | +0.34 | +1.60% | 269.90K | 04:59:59 | ||
| RF Acquisition | 10.22 | 10.23 | 10.22 | +0.01 | +0.10% | 242.91K | 04:59:59 | ||
| Aslan Pharma ADR | 0.748 | 0.780 | 0.724 | +0.021 | +2.86% | 224.42K | 04:59:00 | ||
| Wave Life Sciences Ltd | 5.070 | 5.310 | 5.030 | -0.080 | -1.55% | 221.27K | 04:59:59 | ||
| Singapore Telecommunications PK | 19.220 | 19.280 | 19.160 | -0.040 | -0.21% | 163.05K | 04:46:00 | ||
| Lion Group Holding | 0.562 | 0.570 | 0.550 | +0.002 | +0.36% | 161.92K | 04:59:00 | ||
| Society Pass | 1.19 | 1.20 | 1.13 | +0.07 | +6.25% | 142.27K | 04:59:00 | ||
| Grindrod Shipping | 16.31 | 16.56 | 15.60 | +0.29 | +1.81% | 121.49K | 04:59:59 | ||
| Caravelle International | 1.72 | 1.73 | 1.54 | +0.14 | +8.86% | 80.92K | 04:59:59 |
South Africa
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Gold Fields ADR | 10.910 | 10.910 | 10.720 | +0.100 | +0.93% | 4.44M | 04:59:59 | ||
| Sibanye Gold ADR | 10.23 | 10.35 | 10.10 | -0.24 | -2.29% | 3.11M | 04:59:59 | ||
| Harmony Gold Mining | 3.390 | 3.430 | 3.360 | -0.050 | -1.45% | 3.06M | 04:59:59 | ||
| AngloGold Ashanti ADR | 20.11 | 20.15 | 19.89 | +0.02 | +0.10% | 1.95M | 04:59:59 | ||
| DRDGOLD ADR | 7.42 | 7.65 | 7.31 | -0.20 | -2.62% | 234.48K | 04:59:59 | ||
| Sasol ADR | 17.35 | 17.40 | 17.06 | -0.04 | -0.23% | 154.37K | 04:59:59 | ||
| Naspers ADR | 37.83 | 37.93 | 37.53 | -0.87 | -2.25% | 108.41K | 04:57:00 | ||
| Impala Platinum Holdings Ltd PK | 11.430 | 11.640 | 11.300 | -0.210 | -1.80% | 90.74K | 03:59:59 | ||
| Standard Bank Group Ltd PK | 10.21 | 10.28 | 10.09 | -0.12 | -1.21% | 11.47K | 04:45:00 | ||
| Sanlam Ltd PK | 6.608 | 6.710 | 6.480 | -0.212 | -3.11% | 10.24K | 04:51:00 | ||
| Vodacom Group Ltd PK | 7.00 | 7.09 | 6.98 | -0.10 | -1.41% | 9.89K | 04:45:00 | ||
| Life Healthcare Group Holdings | 4.01 | 4.01 | 3.84 | -0.05 | -1.23% | 9.78K | 03:59:59 | ||
| Anglo American Platinum ADR | 12.280 | 12.660 | 12.230 | -0.345 | -2.73% | 10.00K | 03:59:59 | ||
| MTN Group Ltd PK | 8.28 | 8.32 | 8.21 | -0.24 | -2.88% | 7.37K | 04:45:00 | ||
| Lesaka Tech | 4.300 | 4.390 | 4.300 | -0.070 | -1.60% | 6.16K | 04:55:00 | ||
| Nedbank Group Ltd | 13.170 | 13.190 | 13.130 | -0.170 | -1.27% | 5.61K | 04:45:00 | ||
| MultiChoice ADR | 7.0200 | 7.0450 | 6.9700 | -0.0600 | -0.85% | 5.78K | 03:59:59 | ||
| Mr Price Group | 9.13 | 9.30 | 8.99 | -0.25 | -2.66% | 4.40K | 04:45:00 | ||
| Kumba Iron Ore Ltd PK | 9.798 | 10.140 | 9.798 | -0.836 | -7.86% | 5.47K | 03:59:59 | ||
| Bidvest Group Ltd PK | 27.55 | 27.55 | 27.09 | -0.32 | -1.15% | 2.89K | 03:59:59 |
South Korea
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Coupang LLC | 16.51 | 16.71 | 16.13 | +0.32 | +1.98% | 4.65M | 04:59:59 | ||
