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
World ADRs
Argentina
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| YPF Sociedad Anonima | 3.96 | 3.96 | 3.77 | +0.12 | +3.12% | 1.24M | 15:59:59 | ||
| Grupo Financiero Galicia ADR | 7.37 | 7.40 | 7.10 | +0.17 | +2.36% | 777.06K | 15:59:59 | ||
| Despegar.com | 12.99 | 13.07 | 12.50 | +0.29 | +2.28% | 644.53K | 15:59:59 | ||
| Grupo Supervielle | 1.70 | 1.73 | 1.63 | +0.01 | +0.59% | 521.17K | 15:59:59 | ||
| Banco Macro B ADR | 13.00 | 13.04 | 12.24 | +0.47 | +3.75% | 449.43K | 15:59:59 | ||
| BBVA Banco Frances ADR | 2.65 | 2.65 | 2.49 | +0.10 | +3.92% | 353.09K | 15:59:59 | ||
| Telecom Argentina ADR | 4.91 | 5.00 | 4.87 | -0.07 | -1.41% | 332.85K | 15:59:59 | ||
| MercadoLibre | 1,591.88 | 1,613.38 | 1,571.03 | -7.60 | -0.48% | 312.71K | 15:59:59 | ||
| Central Puerto | 2.16 | 2.17 | 2.05 | +0.07 | +3.35% | 238.10K | 15:59:59 | ||
| Loma Negra ADR | 5.92 | 6.06 | 5.86 | -0.13 | -2.15% | 203.23K | 15:59:59 | ||
| Transportadora Gas ADR | 4.40 | 4.41 | 4.27 | +0.08 | +1.85% | 104.42K | 15:59:59 | ||
| Cresud SACIF | 5.69 | 5.74 | 5.59 | -0.01 | -0.18% | 95.11K | 15:59:59 | ||
| Pampa Energia ADR | 14.56 | 14.68 | 14.05 | +0.39 | +2.75% | 78.60K | 15:59:59 | ||
| Bioceres Crop | 13.25 | 13.55 | 12.83 | -0.05 | -0.38% | 50.70K | 15:59:59 | ||
| Edenor ADR | 3.60 | 3.69 | 3.51 | +0.04 | +1.12% | 39.29K | 15:59:59 | ||
| IRSA ADR | 3.80 | 3.90 | 3.79 | -0.10 | -2.56% | 27.44K | 15:59:59 | ||
| IRSA Propiedades ADR | 9.18 | 9.33 | 9.15 | -0.01 | -0.11% | 10.34K | 15:59:59 |
Australia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| BHP Billiton Ltd ADR | 73.75 | 74.51 | 73.33 | -0.32 | -0.43% | 1.51M | 15:59:59 | ||
| Greenland Minerals&Energy | 0.080 | 0.085 | 0.079 | -0.005 | -5.88% | 1.48M | 15:50:00 | ||
| Immutep ADR | 3.290 | 3.440 | 3.160 | -0.080 | -2.37% | 950.70K | 15:59:59 | ||
| Piedmont Lithium ADR | 65.07 | 68.25 | 64.27 | -2.17 | -3.23% | 612.62K | 15:59:59 | ||
| Bannerman Resources | 0.11 | 0.12 | 0.11 | 0.00 | 0.99% | 527.43K | 15:57:00 | ||
| Nexus Energy | 0.0559 | 0.0588 | 0.0420 | +0.0084 | +17.68% | 518.48K | 15:59:00 | ||
| Paladin Energy | 0.307 | 0.314 | 0.295 | -0.005 | -1.76% | 469.96K | 15:57:00 | ||
| Genetic Technologies | 3.87 | 3.99 | 3.70 | -0.03 | -0.77% | 296.45K | 15:59:59 | ||
| Integrated Media Tech | 4.79 | 5.00 | 4.73 | -0.21 | -4.20% | 288.33K | 15:59:59 | ||
| Benitec Biopharma ADR | 4.64 | 4.95 | 4.50 | -0.10 | -2.11% | 254.76K | 15:59:59 | ||
| First Graphene | 0.161 | 0.174 | 0.161 | -0.017 | -9.32% | 237.67K | 15:56:00 | ||
| Jervois Mining Ltd | 0.36 | 0.38 | 0.36 | 0.01 | 1.91% | 214.52K | 15:49:00 | ||
| Alterity Therapeutics | 1.2800 | 1.2899 | 1.2150 | +0.0100 | +0.79% | 191.48K | 15:59:00 | ||
| Artemis Resources | 0.08 | 0.08 | 0.07 | +0.01 | +18.18% | 164.13K | 15:59:00 | ||
| Deep Yellow | 0.50 | 0.51 | 0.50 | 0.00 | 0.00% | 115.05K | 15:15:00 | ||
| Westpac Banking ADR | 19.68 | 19.69 | 19.49 | -0.03 | -0.15% | 101.04K | 15:59:59 | ||
| National Australia Bank ADR | 10.45 | 10.45 | 9.96 | 0.00 | 0.00% | 93.45K | 15:59:00 | ||
| MGC Pharma | 0.048 | 0.050 | 0.047 | +0.001 | +2.35% | 88.12K | 15:11:00 | ||
| Mesoblast | 8.94 | 9.11 | 8.77 | -0.06 | -0.67% | 74.66K | 15:59:59 | ||
| Galaxy Resources | 2.8250 | 2.8500 | 2.6800 | +0.1650 | +6.20% | 64.98K | 15:57:00 |
Austria
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Erste Group Bank AG PK | 17.75 | 17.80 | 17.61 | +0.29 | +1.66% | 39.03K | 15:45:00 | ||
| Wienerberger Baustoffindustrie | 7.760 | 7.850 | 7.750 | -0.030 | -0.39% | 2.84K | 15:58:00 | ||
| OMV AG PK | 51.38 | 51.60 | 51.22 | -0.98 | -1.88% | 2.22K | 15:46:00 | ||
| Erste Group Bank AG | 34.950 | 34.950 | 34.950 | +0.480 | +1.39% | 1.31K | 09:30:00 | ||
| EVN ADR | 4.30 | 4.30 | 4.30 | +0.33 | +8.31% | 0.51K | 14:37:00 | ||
| Raiffeisen Bank ADR | 5.32 | 5.32 | 5.32 | -0.11 | -2.03% | 0.16K | 15:01:00 | ||
| Vienna Insurance ADR | 5.39 | 5.39 | 5.39 | 0.00 | 0.00% | 0 | 08/04 | ||
| Wolford ADR | 2.32 | 2.32 | 2.32 | +0.00 | +0.00% | 0 | 31/03 | ||
| Flughafen Wien ADR | 11.4 | 12.7 | 10.4 | +0.0 | +0.00% | 0 | 24/03 | ||
| Schoeller Bleckmann ADR | 4.32 | 4.32 | 4.32 | 0.00 | 0.00% | 0 | 08/02 | ||
| Palfinger ADR | 38.59 | 38.59 | 38.59 | +0.00 | +0.00% | 0 | 19/03 | ||
| Oesterreichische Post ADR | 20.0 | 20.0 | 20.0 | 0.0 | 0.00% | 0 | 16/03 | ||
| Verbund ADR | 15.00 | 15.00 | 14.90 | +0.00 | +0.00% | 0 | 09/04 | ||
| Mayr Melnhof Karton ADR | 42.11 | 42.11 | 42.11 | 0.00 | 0.00% | 0 | 06/11 | ||
| Immofinanz ADR | 7.44 | 7.44 | 7.44 | 0.00 | 0.00% | 0 | 04/02 | ||
| Andritz ADR | 11.29 | 11.29 | 9.91 | +0.00 | +0.00% | 0 | 15/04 | ||
| Voestalpine AG PK | 8.86 | 8.86 | 8.61 | +0.00 | +0.00% | 0 | 15/04 | ||
| Telekom Austria AG PK | 16.08 | 16.08 | 16.07 | +0.00 | +0.00% | 0 | 25/03 | ||
| Immofinanz | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 | 29/11 |
Belgium
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Euronav | 8.36 | 8.43 | 8.25 | -0.01 | -0.12% | 1.01M | 15:59:59 | ||
| Anheuser Busch ADR | 68.14 | 68.23 | 67.80 | +0.41 | +0.61% | 976.72K | 15:59:59 | ||
| Galapagos ADR | 79.15 | 79.69 | 78.20 | -0.24 | -0.30% | 422.09K | 15:59:59 | ||
| Materialise NV | 32.74 | 33.68 | 32.01 | -0.91 | -2.70% | 295.20K | 15:59:59 | ||
| UCB ADR | 49.44 | 49.77 | 48.70 | +0.99 | +2.05% | 100.36K | 15:46:00 | ||
| KBC Groep ADR | 37.63 | 37.69 | 37.24 | +0.76 | +2.05% | 23.60K | 15:54:00 | ||
| Umicore ADR | 14.24 | 14.24 | 14.13 | +0.04 | +0.28% | 23.58K | 15:59:00 | ||
| Etablissementen Franz Colruyt ADR | 14.76 | 14.76 | 14.57 | +0.27 | +1.86% | 2.30K | 15:20:00 | ||
| ageas SA/NV | 61.28 | 61.34 | 61.19 | +0.51 | +0.83% | 1.52K | 15:45:00 | ||
| GBL | 110.1000 | 110.4000 | 109.6100 | +1.1000 | +1.01% | 0.68K | 15:27:00 | ||
| Solvay ADR | 12.700 | 12.700 | 12.700 | +0.120 | +0.95% | 0.59K | 10:25:00 | ||
| Brussel Lambert ADR | 11.07 | 11.07 | 11.07 | +0.06 | +0.57% | 0.54K | 15:03:00 | ||
| Evs Broadcast ADR | 5.39 | 5.39 | 5.39 | 0.00 | 0.00% | 0 | 08/04 | ||
| Dexia ADR | 0.94 | 0.94 | 0.94 | 0.00 | 0.00% | 0 | 04/02 | ||
| NV Bekaert ADR | 2.610 | 2.610 | 2.160 | 0.000 | 0.00% | 0 | 04/02 | ||
| Barco ADR | 10.48 | 10.48 | 10.48 | +0.00 | +0.00% | 0 | 08/02 | ||
| Remedent | 0.19 | 0.19 | 0.19 | +0.00 | +0.00% | 0 | 26/03 | ||
| Agfa Gevaert ADR | 9.2500 | 9.2500 | 9.2500 | 0.0000 | 0.00% | 0 | 05/04 | ||
| D’Ieteren ADR | 50.46 | 50.46 | 50.46 | +0.00 | +0.00% | 0 | 15/04 | ||
| Bpost ADR | 10.000 | 10.000 | 10.000 | +0.000 | +0.00% | 0 | 15/04 |
Brazil
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| COPEL Pref ADR | 1.13 | 1.15 | 1.08 | +0.03 | +2.73% | 132.60M | 15:59:59 | ||
| CEMIG Pref ADR | 2.27 | 2.27 | 2.15 | +0.05 | +2.25% | 131.09M | 15:59:59 | ||
| Itau Unibanco | 4.96 | 5.00 | 4.83 | +0.08 | +1.64% | 31.34M | 15:59:59 | ||
| Petroleo Brasileiro Petrobras ADR | 8.12 | 8.16 | 7.91 | +0.02 | +0.25% | 30.80M | 15:59:59 | ||
| Vale ADR | 19.53 | 19.53 | 19.01 | +0.23 | +1.19% | 27.69M | 15:59:59 | ||
| Gerdau ADR | 5.82 | 5.85 | 5.61 | +0.06 | +1.04% | 20.56M | 15:59:59 | ||
| Banco Bradesco | 4.62 | 4.68 | 4.50 | +0.08 | +1.76% | 17.14M | 15:59:59 | ||
| Brazil Minerals | 0.0130 | 0.0138 | 0.0130 | 0.0000 | 0.00% | 13.22M | 15:59:00 | ||
| Ambev SA | 2.88 | 2.89 | 2.80 | +0.03 | +1.05% | 12.67M | 15:59:59 | ||
| Centrais Electricas Brasileiras | 6.31 | 6.47 | 6.07 | +0.20 | +3.27% | 7.61M | 15:59:59 | ||
| Petroleo Brasileiro ADR Reptg 2 Pref | 8.17 | 8.26 | 8.03 | 0.00 | 0.00% | 6.76M | 15:59:59 | ||
| SID Nacional ADR | 8.54 | 8.56 | 8.05 | +0.24 | +2.89% | 3.19M | 15:59:59 | ||
| Sabesp ADR | 7.72 | 7.78 | 7.46 | +0.16 | +2.12% | 2.03M | 15:59:59 | ||
| Companhia Brasileira de Distribuicao | 6.52 | 6.53 | 6.36 | +0.09 | +1.40% | 1.99M | 15:59:59 | ||
| BRF ADR | 4.26 | 4.32 | 4.23 | -0.09 | -2.07% | 1.92M | 15:59:59 | ||
| Sendas Distribuidora | 14.15 | 14.32 | 13.94 | +0.15 | +1.07% | 1.66M | 15:59:59 | ||
| Telefonica Brasil ADR | 7.94 | 7.95 | 7.72 | +0.19 | +2.46% | 1.64M | 15:59:59 | ||
| Embraer ADR | 11.25 | 11.41 | 11.18 | -0.17 | -1.49% | 1.44M | 15:59:59 | ||
| Ultrapar Participacoes | 3.84 | 3.87 | 3.73 | +0.10 | +2.67% | 1.39M | 15:59:59 | ||
| PagSeguro Digital | 46.31 | 46.72 | 45.55 | -0.09 | -0.19% | 1.38M | 15:59:59 |
Canada
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Eco-Tek Group, Inc. | 0.00080 | 0.00090 | 0.00070 | 0.00000 | 0.00% | 258.41M | 15:52:00 | ||
| Plyzer Tech | 0.0010 | 0.0011 | 0.0009 | -0.0001 | -9.09% | 238.24M | 15:59:00 | ||
| Novation Hldgs Inc. | 0.00050 | 0.00080 | 0.00050 | -0.00020 | -28.57% | 225.14M | 15:59:00 | ||
| Sundial Growers | 0.85 | 0.85 | 0.76 | -0.01 | -0.63% | 212.91M | 15:59:59 | ||
| Latteno Food Corp. | 0.00050 | 0.00050 | 0.00040 | 0.00000 | 0.00% | 164.81M | 15:59:00 | ||
| Nouveau Life Pharma | 0.0007 | 0.0007 | 0.0006 | 0.0000 | 0.00% | 77.33M | 15:51:00 | ||
| Foodfest Intl 2000 | 0.00160 | 0.00250 | 0.00150 | -0.00020 | -11.11% | 67.26M | 15:57:00 | ||
| KAT Exploration | 0.0007 | 0.0007 | 0.0006 | 0.0000 | 0.00% | 67.22M | 14:37:00 | ||
| Two Hands | 0.0025 | 0.0025 | 0.0022 | 0.0000 | 0.00% | 42.35M | 15:59:00 | ||
| Alumifuel Pwr Corp. | 0.00140 | 0.00150 | 0.00120 | -0.00010 | -6.67% | 24.49M | 15:59:00 | ||
| Solar Energy Initiat | 0.00400 | 0.00450 | 0.00330 | +0.00010 | +2.56% | 22.79M | 15:58:00 | ||
| Barrick Gold | 22.23 | 22.43 | 22.02 | +0.25 | +1.14% | 22.40M | 15:59:59 | ||
| Digatrade Financial | 0.008 | 0.010 | 0.007 | -0.001 | -9.30% | 20.01M | 15:59:00 | ||
| Sycamore Entmt Grp | 0.04040 | 0.04170 | 0.03530 | +0.00040 | +1.00% | 15.57M | 15:59:00 | ||
| Northern Dynasty Minerals | 0.5390 | 0.5550 | 0.5169 | -0.0415 | -7.15% | 14.82M | 15:59:59 | ||
| Acasti Pharma | 0.4070 | 0.4200 | 0.3810 | -0.0314 | -7.16% | 14.00M | 15:59:59 | ||
| Tilray | 17.20 | 17.29 | 16.26 | +0.26 | +1.53% | 12.32M | 15:59:59 | ||
| Grow Solutions | 0.0012 | 0.0012 | 0.0011 | +0.0001 | +9.09% | 12.30M | 15:57:00 | ||
| Denison Mines | 1.0600 | 1.0700 | 1.0000 | +0.0200 | +1.92% | 12.28M | 15:59:59 | ||
| OrganiGram Holdings Inc | 2.52 | 2.58 | 2.36 | +0.04 | +1.61% | 10.41M | 15:59:59 |
Chile
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Enel Americas ADR | 8.16 | 8.38 | 8.11 | -0.07 | -0.85% | 12.88M | 15:59:59 | ||
| Soquimich B ADR | 55.10 | 55.30 | 53.86 | +1.00 | +1.85% | 1.58M | 15:59:59 | ||
| LATAM Airlines ADR | 1.74 | 1.75 | 1.69 | +0.03 | +1.75% | 570.84K | 15:31:00 | ||
| Enel Chile ADR | 3.98 | 4.03 | 3.90 | +0.07 | +1.79% | 373.33K | 15:59:59 | ||
| Cervecerias ADR | 19.19 | 19.50 | 19.04 | +0.04 | +0.21% | 304.06K | 15:59:59 | ||
| Santander Chile ADR | 25.64 | 25.79 | 25.32 | +0.10 | +0.39% | 240.16K | 15:59:59 | ||
| Banco De Chile | 24.64 | 24.88 | 24.11 | +0.20 | +0.82% | 108.39K | 15:59:59 | ||
| GeoPark Ltd | 16.45 | 16.57 | 16.02 | +0.06 | +0.37% | 100.58K | 15:59:59 | ||
| Itau CorpBanca ADR | 6.03 | 6.03 | 5.84 | +0.09 | +1.52% | 23.09K | 15:59:59 | ||
| Embotelladora Andina B ADR | 16.06 | 16.17 | 16.06 | +0.10 | +0.63% | 3.45K | 15:59:59 | ||
| Embotelladora Andina | 14.34 | 14.84 | 13.76 | +0.04 | +0.25% | 1.51K | 15:59:59 | ||
| Cerro Grande Mining Corp | 0.030 | 0.030 | 0.030 | +0.000 | +0.00% | 0 | 19/03 | ||
| Enel Generacion ADR | 9.40 | 9.44 | 9.40 | 0.00 | 0.00% | 0 | 16/12 |
China
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Nio A ADR | 36.09 | 36.54 | 34.06 | +0.43 | +1.21% | 84.48M | 15:59:59 | ||
| Ebang Intl | 4.82 | 5.18 | 4.18 | +0.60 | +14.22% | 81.86M | 15:59:59 | ||
| Meten Edtechx Education | 1.98 | 2.46 | 1.89 | +0.02 | +1.02% | 35.61M | 15:59:59 | ||
| iQIYI | 15.22 | 15.47 | 14.70 | +0.05 | +0.33% | 29.93M | 15:59:59 | ||
| Sos Ltd | 4.350 | 4.600 | 4.110 | -0.180 | -3.97% | 29.69M | 15:59:59 | ||
| Tian Ruixiang Holdings | 16.20 | 17.50 | 11.10 | +3.83 | +30.96% | 19.38M | 15:59:59 | ||
| Tencent Music Entertainment Group | 18.04 | 18.14 | 17.70 | +0.05 | +0.28% | 17.49M | 15:59:59 | ||