| KT | 13.51 | 13.59 | 13.41 | -0.17 | -1.24% | 828.66K | 04:59:59 | ||
| SK Telecom ADR | 20.31 | 20.43 | 20.20 | -0.26 | -1.26% | 427.09K | 04:59:59 | ||
| LG Display | 5.48 | 5.52 | 5.45 | -0.20 | -3.52% | 217.52K | 04:59:59 | ||
| I-On Digital | 0.13 | 0.13 | 0.12 | -0.01 | -7.14% | 195.02K | 03:59:59 | ||
| KB Financial | 44.13 | 44.23 | 43.79 | -1.29 | -2.84% | 165.47K | 04:59:59 | ||
| POSCO | 59.17 | 59.55 | 58.80 | -1.71 | -2.81% | 163.80K | 04:59:59 | ||
| Shinhan | 32.63 | 32.74 | 32.46 | -0.90 | -2.68% | 117.07K | 04:59:59 | ||
| Kepco ADR | 7.67 | 7.70 | 7.60 | -0.11 | -1.41% | 110.01K | 04:59:59 | ||
| Woori Financial | 29.60 | 29.92 | 29.44 | -0.76 | -2.50% | 61.18K | 04:59:59 | ||
| Doubledown | 9.19 | 9.45 | 9.03 | -0.11 | -1.18% | 24.70K | 04:58:00 | ||
| Gravity Co | 47.32 | 48.67 | 46.54 | -1.93 | -3.92% | 14.31K | 04:59:59 | ||
| Hyundai Motor DRC | 35.25 | 35.37 | 34.56 | -0.84 | -2.33% | 4.19K | 03:59:59 | ||
| Samsung Electronics Co | 40.60 | 40.60 | 40.60 | 0.00 | 0.00% | 0 | 28/09 | ||
| Hyundai Motor ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 04/02 | ||
| Naver Corp | 115.00 | 115.00 | 115.00 | 0.00 | 0.00% | 0 | 28/10 |
Spain
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Santander ADR | 3.650 | 3.690 | 3.640 | -0.060 | -1.62% | 4.62M | 04:59:59 | ||
| BBVA ADR | 7.260 | 7.300 | 7.220 | -0.140 | -1.89% | 1.18M | 04:59:59 | ||
| Telefonica ADR | 3.710 | 3.735 | 3.690 | -0.050 | -1.33% | 1.14M | 04:59:59 | ||
| Grifols ADR | 9.73 | 10.03 | 9.70 | +0.03 | +0.31% | 671.32K | 04:59:59 | ||
| Wallbox NV | 5.730 | 5.940 | 5.600 | -0.180 | -3.05% | 513.03K | 04:59:59 | ||
| Caixabank ADR | 1.38 | 1.39 | 1.37 | +0.03 | +2.22% | 292.07K | 03:59:59 | ||
| Inditex ADR | 15.41 | 15.51 | 15.38 | -0.22 | -1.41% | 145.61K | 03:59:59 | ||
| Iberdrola SA | 46.11 | 46.22 | 45.80 | -0.27 | -0.58% | 105.38K | 03:59:59 | ||
| Amadeus IT Holding SA PK | 65.65 | 65.85 | 65.33 | -0.71 | -1.07% | 52.24K | 03:59:59 | ||
| Repsol SA | 15.30 | 15.59 | 15.20 | -0.21 | -1.35% | 45.40K | 04:59:00 | ||
| IAG ADR | 4.04 | 4.06 | 4.01 | -0.03 | -0.74% | 43.46K | 03:59:59 | ||
| Enagas SA | 8.905 | 8.930 | 8.880 | -0.035 | -0.39% | 35.23K | 03:59:59 | ||
| Red Electrica ADR | 8.640 | 8.660 | 8.610 | -0.100 | -1.14% | 34.94K | 04:59:00 | ||
| Siemens Gamesa ADR | 3.76 | 3.84 | 3.76 | -0.06 | -1.57% | 21.94K | 04:57:00 | ||
| Grifols ADR | 7.34 | 7.59 | 7.34 | +0.29 | +4.12% | 19.40K | 01:22:00 | ||
| Naturgy Energy ADR | 5.50 | 5.52 | 5.50 | -0.02 | -0.36% | 7.00K | 03:59:59 | ||
| Ferrovial | 29.12 | 29.13 | 28.97 | -0.24 | -0.82% | 3.90K | 03:59:59 | ||