| Vipshop | 28.43 | 28.86 | 27.52 | +0.70 | +2.52% | 16.61M | 15:59:59 | ||
| Alibaba ADR | 238.69 | 241.89 | 237.82 | -0.40 | -0.17% | 14.42M | 15:59:59 | ||
| JD.com Inc Adr | 77.04 | 77.75 | 76.72 | -0.45 | -0.58% | 13.89M | 15:59:59 | ||
| GSX Techedu A | 25.50 | 26.15 | 24.00 | +1.47 | +6.12% | 13.66M | 15:59:59 | ||
| Xpeng | 30.92 | 31.04 | 30.35 | -0.48 | -1.53% | 13.56M | 15:59:59 | ||
| Canaan | 13.61 | 13.98 | 12.10 | +0.88 | +6.91% | 12.93M | 15:59:59 | ||
| Li Auto | 19.28 | 19.48 | 18.90 | -0.40 | -2.03% | 11.84M | 15:59:59 | ||
| Daqo New Energy ADR | 70.26 | 70.95 | 67.21 | +2.61 | +3.86% | 9.79M | 15:59:59 | ||
| Uxin | 1.310 | 1.360 | 1.190 | +0.080 | +6.50% | 8.71M | 15:59:59 | ||
| New Oriental Education&Tech | 15.01 | 15.07 | 14.79 | +0.26 | +1.76% | 7.40M | 15:59:59 | ||
| IT Tech Packaging | 0.5100 | 0.5200 | 0.4661 | -0.0017 | -0.33% | 6.80M | 15:59:59 | ||
| Trip.com ADR | 36.51 | 36.86 | 36.22 | +0.41 | +1.14% | 6.27M | 15:59:59 | ||
| Up Fintech | 19.17 | 19.38 | 18.09 | +0.25 | +1.32% | 6.22M | 15:59:59 |
Colombia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Ecopetrol ADR | 12.85 | 12.89 | 12.77 | +0.05 | +0.39% | 955.21K | 15:59:59 | ||
| Goff Corp | 0.02940 | 0.03200 | 0.02800 | -0.00172 | -5.53% | 441.93K | 15:58:00 | ||
| Tecnoglass | 12.03 | 12.55 | 11.51 | -0.30 | -2.47% | 382.94K | 15:59:59 | ||
| BanColombia ADR | 33.85 | 34.16 | 33.49 | +0.29 | +0.86% | 197.61K | 15:59:59 | ||
| Grupo Aval | 6.40 | 6.42 | 6.32 | +0.07 | +1.11% | 37.14K | 15:59:59 | ||
| Bakken Energy Corp | 0.001 | 0.001 | 0.001 | 0.000 | 0.00% | 36.90K | 12:53:00 | ||
| Cementos Argos ADR | 7.00 | 7.00 | 6.34 | 0.00 | 0.00% | 0 | 14/04 | ||
| Nutresa ADR | 4.73 | 4.73 | 4.73 | 0.00 | 0.00% | 0 | 26/05 | ||
| Inversiones Suramericana ADR | 11.90 | 11.90 | 11.90 | +0.00 | +0.00% | 0 | 09/04 | ||
| Interconnection Electric | 3.00 | 3.00 | 3.00 | 0.00 | 0.00% | 0 | 05/04 |
Cyprus
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Ozon | 62.75 | 63.63 | 61.52 | +0.68 | +1.10% | 434.49K | 15:59:59 | ||
| QIWI | 10.88 | 10.92 | 10.81 | +0.19 | +1.78% | 169.41K | 15:59:59 | ||
| Polymetal International ADR | 22.00 | 22.00 | 21.31 | +0.69 | +3.24% | 2.61K | 15:26:00 | ||
| Polymetal | 21.0 | 21.0 | 21.0 | +0.0 | +0.00% | 0 | 15/04 |
Denmark
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Novo Nordisk ADR | 72.17 | 72.41 | 71.91 | +0.66 | +0.92% | 1.32M | 15:59:59 | ||
| Genmab AS | 35.23 | 35.32 | 35.02 | +0.25 | +0.71% | 340.44K | 15:59:59 | ||
| Ascendis Pharma AS | 121.95 | 126.43 | 121.03 | -2.23 | -1.80% | 307.22K | 15:59:59 | ||
| Galecto | 5.92 | 6.30 | 5.58 | -0.20 | -3.27% | 169.40K | 15:59:59 | ||
| Evaxion Biotech AS | 6.52 | 7.63 | 6.29 | -1.20 | -15.54% | 151.98K | 15:59:59 | ||
| AP Moeller-Maersk AS | 12.37 | 12.38 | 12.15 | +0.42 | +3.51% | 107.26K | 15:56:00 | ||
| Cann American | 0.02100 | 0.02210 | 0.01850 | -0.00099 | -4.50% | 100.50K | 15:18:00 | ||
| Vestas Wind Systems AS | 67.02 | 67.22 | 66.26 | +2.67 | +4.15% | 75.01K | 15:59:00 | ||
| LiqTech | 7.89 | 7.94 | 7.61 | +0.23 | +3.00% | 50.29K | 15:59:59 | ||
| Carlsberg AS | 34.24 | 34.24 | 33.91 | -0.04 | -0.12% | 50.10K | 15:59:00 | ||
| Orsted ADR | 53.47 | 53.63 | 53.12 | -0.17 | -0.32% | 48.08K | 15:47:00 | ||
| Coloplast A | 16.15 | 16.15 | 16.00 | +0.29 | +1.83% | 43.67K | 16:00:00 | ||
| Forward Pharma A S | 7.09 | 7.10 | 6.80 | +0.08 | +1.14% | 28.63K | 15:59:00 | ||
| DSV ADR | 106.00 | 106.00 | 105.24 | +2.20 | +2.12% | 27.43K | 15:59:00 | ||
| Torm A | 8.73 | 8.73 | 8.63 | +0.01 | +0.11% | 24.49K | 15:59:00 | ||
| Danske Bank A/S ADR | 10.01 | 10.02 | 9.97 | +0.19 | +1.93% | 21.44K | 15:46:00 | ||
| Chr Hansen ADR | 22.45 | 22.55 | 22.39 | -1.00 | -4.29% | 18.24K | 15:46:00 | ||
| Orphazyme | 9.93 | 10.20 | 9.80 | +0.03 | +0.30% | 12.89K | 15:59:59 | ||
| Zealand Pharma ADR | 32.56 | 32.64 | 32.00 | -0.26 | -0.79% | 8.42K | 14:53:00 | ||
| Novozymes AS | 65.57 | 65.88 | 65.13 | -0.22 | -0.33% | 6.82K | 15:59:00 |
Finland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Nokia ADR | 4.18 | 4.19 | 4.13 | +0.05 | +1.21% | 22.91M | 15:59:59 | ||
| Nordea Bank ADR | 10.43 | 10.47 | 10.37 | +0.16 | +1.56% | 186.58K | 15:53:00 | ||
| Sampo OYJ | 24.43 | 24.43 | 24.20 | +0.42 | +1.73% | 26.75K | 15:59:00 | ||
| Neste | 29.79 | 29.87 | 29.65 | +0.35 | +1.19% | 18.00K | 15:46:00 | ||
| Kone Oyj ADR | 43.16 | 43.20 | 42.76 | +0.83 | +1.96% | 12.31K | 15:59:00 | ||
| Stora Enso Oyj PK | 20.22 | 20.22 | 20.03 | +0.18 | +0.90% | 8.78K | 15:51:00 | ||
| Metso Outotec OTC | 5.81 | 5.93 | 5.74 | -0.09 | -1.53% | 2.11K | 15:50:00 | ||
| Kesko ADR | 15.640 | 15.640 | 15.260 | +0.660 | +4.41% | 1.00K | 15:59:00 | ||
| Wartsila ADR | 2.17 | 2.20 | 2.17 | +0.02 | +0.93% | 0.70K | 10:58:00 | ||
| KONE Oyj | 85.8000 | 85.8000 | 85.8000 | +1.8900 | +2.25% | 0.27K | 15:53:00 | ||
| Fortum | 26.951 | 26.951 | 26.951 | -0.049 | -0.18% | 0.11K | 09:38:00 | ||
| UPM-Kymmene Corp | 26.45 | 26.55 | 26.29 | +0.00 | +0.00% | 0 | 04/02 | ||
| Yit ADR | 2.75 | 2.75 | 2.75 | 0.00 | 0.00% | 0 | 19/02 | ||
| Fortum ADR | 5.410 | 5.410 | 5.360 | +0.000 | +0.00% | 0 | 15/04 | ||
| Outokumpu ADR | 3.06 | 3.07 | 3.07 | +0.00 | +0.00% | 0 | 07/04 | ||
| Uponor | 24.44 | 24.44 | 24.44 | +0.00 | +0.00% | 0 | 15/04 | ||
| Orion ADR | 20.51 | 20.51 | 20.51 | 0.00 | 0.00% | 0 | 12/02 | ||
| Konecranes ADR | 7.140 | 7.140 | 7.140 | +0.000 | +0.00% | 0 | 04/01 | ||
| Neles Oyj | 12.15 | 12.15 | 12.15 | 0.00 | 0.00% | 0 | 05/03 | ||
| Nokian Tyres ADR | 18.50 | 18.50 | 18.50 | +0.00 | +0.00% | 0 | 15/04 |
France
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Total ADR | 45.36 | 45.67 | 45.27 | -0.13 | -0.29% | 1.66M | 15:59:59 | ||
| Talend | 63.96 | 64.09 | 63.90 | +0.03 | +0.05% | 1.08M | 15:59:59 | ||
| Atari | 1.04 | 1.07 | 1.01 | -0.01 | -0.95% | 1.01M | 15:59:00 | ||
| Sanofi ADR | 51.30 | 51.48 | 50.80 | +0.61 | +1.20% | 958.08K | 15:59:59 | ||
| Constellium Nv | 15.67 | 15.80 | 15.37 | +0.29 | +1.89% | 931.44K | 15:59:59 | ||
| Alstom PK | 5.385 | 5.420 | 5.330 | +0.135 | +2.57% | 576.37K | 15:50:00 | ||
| Criteo Sa | 37.40 | 37.85 | 36.61 | +0.16 | +0.43% | 415.17K | 15:59:59 | ||
| Danone PK | 14.33 | 14.34 | 14.25 | +0.12 | +0.84% | 342.48K | 15:59:00 | ||
| Orange ADR | 12.47 | 12.48 | 12.38 | +0.17 | +1.38% | 339.41K | 15:59:59 | ||
| Sequans Communications | 5.85 | 5.94 | 5.75 | -0.14 | -2.34% | 328.37K | 15:59:59 | ||
| Cellectis | 19.40 | 19.65 | 18.95 | +0.10 | +0.52% | 249.60K | 15:59:59 | ||
| Louis Vuitton ADR | 151.800 | 151.800 | 146.500 | +5.043 | +3.44% | 234.65K | 16:00:00 | ||
| Schneider Electric SA | 33.060 | 33.060 | 32.710 | +0.740 | +2.29% | 229.07K | 15:59:00 | ||
| Michelin ADR | 29.94 | 30.00 | 29.59 | +0.22 | +0.74% | 207.61K | 15:59:00 | ||
| Engie ADR | 15.00 | 15.01 | 14.86 | +0.25 | +1.69% | 191.89K | 15:50:00 | ||
| Carrefour SA PK | 3.68 | 3.69 | 3.65 | +0.06 | +1.66% | 191.41K | 15:50:00 | ||
| Axa ADR | 28.46 | 28.57 | 28.37 | +0.14 | +0.51% | 157.52K | 15:59:00 | ||
| Air France KLM SA | 6.01 | 6.03 | 5.97 | +0.12 | +1.95% | 132.72K | 15:45:00 | ||
| Technicolor | 0.12 | 0.15 | 0.11 | +0.01 | +4.91% | 125.78K | 15:52:00 | ||
| BNP Paribas ADR | 31.800 | 31.810 | 31.370 | +0.630 | +2.02% | 100.98K | 15:59:00 |
Germany
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Jumia Tech | 32.08 | 33.33 | 31.78 | -2.15 | -6.28% | 7.78M | 15:59:59 | ||
| BioNTech | 151.54 | 152.32 | 141.49 | +10.82 | +7.69% | 4.62M | 15:59:59 | ||
| Affimed NV | 9.51 | 9.60 | 9.15 | +0.03 | +0.32% | 2.31M | 15:59:59 | ||
| Trivago | 3.690 | 3.700 | 3.470 | +0.090 | +2.50% | 2.03M | 15:59:59 | ||
| Deutsche Bank AG | 12.55 | 12.55 | 12.43 | +0.26 | +2.12% | 1.59M | 15:59:59 | ||
| CureVac NV | 109.29 | 109.29 | 104.40 | +5.24 | +5.04% | 1.59M | 15:59:59 | ||
| Porsche Automobile Holding SE | 11.90 | 11.90 | 11.69 | +0.48 | +4.20% | 1.40M | 15:59:00 | ||
| Volkswagen 10 Pref ADR | 35.52 | 35.63 | 35.00 | +1.58 | +4.66% | 1.02M | 15:59:00 | ||
| SAP ADR | 139.30 | 139.69 | 138.53 | +0.10 | +0.07% | 636.83K | 15:59:59 | ||
| Bayer AG PK | 16.22 | 16.25 | 16.12 | +0.35 | +2.21% | 533.75K | 15:59:00 | ||
| Immunic | 14.21 | 15.65 | 14.06 | -1.23 | -7.97% | 234.21K | 15:59:59 | ||
| Fresenius Medical Care ADR | 38.13 | 38.15 | 37.80 | +0.21 | +0.55% | 195.11K | 15:59:59 | ||
| MYT Netherlands | 29.58 | 30.29 | 29.05 | -0.48 | -1.60% | 175.28K | 15:59:59 | ||
| Volkswagen Pref ADR | 29.34 | 29.40 | 29.14 | +0.84 | +2.95% | 157.96K | 15:59:00 | ||
| Deutsche Telekom ADR | 19.40 | 19.40 | 19.20 | +0.21 | +1.09% | 157.56K | 15:59:00 | ||
| InflaRx | 3.70 | 3.73 | 3.60 | 0.00 | 0.00% | 154.35K | 15:59:59 | ||
| Immatics NV | 12.03 | 12.76 | 11.99 | -0.63 | -4.98% | 154.04K | 15:59:59 | ||
| Via Optronics | 13.83 | 14.49 | 13.50 | +0.29 | +2.14% | 133.98K | 15:59:59 | ||
| Daimler ADR | 23.30 | 23.32 | 23.00 | +0.76 | +3.37% | 133.42K | 15:59:00 | ||
| BASF ADR | 21.75 | 21.75 | 21.64 | +0.45 | +2.11% | 125.61K | 15:59:00 |
Greece
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Seanergy Maritime | 0.9103 | 0.9552 | 0.8911 | -0.0686 | -7.01% | 6.40M | 15:59:59 | ||
| Top Ships | 1.4500 | 1.5700 | 1.4100 | -0.1400 | -8.80% | 3.50M | 15:59:59 | ||
| Star Bulk Carriers | 15.99 | 16.35 | 15.41 | +0.75 | +4.92% | 1.51M | 15:59:59 | ||
| Petrogress | 0.0950 | 0.1091 | 0.0870 | -0.0150 | -13.64% | 1.40M | 15:56:00 | ||
| Pyxis Tankers Inc | 0.850 | 0.858 | 0.782 | +0.005 | +0.58% | 1.25M | 15:59:59 | ||
| GasLog Partners LP | 2.51 | 2.63 | 2.47 | -0.12 | -4.56% | 632.60K | 15:59:59 | ||
| GasLog | 5.82 | 5.83 | 5.80 | -0.01 | -0.17% | 583.87K | 15:59:59 | ||
| Globus Maritime | 4.0700 | 4.0880 | 3.9000 | -0.0300 | -0.73% | 462.33K | 15:59:59 | ||
| Danaos | 53.11 | 53.39 | 51.66 | +1.19 | +2.29% | 440.96K | 15:59:59 | ||
| Diana Shipping | 3.060 | 3.120 | 3.020 | -0.050 | -1.61% | 285.42K | 15:59:59 | ||
| Box Ships | 0.0077 | 0.0089 | 0.0052 | +0.0013 | +19.23% | 193.63K | 15:29:00 | ||
| FreeSeas | 0.0056 | 0.0072 | 0.0055 | -0.0016 | -22.22% | 182.88K | 15:53:00 | ||
| Alpha Bank | 0.335 | 0.345 | 0.330 | -0.003 | -0.77% | 157.23K | 15:59:00 | ||
| Eurobank Ergasias | 0.450 | 0.480 | 0.431 | -0.015 | -3.23% | 120.62K | 15:59:00 | ||
| Tsakos Energy | 9.27 | 9.54 | 9.16 | -0.13 | -1.38% | 104.31K | 15:59:59 | ||
| Capital Product | 11.11 | 11.20 | 10.80 | +0.20 | +1.83% | 72.22K | 15:59:59 | ||
| StealthGas | 2.70 | 2.75 | 2.67 | -0.01 | -0.37% | 64.22K | 15:59:59 | ||
| Euroseas | 11.50 | 11.78 | 10.68 | +0.94 | +8.90% | 53.63K | 15:59:59 | ||
| Performance Shipping | 4.8000 | 4.8000 | 4.6500 | -0.0001 | -0.00% | 36.14K | 15:55:00 | ||
| National Bank of Greece | 3.260 | 3.290 | 3.250 | +0.090 | +2.84% | 25.96K | 15:58:00 |
Hong Kong
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Great China Mania | 0.004 | 0.005 | 0.004 | -0.000 | -2.33% | 18.65M | 15:59:00 | ||
| Futu | 153.01 | 154.60 | 144.60 | +5.01 | +3.39% | 3.93M | 15:59:59 | ||
| Lion Group Holding | 2.70 | 2.77 | 2.40 | -0.13 | -4.59% | 3.54M | 15:59:59 | ||
| GreenPro | 2.2300 | 2.3200 | 2.0100 | -0.0300 | -1.33% | 2.59M | 15:59:59 | ||
| AB International Group | 0.08 | 0.09 | 0.07 | -0.01 | -10.49% | 2.23M | 15:56:00 | ||
| D8 Holdings | 9.99 | 10.09 | 9.97 | -0.08 | -0.79% | 1.79M | 15:59:59 | ||
| Melco Resorts & Entertainment | 19.36 | 20.00 | 19.28 | -0.41 | -2.07% | 1.67M | 15:59:59 | ||
| Diginex | 7.61 | 8.16 | 7.30 | -0.07 | -0.91% | 1.28M | 15:59:59 | ||
| Bridgetown Holdings | 10.72 | 10.75 | 10.48 | +0.02 | +0.19% | 863.07K | 15:59:59 | ||
| China Natural Resources | 1.510 | 1.590 | 1.390 | -0.080 | -5.03% | 592.14K | 15:59:59 | ||
| iClick Interactive Asia | 11.93 | 12.09 | 11.10 | +0.83 | +7.48% | 580.82K | 15:59:59 | ||
| Takung Art | 20.8600 | 21.3836 | 19.2200 | -1.2200 | -5.53% | 462.44K | 15:59:59 | ||
| SPI Energy | 6.220 | 6.480 | 6.060 | -0.170 | -2.66% | 451.81K | 15:59:59 | ||