| Acerinox ADR | 5.3 | 5.3 | 5.2 | 0.0 | 0.00% | 2.66K | 03:59:59 | ||
| Endesa ADR | 9.7 | 9.8 | 9.7 | -0.1 | -0.84% | 2.38K | 04:11:00 | ||
| ACS Actividades Construccion ADR | 5.80 | 5.80 | 5.78 | -0.18 | -3.01% | 5.55K | 03:59:59 |
Sweden
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| LM Ericsson B ADR | 5.73 | 5.83 | 5.71 | -0.18 | -3.05% | 11.88M | 04:59:59 | ||
| Oatly Group AB | 2.43 | 2.63 | 2.39 | -0.20 | -7.60% | 4.35M | 04:59:59 | ||
| Polestar Automotive Holding A | 5.93 | 6.07 | 5.86 | -0.12 | -1.98% | 1.45M | 04:59:59 | ||
| Autoliv | 90.53 | 90.56 | 88.59 | +0.26 | +0.29% | 1.01M | 04:59:59 | ||
| Svenska Handelsbanken PK | 5.17 | 5.23 | 5.15 | -0.10 | -1.99% | 512.88K | 04:53:00 | ||
| Atlas Copco AB | 11.95 | 12.05 | 11.91 | -0.30 | -2.45% | 212.36K | 03:59:59 | ||
| Olink Holding AB | 19.93 | 20.20 | 19.05 | -0.02 | -0.10% | 195.04K | 04:59:59 | ||
| Bynordic Acquisition | 10.29 | 10.30 | 10.28 | 0.01 | 0.05% | 194.73K | 03:13:00 | ||
| Neonode | 8.420 | 8.830 | 8.090 | -0.330 | -3.77% | 133.54K | 04:59:59 | ||
| Assa Abloy AB | 12.37 | 12.44 | 12.32 | -0.29 | -2.29% | 123.33K | 03:59:59 | ||
| Swedbank AB | 19.11 | 19.19 | 18.98 | -0.43 | -2.23% | 86.55K | 04:53:00 | ||
| Sandvik AB ADR | 20.75 | 20.91 | 20.67 | -0.60 | -2.81% | 77.50K | 04:55:00 | ||
| Telia ADR | 4.91 | 4.95 | 4.88 | -0.19 | -3.73% | 76.55K | 04:58:00 | ||
| Hexagon ADR | 11.63 | 11.69 | 11.56 | -0.09 | -0.77% | 53.13K | 03:59:59 | ||
| H&M ADR | 2.49 | 2.53 | 2.48 | -0.07 | -2.73% | 49.27K | 03:59:59 | ||
| Volvo ADR | 19.43 | 19.57 | 19.33 | -0.47 | -2.36% | 36.42K | 04:48:00 | ||
| Evolution Gaming Group AB | 125.66 | 126.26 | 124.32 | -0.45 | -0.36% | 29.41K | 05:00:00 | ||
| Husqvarna AB | 16.97 | 17.09 | 16.87 | -0.41 | -2.36% | 21.40K | 03:59:59 | ||
| Atlas Copco ADR | 10.64 | 10.69 | 10.61 | -0.29 | -2.70% | 17.82K | 04:53:00 | ||
| AB SKF | 19.34 | 19.74 | 19.27 | -0.81 | -4.02% | 15.63K | 03:59:59 |
Switzerland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Transocean | 6.940 | 7.070 | 6.800 | -0.020 | -0.29% | 19.63M | 04:59:59 | ||
| Credit Suisse ADR | 3.52 | 3.53 | 3.46 | -0.04 | -1.12% | 16.62M | 04:59:59 | ||
| Amcor PLC | 11.93 | 12.00 | 11.88 | -0.10 | -0.83% | 8.55M | 04:59:59 | ||
| STMicroelectronics ADR | 48.33 | 48.67 | 47.88 | -1.11 | -2.25% | 5.02M | 04:59:59 | ||
| Roche Holding ADR | 38.35 | 38.40 | 38.11 | +0.24 | +0.63% | 2.62M | 05:00:00 | ||
| TE Connectivity | 133.10 | 133.63 | 132.10 | -0.79 | -0.59% | 2.51M | 04:59:59 | ||
| Chubb | 213.85 | 214.42 | 209.00 | +4.01 | +1.91% | 2.15M | 04:59:59 | ||