| Globe Net Wireless | 0.063 | 0.124 | 0.063 | -0.063 | -50.04% | 373.21K | 15:59:00 | ||
| CK Hutchison ADR | 8.19 | 8.29 | 8.13 | +0.06 | +0.74% | 333.41K | 15:59:00 | ||
| Geely Automobile | 2.8250 | 2.9400 | 2.6800 | +0.2000 | +7.62% | 328.93K | 15:58:00 | ||
| Global Cord Blood | 4.81 | 4.82 | 4.66 | +0.06 | +1.26% | 303.75K | 15:59:59 | ||
| eBullion Inc | 0.0081 | 0.0100 | 0.0081 | -0.0054 | -40.22% | 268.18K | 10:37:00 | ||
| AIA ADR | 51.15 | 51.54 | 50.89 | -0.31 | -0.60% | 248.46K | 15:59:00 | ||
| Hong Kong & China Gas ADR | 1.615 | 1.640 | 1.600 | -0.010 | -0.62% | 209.73K | 15:46:00 |
Hungary
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Magyar Telekom Plc | 6.67 | 6.96 | 6.47 | -0.09 | -1.36% | 5.74K | 14:10:00 | ||
| MOL ADR | 3.4 | 3.4 | 3.4 | +0.0 | +0.00% | 0 | 13/04 |
India
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Infosys ADR | 18.18 | 18.55 | 18.05 | +0.18 | +1.00% | 15.01M | 15:59:59 | ||
| ICICI Bank ADR | 15.22 | 15.31 | 15.16 | -0.13 | -0.85% | 4.32M | 15:59:59 | ||
| Wipro ADR | 6.96 | 7.08 | 6.92 | +0.40 | +6.10% | 2.67M | 15:59:59 | ||
| HDFC Bank ADR | 71.81 | 72.01 | 71.36 | +0.30 | +0.42% | 1.41M | 15:59:59 | ||
| Azure Power Global | 25.79 | 26.93 | 25.44 | -0.39 | -1.49% | 981.96K | 15:59:59 | ||
| Tata Motors ADR | 20.51 | 20.68 | 20.50 | +0.34 | +1.69% | 912.70K | 15:59:59 | ||
| Vedanta Ltd | 12.39 | 12.50 | 12.32 | +0.12 | +0.98% | 832.60K | 15:59:59 | ||
| MakeMyTrip | 26.35 | 26.48 | 25.43 | +0.30 | +1.15% | 437.63K | 15:59:59 | ||
| Sify | 3.070 | 3.120 | 2.900 | 0.000 | 0.00% | 408.38K | 15:59:59 | ||
| Yatra Online | 2.36 | 2.50 | 2.34 | -0.14 | -5.60% | 252.13K | 15:59:59 | ||
| Dr. Reddy’s Labs ADR | 65.01 | 65.33 | 64.45 | +0.88 | +1.37% | 221.74K | 15:59:59 | ||
| WNS Holdings | 73.76 | 74.26 | 73.51 | +0.32 | +0.44% | 71.76K | 15:59:59 | ||
| Rediff.com India | 0.1500 | 0.1550 | 0.1500 | -0.0050 | -3.23% | 33.17K | 15:23:00 | ||
| Mahanagar Telephone Nigam PK | 0.580 | 0.580 | 0.580 | +0.000 | +0.00% | 0.11K | 09:30:00 | ||
| Axis Bank ADR | 5 | 5 | 5 | +0 | +0.00% | 0 | 04/02 |
Indonesia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Indo Global Exchange | 0.00140 | 0.00150 | 0.00130 | 0.00000 | 0.00% | 25.13M | 15:35:00 | ||
| KinerjaPay | 0.003 | 0.003 | 0.003 | 0.000 | 0.00% | 7.68M | 15:43:00 | ||
| Bank Mandiri Persero ADR | 8.73 | 8.73 | 8.58 | +0.07 | +0.81% | 383.75K | 15:59:00 | ||
| Bank Mandiri Persero | 0.4445 | 0.4445 | 0.4445 | +0.0245 | +5.83% | 300.23K | 11:07:00 | ||
| Telkom Indonesia B ADR | 23.33 | 23.38 | 23.03 | +0.22 | +0.95% | 215.24K | 15:59:59 | ||
| Astra Int | 7.03 | 7.26 | 7.03 | -0.09 | -1.26% | 173.92K | 15:59:00 | ||
| Bank Rakyat | 15.03 | 15.03 | 14.98 | -0.17 | -1.12% | 49.62K | 15:59:00 | ||
| XL Axiata ADR | 2.68 | 2.92 | 2.68 | +0.01 | +0.37% | 23.17K | 14:10:00 | ||
| Telkom Indonesia | 0.226 | 0.230 | 0.226 | -0.009 | -3.83% | 13.26K | 15:50:00 | ||
| Indonesia Energy | 5.80 | 5.99 | 5.80 | -0.19 | -3.17% | 10.78K | 15:59:59 | ||
| Bank Central Asia ADR | 54.9600 | 55.0975 | 53.3900 | +0.8100 | +1.50% | 3.83K | 15:37:00 | ||
| Adaro Energy ADR | 4.28 | 4.28 | 4.28 | +0.32 | +8.08% | 1.01K | 09:30:00 | ||
| Vale Indonesia ADR | 15.25 | 15.75 | 15.25 | -1.05 | -6.44% | 0.50K | 12:58:00 | ||
| Unilever Indonesia ADR | 8.79 | 8.79 | 8.79 | +0.20 | +2.39% | 0.35K | 09:53:00 | ||
| Indofood ADR | 22.1325 | 22.1325 | 22.1325 | -1.7150 | -7.19% | 0.24K | 14:10:00 | ||
| Vale Indonesia | 0.2840 | 0.2840 | 0.2840 | -0.0360 | -11.25% | 0.21K | 14:34:00 | ||
| United Tractors ADR | 30.19 | 30.19 | 30.19 | 0.00 | 0.00% | 0 | 13/04 | ||
| Semen Persero | 15.04 | 15.27 | 15.04 | +0.00 | +0.00% | 0 | 14/04 | ||
| Medco Energi ADR | 3.17 | 3.17 | 3.17 | +0.00 | +0.00% | 0 | 25/11 | ||
| Aneka Tambang ADR | 15.32 | 15.32 | 15.32 | 0.00 | 0.00% | 0 | 15/04 |
Ireland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Iterum Therapeutics | 1.10 | 1.14 | 0.93 | +0.05 | +4.76% | 17.27M | 15:59:59 | ||
| Seagate | 82.07 | 82.85 | 81.33 | +0.74 | +0.91% | 5.79M | 15:59:59 | ||
| Medtronic | 125.91 | 126.83 | 125.08 | +0.06 | +0.05% | 4.51M | 15:59:59 | ||
| Amarin | 5.02 | 5.07 | 4.86 | +0.01 | +0.20% | 4.41M | 15:59:59 | ||
| Johnson Controls | 62.49 | 62.85 | 62.11 | +0.35 | +0.56% | 3.35M | 15:59:59 | ||
| Endo Int | 6.26 | 6.29 | 5.95 | +0.21 | +3.47% | 3.20M | 15:59:59 | ||
| Accenture | 286.96 | 287.46 | 285.01 | +1.81 | +0.63% | 2.63M | 15:59:59 | ||
| Horizon Pharma | 93.27 | 93.80 | 89.38 | -0.24 | -0.26% | 2.20M | 15:59:59 | ||
| Aon | 239.12 | 240.02 | 235.80 | +2.62 | +1.11% | 1.94M | 15:59:59 | ||
| Aptiv | 141.05 | 145.25 | 140.88 | -0.79 | -0.56% | 1.57M | 15:59:59 | ||
| Eaton | 141.15 | 143.09 | 140.41 | +0.35 | +0.25% | 1.37M | 15:59:59 | ||
| Alkermes Plc | 19.87 | 20.00 | 19.57 | +0.10 | +0.51% | 1.32M | 15:59:59 | ||
| Nabriva Therapeutics | 1.500 | 1.640 | 1.465 | -0.070 | -4.46% | 1.26M | 15:59:59 | ||
| CRH ADR | 48.63 | 48.76 | 48.45 | +0.58 | +1.21% | 1.19M | 15:59:59 | ||
| Fly Leasing | 16.85 | 16.98 | 16.85 | -0.07 | -0.41% | 1.05M | 15:59:59 | ||
| STERIS | 208.14 | 208.65 | 205.69 | +1.43 | +0.69% | 1.03M | 15:59:59 | ||
| Adient | 45.30 | 46.32 | 45.03 | 0.00 | 0.00% | 999.59K | 15:59:59 | ||
| Perrigo | 41.62 | 41.67 | 41.09 | +0.45 | +1.09% | 912.10K | 15:59:59 | ||
| Trane Technologies | 171.96 | 172.46 | 170.71 | +1.45 | +0.85% | 858.68K | 15:59:59 | ||
| AerCap Holdings NV | 60.29 | 62.66 | 60.17 | -1.09 | -1.78% | 797.38K | 15:59:59 |
Israel
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| MER | 3.860 | 5.680 | 3.750 | +0.990 | +34.49% | 94.78M | 15:59:59 | ||
| Nano Dimension | 7.320 | 7.330 | 6.690 | +0.240 | +3.39% | 14.04M | 15:59:59 | ||
| InspireMD | 0.410 | 0.428 | 0.383 | -0.020 | -4.65% | 10.15M | 15:59:59 | ||
| Teva ADR | 10.75 | 10.88 | 10.67 | -0.08 | -0.74% | 5.07M | 15:59:59 | ||
| Check Cap Ltd | 1.470 | 1.520 | 1.310 | +0.080 | +5.76% | 4.28M | 15:59:59 | ||
| Cyren | 0.635 | 0.700 | 0.610 | -0.064 | -9.20% | 2.52M | 15:59:59 | ||