| Novartis ADR | 85.47 | 85.70 | 85.13 | -0.38 | -0.44% | 2.13M | 04:59:59 | ||
| UBS Group | 21.41 | 21.44 | 21.21 | -0.29 | -1.34% | 1.94M | 04:59:59 | ||
| On Holding | 22.49 | 22.68 | 21.95 | -0.40 | -1.75% | 1.77M | 04:59:59 | ||
| Relief Therapeutics | 0.03 | 0.04 | 0.03 | 0.00 | 0.00% | 1.37M | 03:59:59 | ||
| Glencore ADR | 13.120 | 13.140 | 12.940 | -0.160 | -1.20% | 1.30M | 03:59:59 | ||
| ABB ADR | 33.87 | 33.95 | 33.66 | -0.52 | -1.51% | 1.12M | 04:59:59 | ||
| Sika ADR | 29.37 | 29.44 | 29.05 | -0.45 | -1.51% | 1.12M | 04:59:00 | ||
| Alcon | 75.25 | 76.11 | 74.97 | -1.00 | -1.31% | 949.62K | 04:59:59 | ||
| Crispr Therapeutics | 55.51 | 56.52 | 54.42 | +0.24 | +0.43% | 869.95K | 04:59:59 | ||
| Garmin | 98.46 | 100.74 | 98.20 | -3.08 | -3.03% | 767.65K | 04:59:59 | ||
| Logitech | 58.52 | 59.67 | 58.46 | -2.11 | -3.48% | 587.41K | 04:59:59 | ||
| Addex Therapeutics | 1.24 | 1.43 | 1.14 | -0.20 | -13.89% | 501.57K | 04:59:59 | ||
| ObsEva | 0.213 | 0.215 | 0.205 | 0.000 | 0.19% | 423.37K | 04:57:00 |
Taiwan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Taiwan Semiconductor | 91.83 | 92.05 | 90.74 | -2.83 | -2.99% | 11.63M | 04:59:59 | ||
| United Microelectronics | 8.100 | 8.215 | 8.070 | -0.300 | -3.57% | 8.12M | 04:59:59 | ||
| ASE Industrial ADR | 7.340 | 7.390 | 7.300 | -0.190 | -2.52% | 5.12M | 04:59:59 | ||
| Himax | 8.13 | 8.37 | 8.08 | -0.30 | -3.56% | 1.19M | 04:59:59 | ||
| Giga Media Ltd | 1.490 | 1.600 | 1.471 | +0.040 | +2.76% | 322.98K | 04:59:00 | ||
| Gogoro | 4.760 | 5.000 | 4.650 | -0.250 | -4.99% | 176.75K | 04:59:59 | ||
| Chunghwa Telecom | 37.12 | 37.55 | 37.05 | -0.43 | -1.15% | 140.58K | 04:59:59 | ||
| Hon Hai Precision ADR | 6.72 | 6.75 | 6.65 | 0.01 | 0.15% | 36.07K | 03:59:59 | ||
| Gorilla Tech | 7.10 | 7.17 | 6.56 | +0.10 | +1.43% | 28.45K | 04:59:59 | ||
| ChipMOS Tech | 23.49 | 23.74 | 23.24 | -0.76 | -3.13% | 21.52K | 04:59:59 | ||
| Gogoro Wnt | 0.76 | 0.77 | 0.75 | -0.03 | -3.80% | 15.53K | 04:59:00 | ||
| Perfect Corp | 7.010 | 7.500 | 7.010 | -0.405 | -5.46% | 15.51K | 04:59:59 | ||
| AU Optronics | 5.670 | 5.790 | 5.500 | -0.145 | -2.49% | 21.74K | 03:59:59 | ||
| SemiLEDS | 2.26 | 2.28 | 2.17 | -0.02 | -0.89% | 9.45K | 04:58:00 | ||
| Nocera | 1.29 | 1.33 | 1.27 | 0.00 | 0.00% | 6.58K | 04:59:00 | ||
| Asia Pacific Wire & Cable | 1.542 | 1.552 | 1.542 | -0.008 | -0.52% | 0.64K | 04:28:00 | ||
| Kreido Biofuels | 2.500 | 2.500 | 2.500 | 0.000 | 0.00% | 0 | 20/04 | ||
| FIH Mobile ADR | 2.200 | 2.200 | 2.200 | +0.000 | +0.00% | 0 | 03/02 | ||
| Fubon Financial ADR | 9 | 9 | 9 | 0 | 0.00% | 0 | 31/01 | ||
| Maxpro Capital Acquisition Unt | 10.42 | 10.42 | 10.42 | +0.00 | +0.00% | 0 | 04/02 |
Thailand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Kasikornbank OTC | 17.40 | 17.40 | 16.97 | +0.47 | +2.78% | 28.71K | 03:59:59 | ||
| Bangkok Bank ADR | 24.4800 | 24.4800 | 24.0650 | +0.0400 | +0.16% | 5.43K | 03:59:59 | ||
| PTT Exploration & Production | 9.750 | 10.050 | 9.140 | +0.615 | +6.73% | 3.97K | 04:26:00 | ||
| Airports Thailand ADR | 22.2 | 22.4 | 22.2 | -0.2 | -0.89% | 0.38K | 03:59:59 | ||
| Thai Union ADR | 9.47 | 9.47 | 9.47 | +0.07 | +0.69% | 0.10K | 06/02 | ||
| Bank Ayudhya ADR | 22.75 | 22.75 | 22.75 | 0.00 | 0.00% | 0 | 11/01 | ||
| 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 | 13.21 | 13.21 | 12.91 | 0.00 | 0.00% | 0 | 11/01 | ||
| Electricity Generating ADR | 22 | 22 | 22 | 0 | 0.00% | 0 | 04/11 | ||
| CP All ADR | 20 | 20 | 20 | 0 | 0.00% | 0.29K | 03/02 | ||
| Bumrungrad Hospital DRC | 6.06 | 6.06 | 6.06 | +0.00 | +0.00% | 0 | 01/11 | ||
| BTS ADR | 23.5 | 23.5 | 23.5 | 0.0 | 0.00% | 0 | 03/12 | ||
| 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 | ||
| BEC World ADR | 4.82 | 4.82 | 4.82 | 0.00 | 0.00% | 0 | 07/04 | ||
| Bangkok Dusit Medical ADR | 30.1 | 30.1 | 30.1 | 0.0 | 0.00% | 0 | 14/10 | ||
| Advanced Info Service DRC | 4.70 | 4.70 | 4.70 | +0.00 | +0.00% | 0 | 18/10 | ||
| TTW Public Company | 12.77 | 12.77 | 12.77 | 0.00 | 0.00% | 0 | 29/12 | ||
| Krung Thai Bank Public Co | 10.53 | 10.53 | 10.53 | +0.00 | +0.00% | 0 | 18/01 |
Türkiye
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| DMARKET Electronic Services Trading ADR | 1.01 | 1.12 | 1.00 | -0.09 | -8.18% | 694.79K | 04:59:59 | ||
| Turkcell Iletisim Hizmetleri | 4.910 | 4.920 | 4.790 | -0.010 | -0.20% | 303.62K | 04:59:59 | ||
| Turkiye Garanti Bankasi AS | 1.165 | 1.180 | 1.150 | -0.051 | -4.23% | 13.49K | 04:20:00 | ||
| Akbank Turk Anonim Sirketi | 1.56 | 1.65 | 1.55 | -0.07 | -4.29% | 19.40K | 03:59:59 | ||
| Koc Holdings AS | 19.75 | 20.25 | 19.40 | -0.33 | -1.64% | 2.54K | 03:59:59 | ||
| Anadolu Efes ADR | 0.572 | 0.572 | 0.572 | +0.130 | +29.41% | 2.00K | 03:59:59 | ||
| THY ADR | 71.2 | 71.2 | 71.2 | -4.9 | -6.44% | 0.40K | 06/02 | ||
| Ulker Biskuvi Sanayi ADR | 16 | 16 | 16 | 1 | 5.31% | 0.10K | 06/02 | ||
| Koza Altin Islemeleri A S | 13.0100 | 13.0100 | 13.0100 | 0.0000 | 0.00% | 0 | 14/09 | ||
| Tav Havalimanlari Holding AS | 16.650 | 16.650 | 16.390 | 0.000 | 0.00% | 0 | 03/02 | ||
| Turkiye Vakiflar Bankasi ADR | 5.000 | 5.000 | 5.000 | 0.000 | 0.00% | 0 | 31/12 | ||
| Arcelik ADR | 28.99 | 28.99 | 28.99 | +0.24 | +0.83% | 0.19K | 04/02 | ||
| Ford Otomoti Sanayi ADR | 134.13 | 134.13 | 134.13 | +0.00 | +0.00% | 0 | 30/12 | ||