| Foresight Autonomous | 4.690 | 4.760 | 4.300 | -0.050 | -1.05% | 1.92M | 15:59:59 | ||
| Rewalk Robotics | 1.840 | 1.870 | 1.750 | -0.030 | -1.60% | 1.64M | 15:59:59 | ||
| SolarEdge Technologies Inc | 258.71 | 262.63 | 256.58 | +2.69 | +1.05% | 1.49M | 15:59:59 | ||
| Todos | 0.05 | 0.05 | 0.05 | -0.00 | -3.03% | 1.45M | 15:59:00 | ||
| Nano X | 33.68 | 34.90 | 32.64 | -0.52 | -1.52% | 1.37M | 15:59:59 | ||
| ZIM Integrated Shipping Services | 31.87 | 32.45 | 29.52 | +2.53 | +8.62% | 1.28M | 15:59:59 | ||
| Medigus ADR | 1.690 | 1.730 | 1.570 | +0.020 | +1.20% | 1.25M | 15:59:59 | ||
| Perion Network | 15.84 | 16.66 | 15.57 | -0.84 | -5.04% | 1.22M | 15:59:59 | ||
| Ceragon | 3.500 | 3.660 | 3.490 | -0.210 | -5.66% | 1.12M | 15:59:59 | ||
| Check Point Software | 118.83 | 119.49 | 118.35 | +0.36 | +0.30% | 1.03M | 15:59:59 | ||
| Radware | 28.43 | 29.04 | 28.30 | -0.16 | -0.56% | 1.02M | 15:59:59 | ||
| Supercom Lt | 1.3600 | 1.3600 | 1.2700 | +0.0200 | +1.49% | 928.70K | 15:59:59 | ||
| Playtika | 25.93 | 26.09 | 24.94 | -0.17 | -0.65% | 887.58K | 15:59:59 | ||
| Evogene | 4.370 | 4.400 | 4.050 | +0.110 | +2.58% | 803.54K | 15:59:59 |
Italy
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| ENEL Societa per Azioni | 10.370 | 10.410 | 10.290 | +0.110 | +1.07% | 525.24K | 15:59:00 | ||
| Kaleyra | 13.10 | 14.00 | 13.10 | -0.55 | -4.03% | 446.64K | 15:59:59 | ||
| ENI ADR | 24.84 | 24.88 | 24.65 | -0.07 | -0.28% | 386.53K | 15:59:59 | ||
| Ferrari NV | 212.00 | 212.64 | 210.55 | +1.05 | +0.50% | 198.73K | 15:59:59 | ||
| Intesa Sanpaolo SpA PK | 16.550 | 16.620 | 16.380 | +0.090 | +0.55% | 193.49K | 15:58:00 | ||
| UniCredit ADR | 5.120 | 5.120 | 5.020 | +0.120 | +2.40% | 110.80K | 15:48:00 | ||
| Prysmian ADR | 16.52 | 16.52 | 16.32 | +0.31 | +1.91% | 34.04K | 15:59:00 | ||
| Natuzzi | 16.500 | 16.500 | 14.390 | +1.060 | +6.87% | 23.81K | 15:59:59 | ||
| Terna Rete Elettrica Nazionale | 22.18 | 22.18 | 21.95 | +0.22 | +1.00% | 17.35K | 15:59:00 | ||
| Snam ADR | 11.17 | 11.23 | 11.10 | +0.06 | +0.54% | 13.67K | 15:46:00 | ||
| Atlantia ADR | 9.77 | 9.80 | 9.76 | +0.09 | +0.93% | 9.12K | 15:59:00 | ||
| Mediobanca ADR | 11.21 | 11.23 | 11.17 | +0.10 | +0.85% | 6.93K | 15:46:00 | ||
| Leonardo ADR | 4.15 | 4.17 | 4.12 | -0.03 | -0.60% | 4.35K | 14:55:00 | ||
| Salvatore Ferragamo ADR | 10.78 | 10.93 | 10.55 | +0.01 | +0.13% | 2.96K | 15:48:00 | ||
| Prada Spa PK | 12.95 | 12.95 | 12.63 | -0.01 | -0.04% | 2.26K | 12:05:00 | ||
| Assicurazioni Generali ADR | 10.18 | 10.31 | 10.10 | 0.00 | 0.00% | 1.11K | 15:55:00 | ||
| Brunello Cucinelli ADR | 25.4 | 25.5 | 25.0 | -0.8 | -3.05% | 0.65K | 15:49:00 | ||
| Webuild ADR | 4.350 | 4.350 | 4.350 | +0.060 | +1.40% | 0.50K | 10:49:00 | ||
| Saipem ADR | 5.6300 | 5.6300 | 5.6300 | +0.0000 | +0.00% | 0 | 14/04 | ||
| Davide Campari-Milano SpA | 9.850 | 9.850 | 9.480 | +0.000 | +0.00% | 0 | 27/07 |
Japan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Takeda Pharma ADR | 17.08 | 17.15 | 17.00 | -0.12 | -0.70% | 2.17M | 15:59:59 | ||
| Mitsubishi UFJ Financial ADR | 5.46 | 5.49 | 5.44 | +0.02 | +0.37% | 1.11M | 15:59:59 | ||
| Sumitomo Mitsui Financial ADR | 7.19 | 7.19 | 7.14 | +0.03 | +0.42% | 854.03K | 15:59:59 | ||
| Sony ADR | 111.10 | 111.67 | 110.71 | -1.67 | -1.48% | 642.42K | 15:59:59 | ||
| Unicharm Corp | 8.200 | 8.220 | 8.090 | +0.090 | +1.11% | 610.46K | 15:59:00 | ||
| Honda Motor ADR | 30.67 | 30.77 | 30.54 | +0.08 | +0.26% | 573.95K | 15:59:59 | ||
| Nomura ADR | 5.39 | 5.41 | 5.36 | +0.01 | +0.19% | 489.82K | 15:59:59 | ||
| SoftBank Group | 46.32 | 46.77 | 46.06 | -0.50 | -1.07% | 413.05K | 15:59:00 | ||
| Kao ADR | 13.33 | 13.41 | 13.28 | -0.19 | -1.39% | 401.81K | 15:50:00 | ||
| Nintendo ADR | 74.85 | 75.23 | 74.11 | -0.09 | -0.12% | 299.34K | 16:00:00 | ||
| Mizuho Financial ADR | 2.91 | 2.93 | 2.90 | 0.00 | 0.00% | 278.63K | 15:59:59 | ||
| Shionogi ADR | 13.25 | 13.40 | 13.05 | -0.14 | -1.04% | 248.55K | 15:52:00 | ||
| Canon ADR | 23.92 | 24.01 | 23.76 | -0.20 | -0.83% | 180.08K | 15:59:59 | ||
| Toyota Motor ADR | 157.57 | 157.90 | 157.10 | +0.26 | +0.17% | 162.72K | 15:59:59 | ||
| Murata Manufacturing Inc | 20.71 | 20.74 | 20.36 | -0.13 | -0.62% | 158.79K | 15:59:00 | ||
| Mazda Motor ADR | 4.11 | 4.12 | 4.03 | +0.04 | +1.11% | 157.94K | 15:59:00 | ||
| Fanuc Corporation | 25.14 | 25.20 | 24.67 | +0.08 | +0.32% | 153.19K | 15:59:00 | ||
| Ebara ADR | 22.25 | 22.45 | 22.12 | -0.64 | -2.80% | 150.49K | 15:39:00 | ||
| Subaru Corp | 19.9000 | 19.9000 | 19.8300 | +0.0700 | +0.35% | 128.96K | 12:56:00 | ||
| Nippon ADR | 26.41 | 27.24 | 25.68 | +0.22 | +0.84% | 119.53K | 15:59:00 |
Luxembourg
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| ArcelorMittal ADR | 30.11 | 30.27 | 29.79 | +0.57 | +1.93% | 3.57M | 15:59:59 | ||
| Arrival Vault USA | 14.40 | 14.43 | 12.59 | +1.14 | +8.60% | 2.00M | 15:59:59 | ||
| Ternium ADR | 39.64 | 39.80 | 38.80 | +1.16 | +3.01% | 1.86M | 15:59:59 | ||
| Tenaris ADR | 21.97 | 22.00 | 21.62 | +0.16 | +0.73% | 1.67M | 15:59:59 | ||
| MagnaChip | 25.15 | 25.73 | 25.12 | -0.35 | -1.37% | 834.62K | 15:59:59 | ||
| Spotify Tech | 292.02 | 299.74 | 290.40 | -7.72 | -2.58% | 778.03K | 15:59:59 | ||
| Adecoagro SA | 9.03 | 9.10 | 8.79 | +0.11 | +1.23% | 633.69K | 15:59:59 | ||
| Nexa Resources | 11.40 | 11.48 | 11.04 | +0.56 | +5.17% | 168.93K | 15:59:59 | ||
| Orion Engineered Carbons | 19.13 | 19.34 | 18.90 | +0.14 | +0.74% | 167.58K | 15:59:59 | ||
| Corporacion America Airports | 4.80 | 4.83 | 4.57 | -0.01 | -0.21% | 157.47K | 15:59:59 | ||
| Globant SA | 226.33 | 227.09 | 223.35 | -0.42 | -0.19% | 147.80K | 15:59:59 | ||
| Intelsat Sa | 0.389 | 0.401 | 0.380 | +0.004 | +1.16% | 116.52K | 15:44:00 | ||
| Ardagh Group | 27.00 | 27.06 | 26.66 | +0.30 | +1.12% | 109.34K | 15:59:59 | ||
| Neogames | 37.04 | 38.00 | 35.96 | +0.02 | +0.05% | 101.26K | 15:59:59 | ||
| Altisource Portfolio Solutions | 7.61 | 8.15 | 7.58 | -0.54 | -6.63% | 65.57K | 15:59:59 | ||