| Dogan Sirketler ADR | 1.39 | 1.39 | 1.39 | 0.00 | 0.00% | 0 | 13/06 | ||
| Eregli Demir Celik ADR | 9.80 | 9.80 | 9.80 | +0.00 | +0.00% | 0 | 27/01 | ||
| Tekfen ADR | 3 | 3 | 3 | 0 | 0.00% | 0 | 30/11 | ||
| Turk Telekomunikasyon ADR | 2.1 | 2.1 | 2.1 | 0.0 | 0.00% | 0 | 03/02 |
United Arab Emirates
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Swvl Holdings | 3.110 | 3.200 | 3.042 | -0.090 | -2.81% | 226.07K | 04:59:59 | ||
| Yalla | 5.02 | 5.09 | 4.73 | +0.21 | +4.37% | 178.45K | 04:59:59 | ||
| East Stone Acquisition | 11.61 | 11.91 | 11.00 | +0.10 | +0.87% | 73.55K | 04:59:59 | ||
| Anghami De | 2.190 | 2.290 | 2.170 | -0.120 | -5.19% | 4.85K | 03:14:00 | ||
| Brooge Holdings Ltd | 6.000 | 6.000 | 5.600 | +0.320 | +5.63% | 1.63K | 01:56:00 | ||
| Amira Nature Foods | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0.34K | 02/02 | ||
| 3Power Energy | 0.001 | 0.001 | 0.001 | 0.000 | 0.00% | 0.14K | 03/02 |
United Kingdom
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Arqit Quantum | 3.050 | 4.130 | 2.810 | +0.550 | +22.00% | 29.43M | 04:59:59 | ||
| BP ADR | 34.84 | 35.06 | 34.28 | -0.31 | -0.88% | 14.14M | 04:59:59 | ||
| Farfetch A | 6.52 | 6.91 | 6.43 | -0.46 | -6.59% | 12.51M | 04:59:59 | ||
| Vopia | 0.0004 | 0.0005 | 0.0003 | -0.0001 | -20.00% | 11.50M | 03:59:59 | ||
| Atlas Corp | 15.28 | 15.36 | 15.28 | +0.26 | +1.73% | 11.24M | 04:59:59 | ||
| Vodafone Group ADR | 10.96 | 11.01 | 10.86 | -0.01 | -0.09% | 9.32M | 04:59:59 | ||
| Nsav | 0.0027 | 0.0030 | 0.0026 | -0.0002 | -6.90% | 8.64M | 03:59:59 | ||
| Lloyds Banking ADR | 2.530 | 2.540 | 2.500 | -0.010 | -0.39% | 8.37M | 04:59:59 | ||
| Profitable Develop | 0.00040 | 0.00050 | 0.00040 | -0.00005 | -11.11% | 6.22M | 03:59:59 | ||
| CNH Industrial NV | 16.00 | 16.03 | 15.73 | -0.11 | -0.68% | 5.41M | 04:59:59 | ||
| Shell ADR | 57.85 | 58.19 | 57.21 | -0.45 | -0.77% | 5.38M | 04:59:59 | ||
| Barclays ADR | 9.070 | 9.090 | 9.005 | -0.070 | -0.77% | 5.11M | 04:59:59 | ||
| GSK plc DRC | 35.34 | 35.49 | 35.21 | +0.51 | +1.46% | 4.93M | 04:59:59 | ||
| CLARIVATE | 11.00 | 11.15 | 10.90 | -0.19 | -1.70% | 4.72M | 04:59:59 | ||
| HALEON ADR | 8.12 | 8.19 | 8.07 | +0.04 | +0.49% | 4.70M | 04:59:59 | ||
| AstraZeneca ADR | 63.52 | 63.85 | 63.21 | +0.08 | +0.13% | 4.70M | 04:59:59 | ||
| SFLMaven | 0.0004 | 0.0005 | 0.0004 | 0.0000 | 0.00% | 4.51M | 03:59:59 | ||
| Akanda | 0.24 | 0.28 | 0.24 | -0.03 | -11.34% | 3.62M | 04:59:59 | ||
| Argo Blockchain ADR | 2.66 | 3.20 | 1.90 | +0.69 | +35.03% | 3.02M | 04:59:59 | ||
| British American Tobacco ADR | 37.57 | 37.77 | 37.31 | -0.36 | -0.95% | 2.93M | 04:59:59 |