| Millicom | 38.87 | 39.10 | 38.38 | -0.22 | -0.56% | 48.21K | 15:59:59 | ||
| BM European Value ADR | 30.91 | 30.99 | 30.68 | +0.09 | +0.29% | 33.04K | 15:34:00 | ||
| Atento SA | 23.620 | 23.880 | 23.380 | +0.010 | +0.04% | 6.94K | 15:59:59 | ||
| Aperam PK | 52.58 | 52.58 | 52.58 | +0.35 | +0.67% | 0.36K | 10:17:00 | ||
| ArcelorMittal | 29.800 | 29.800 | 29.800 | +0.800 | +2.76% | 0.17K | 09:38:00 |
Malaysia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Resort Savers | 0.08 | 0.10 | 0.07 | -0.03 | -24.53% | 3.00M | 15:59:00 | ||
| Lynas Rare Earths | 4.765 | 4.940 | 4.650 | -0.046 | -0.96% | 87.39K | 15:57:00 | ||
| Lynas Rare Earths ADR | 4.7900 | 4.8700 | 4.6000 | -0.0700 | -1.44% | 48.05K | 15:57:00 | ||
| Top Glove ADR | 5.15 | 5.43 | 5.00 | -0.08 | -1.53% | 32.05K | 15:22:00 | ||
| Genting Berhad | 6.29 | 6.36 | 6.12 | +0.11 | +1.78% | 9.16K | 15:53:00 | ||
| IGS Capital | 0.4900 | 0.4900 | 0.4900 | +0.1700 | +53.12% | 0.60K | 15:41:00 | ||
| Genting Malaysia ADR | 13.00 | 13.00 | 13.00 | 0.00 | 0.00% | 0 | 25/03 | ||
| Natural Health Farm | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 10/09 | ||
| Sime Darby | 0.5900 | 0.5900 | 0.5900 | +0.0000 | +0.00% | 0 | 19/03 | ||
| Boustead ADR | 1 | 1 | 1 | 0 | 0.00% | 0 | 04/02 | ||
| Vitaxel | 0.2300 | 0.2300 | 0.2300 | 0.0000 | 0.00% | 0 | 06/04 | ||
| Prime Global Capital | 0.1000 | 0.1000 | 0.1000 | 0.0000 | 0.00% | 0 | 29/03 | ||
| Tenaga Nasional Berhad | 9.860 | 9.860 | 9.810 | 0.000 | 0.00% | 0 | 15/04 | ||
| Malayan Banking Berhad | 4.690 | 4.690 | 4.690 | +0.000 | +0.00% | 0 | 15/04 | ||
| Median Group | 0.0021 | 0.0021 | 0.0021 | +0.0000 | +0.00% | 0 | 09/04 | ||
| Weconnect Tech | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 22/03 |
Mexico
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Cemex ADR | 7.52 | 7.62 | 7.47 | +0.05 | +0.67% | 5.17M | 15:59:59 | ||
| Grupo Televisa ADR | 13.03 | 13.11 | 12.25 | +0.80 | +6.54% | 5.07M | 15:59:59 | ||
| America Movil ADR | 14.51 | 14.51 | 14.20 | +0.25 | +1.75% | 1.58M | 15:59:59 | ||
| Santander Mexico B ADR | 5.70 | 5.71 | 5.68 | -0.02 | -0.35% | 939.86K | 15:59:59 | ||
| LIV Capital Acquisition | 10.01 | 10.01 | 9.98 | +0.01 | +0.15% | 542.92K | 15:43:00 | ||
| Fomento Economico Mexicano | 80.05 | 81.10 | 79.87 | -0.57 | -0.71% | 343.03K | 15:59:59 | ||
| Aeroportuario del Centro Norte | 53.31 | 54.03 | 52.50 | -0.24 | -0.45% | 318.83K | 15:59:59 | ||
| Controladora Vuela ADR | 15.57 | 15.98 | 15.50 | -0.30 | -1.89% | 289.61K | 15:59:59 | ||
| Coca-Cola Femsa ADR | 47.37 | 48.22 | 47.27 | -0.78 | -1.62% | 178.15K | 15:59:59 | ||
| Wal Mart de Mexico ADR | 32.09 | 32.69 | 31.66 | +0.44 | +1.39% | 81.65K | 15:59:00 | ||
| GAP ADR | 107.32 | 108.31 | 106.15 | -0.52 | -0.48% | 48.34K | 15:59:59 | ||
| Kimberly-Clark de Mexico | 9.03 | 9.05 | 8.68 | +0.20 | +2.31% | 37.62K | 15:59:00 | ||
| Betterware De Mexico | 39.79 | 40.00 | 39.00 | +0.28 | +0.71% | 30.95K | 15:59:59 | ||
| Grupo Aeroportuario Sureste ADR | 180.32 | 181.56 | 177.96 | +0.27 | +0.15% | 24.97K | 15:59:59 | ||
| Wal Mart de Mexico | 3.1940 | 3.2100 | 3.1940 | -0.0360 | -1.11% | 10.41K | 15:20:00 | ||
| Bimbo | 2.2600 | 2.2600 | 2.1006 | +0.1600 | +7.62% | 8.25K | 13:58:00 | ||
| Fresnillo | 12.905 | 13.020 | 12.750 | +0.015 | +0.12% | 7.09K | 15:16:00 | ||
| America Movil ADR A | 14.46 | 14.46 | 14.19 | +0.30 | +2.12% | 6.83K | 15:59:59 | ||
| Industrias Bachoco ADR | 44.41 | 45.04 | 44.22 | -0.06 | -0.13% | 6.41K | 15:59:59 | ||
| Grupo Simec ADR | 13.98 | 13.98 | 13.15 | -0.11 | -0.78% | 1.22K | 15:59:59 |
Netherlands
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| ING ADR | 12.63 | 12.66 | 12.56 | +0.17 | +1.36% | 7.00M | 15:59:59 | ||
| Royal Dutch Shell ADR | 39.38 | 39.82 | 39.20 | -0.37 | -0.93% | 3.77M | 15:59:59 | ||
| VEON | 1.810 | 1.820 | 1.770 | +0.010 | +0.56% | 3.66M | 15:59:59 | ||
| Royal Dutch Shell B ADR | 37.32 | 37.69 | 37.13 | -0.21 | -0.56% | 2.62M | 15:59:59 | ||
| Stellantis NV | 18.35 | 18.40 | 18.17 | +0.33 | +1.83% | 2.21M | 15:59:59 | ||
| NXP | 199.38 | 202.08 | 199.01 | -2.39 | -1.18% | 2.19M | 15:59:59 | ||
| International NV | 3.35 | 3.55 | 3.35 | -0.16 | -4.56% | 1.54M | 15:59:59 | ||
| ProQR Therapeutics NV | 6.00 | 6.21 | 5.88 | -0.18 | -2.91% | 1.32M | 15:59:59 | ||
| Yandex | 61.93 | 62.00 | 61.32 | +0.57 | +0.93% | 942.57K | 15:59:59 | ||
| Playa Hotels & Resorts | 7.28 | 7.40 | 7.19 | 0.00 | 0.00% | 841.11K | 15:59:59 | ||
| Qiagen | 52.75 | 52.76 | 52.27 | +0.06 | +0.11% | 796.70K | 15:59:59 | ||
| Aegon ADR | 4.62 | 4.63 | 4.58 | +0.03 | +0.65% | 759.51K | 15:59:59 | ||
| Elastic | 128.45 | 133.85 | 128.37 | -6.01 | -4.47% | 712.30K | 15:59:59 | ||
| ASML ADR | 645.69 | 647.94 | 638.48 | +3.60 | +0.56% | 605.25K | 15:59:59 | ||
| Koninklijke Philips ADR | 60.83 | 60.92 | 60.56 | +0.11 | +0.18% | 443.72K | 15:59:59 | ||
| Prosus ADR | 23.16 | 23.17 | 22.94 | +0.14 | +0.61% | 274.54K | 15:59:00 | ||
| Uniqure NV | 34.07 | 35.49 | 33.92 | -1.40 | -3.95% | 201.90K | 15:59:59 | ||
| Core Laboratories | 27.53 | 28.18 | 26.73 | 0.00 | 0.00% | 196.62K | 15:59:59 | ||
| Koninklijke ADR | 3.270 | 3.300 | 3.250 | +0.005 | +0.17% | 186.61K | 15:50:00 | ||
| Airbus Group NV | 31.16 | 31.20 | 30.86 | +0.34 | +1.12% | 159.08K | 15:57:00 |
New Zealand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Naked Brand | 0.478 | 0.505 | 0.463 | -0.037 | -7.22% | 70.92M | 15:59:59 | ||
| Astika Holdings | 0.0320 | 0.0320 | 0.0320 | 0.0000 | 0.00% | 70.75K | 15:49:00 | ||
| Spark New Zealand ADR | 15.63 | 15.97 | 15.50 | -0.12 | -0.76% | 56.67K | 15:53:00 | ||
| New Zealand Energy Corp | 0.0243 | 0.0243 | 0.0195 | +0.0052 | +27.23% | 28.08K | 15:52:00 | ||
| New Zealand Oil Gas | 0.340 | 0.340 | 0.340 | +0.000 | +0.00% | 1.00K | 09:45:00 | ||
| Green Cross Health | 0.70 | 0.70 | 0.70 | +0.00 | +0.00% | 0 | 27/05 | ||
| Spark New Zealand | 3.1900 | 3.1900 | 3.1900 | +0.0000 | +0.00% | 0 | 14/04 | ||
| Fletcher Building Ltd PK | 9.31 | 9.31 | 9.31 | 0.00 | 0.00% | 0 | 24/02 | ||
| Summerset Group | 9.4 | 9.5 | 9.5 | +0.0 | +0.00% | 0 | 24/02 |
Norway
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Equinor ADR | 19.81 | 19.87 | 19.66 | -0.06 | -0.30% | 1.89M | 15:59:59 | ||
| Opera | 10.41 | 10.49 | 10.09 | -0.05 | -0.48% | 146.90K | 15:59:59 | ||
| Telenor ASA ADR | 18.48 | 18.52 | 18.36 | +0.15 | +0.85% | 74.63K | 15:54:00 | ||
| Nel ASA | 3.09 | 3.12 | 3.04 | +0.13 | +4.39% | 54.65K | 15:56:00 | ||
| Norsk Hydro ASA ADR | 6.825 | 6.870 | 6.740 | +0.155 | +2.32% | 53.02K | 15:46:00 | ||
| DNB ASA ADR | 22.31 | 22.42 | 22.23 | +0.29 | +1.32% | 42.71K | 15:58:00 | ||
| Yara International ASA | 26.52 | 26.61 | 26.36 | +0.18 | +0.68% | 30.47K | 15:46:00 | ||
| Orkla ASA ADR | 9.880 | 9.900 | 9.845 | -0.014 | -0.15% | 17.89K | 15:46:00 | ||
| Mowi ADR | 24.36 | 24.45 | 24.21 | +0.24 | +1.02% | 17.64K | 15:45:00 | ||
| Kahoot | 10.59 | 10.80 | 10.52 | +0.07 | +0.71% | 11.89K | 15:32:00 | ||
| Thin Film Electronics ADR | 0.3400 | 0.4040 | 0.3400 | -0.0100 | -2.86% | 9.00K | 11:38:00 | ||
| Norwegian Air Shuttle | 7.23 | 7.35 | 7.20 | +0.21 | +2.99% | 8.43K | 15:11:00 | ||
| Nordic Semiconductor | 20.8630 | 20.8900 | 20.5500 | +0.9030 | +4.52% | 2.46K | 15:57:00 | ||
| Tomra Systems ADR | 49.95 | 50.01 | 48.90 | +2.40 | +5.05% | 1.66K | 15:46:00 | ||
| Hexagon Composites | 5.4200 | 5.4200 | 5.4200 | +0.1400 | +2.65% | 1.16K | 11:44:00 | ||
| REC Silicon ADR | 2.19 | 2.19 | 2.19 | -0.06 | -2.67% | 1.01K | 13:05:00 | ||
| PGS ADR | 0.767 | 0.776 | 0.763 | -0.028 | -3.46% | 0.31K | 12:28:00 | ||
| Gjensidige Forsikring ADR | 24.94 | 24.94 | 24.94 | +0.00 | +0.00% | 0 | 08/04 | ||
| Orkla | 10.0000 | 10.0000 | 9.9610 | +0.0000 | +0.00% | 0 | 15/04 | ||
| Prosafe | 0.1150 | 0.1150 | 0.1150 | +0.0000 | +0.00% | 0 | 04/01 |
Peru
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Buenaventura Mining ADR | 10.69 | 10.98 | 10.44 | +0.04 | +0.38% | 1.14M | 15:59:59 | ||
| Credicorp | 141.04 | 143.28 | 138.65 | -0.80 | -0.56% | 706.00K | 15:59:59 | ||
| Dana Resources | 0.00140 | 0.00140 | 0.00120 | +0.00010 | +7.69% | 30.65K | 14:04:00 | ||
| Aenza | 2.160 | 2.160 | 2.080 | -0.100 | -4.42% | 28.31K | 15:59:59 | ||
| Cementos Pacasmayo ADR | 7.79 | 7.79 | 7.50 | +0.07 | +0.84% | 5.35K | 15:59:59 | ||
| Goldsands Dev Co | 0.0019 | 0.0019 | 0.0015 | -0.0004 | -17.39% | 3.67K | 12:47:00 | ||
| Fossal ADR | 0.001 | 0.001 | 0.001 | 0.000 | 0.00% | 0 | 21/07 |
Philippines
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| PLDT ADR | 25.96 | 26.00 | 25.49 | +0.31 | +1.21% | 50.19K | 15:59:59 | ||
| BDO Unibank ADR | 21.80 | 21.80 | 21.04 | +0.15 | +0.69% | 9.83K | 15:24:00 | ||
| D&L Industries ADR | 3.70 | 3.70 | 3.60 | +0.21 | +6.02% | 3.21K | 15:52:00 | ||
| Megaworld ADR | 13.1 | 14.6 | 13.1 | -1.3 | -9.24% | 1.85K | 14:10:00 | ||
| Bank the Philippine Islands ADR | 33.00 | 33.00 | 33.00 | -2.97 | -8.25% | 0.58K | 14:10:00 | ||
| Jollibee Foods ADR | 14.550 | 14.550 | 14.550 | -1.060 | -6.79% | 0.10K | 13:13:00 | ||
| DMCI ADR | 1.17 | 1.17 | 1.17 | -0.01 | -0.43% | 0.10K | 14:28:00 | ||
| Manila Electric ADR | 10.33 | 10.33 | 10.33 | 0.00 | 0.00% | 0 | 23/03 | ||
| Metro Pacific Invest ADR | 12.8 | 12.8 | 12.8 | 0.0 | 0.00% | 0 | 16/07 | ||
| Metropolitan Bank ADR | 19 | 19 | 19 | 0 | 0.00% | 0 | 31/03 | ||
| Globe Telecom ADR | 38.98 | 40.14 | 38.97 | 0.00 | 0.00% | 0 | 05/03 | ||
| JG Summit ADR | 29 | 29 | 29 | +0 | +0.00% | 0 | 17/12 | ||
| First Gen ADR | 12.25 | 12.25 | 12.25 | +0.00 | +0.00% | 0 | 14/04 | ||
| Cebu Air ADR | 6.36 | 6.36 | 6.36 | +0.00 | +0.00% | 0 | 13/04 | ||
| Ayala ADR | 15.4 | 15.4 | 15.4 | 0.0 | 0.00% | 0 | 04/03 | ||
| Aboitiz Power ADR | 10.46 | 10.46 | 10.45 | 0.00 | 0.00% | 0 | 09/04 | ||
| Aboitiz Equity ADR | 7.01 | 7.01 | 7.01 | 0.00 | 0.00% | 0 | 31/03 | ||
| Benguet B | 0.0500 | 0.0500 | 0.0500 | +0.0000 | +0.00% | 0 | 05/03 | ||
| Robinsons Retail Holdings Inc | 10.79 | 10.80 | 10.80 | 0.00 | 0.00% | 0 | 19/03 | ||
| Universal Robina ADR | 30.25 | 30.25 | 30.25 | 0.00 | 0.00% | 0 | 08/02 |
Poland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Agora Holdings | 0.005 | 0.030 | 0.004 | 0.000 | 0.00% | 0 | 21/09 | ||
| Eurocash SA | 4.05 | 4.05 | 4.05 | +0.00 | +0.00% | 0 | 02/04 | ||
| Eurocash SA PK | 3.88 | 3.88 | 3.31 | +0.00 | +0.00% | 0 | 26/10 | ||
| Alior Bank ADR | 1.0 | 1.0 | 1.0 | 0.0 | 0.00% | 0 | 04/09 | ||
| Asseco Poland ADR | 17.00 | 17.00 | 15.48 | +0.00 | +0.00% | 0 | 19/03 | ||
| Globe Trade Centre ADR | 3.60 | 3.60 | 3.60 | +0.00 | +0.00% | 0 | 23/12 | ||
| Powszechna Kasa ADR | 7.80 | 7.80 | 7.80 | 0.00 | 0.00% | 0 | 20/01 |
Portugal
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Galp Energa | 5.76 | 5.80 | 5.74 | -0.06 | -0.99% | 184.77K | 15:59:00 | ||
| EDP Energias de Portugal ADR | 60.47 | 61.69 | 60.35 | -1.12 | -1.82% | 19.91K | 15:51:00 | ||
| Jeronimo Martins SGPS SA ADR | 35.57 | 35.57 | 34.14 | +1.76 | +5.21% | 1.19K | 15:59:00 | ||
| Pharol SGPS ADR | 0.145 | 0.150 | 0.110 | +0.000 | +0.00% | 0 | 03/09 | ||
| Banco Comercial Portugues ADR | 2.18 | 2.18 | 2.18 | 0.00 | 0.00% | 0 | 04/02 |
Russia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Gazprom DRC | 6.16 | 6.24 | 6.10 | +0.09 | +1.42% | 10.46M | 13:03:00 | ||
| Amur Minerals | 1.711 | 1.778 | 1.622 | -0.034 | -2.05% | 8.12M | 11:26:00 | ||
| Sberbank | 15.21 | 15.25 | 14.96 | +0.42 | +2.88% | 5.69M | 13:28:00 | ||
| MTS ADR | 8.40 | 8.46 | 8.36 | +0.18 | +2.19% | 3.59M | 15:59:59 | ||
| Rosneft DRC | 7.25 | 7.36 | 7.18 | +0.02 | +0.28% | 2.04M | 13:04:00 | ||
| Bank VTB DRC | 1.206 | 1.210 | 1.178 | +0.048 | +4.14% | 1.48M | 13:05:00 | ||
| Norilskiy Nikel ADR | 33.68 | 33.73 | 33.06 | +1.02 | +3.12% | 803.02K | 13:04:00 | ||
| Kismet Acquisition One | 9.89 | 9.90 | 9.88 | -0.02 | -0.20% | 672.19K | 15:59:59 | ||
| Lukoil ADR | 80.00 | 80.59 | 79.33 | +0.74 | +0.93% | 513.71K | 10:29:50 | ||
| Surgutneftegaz ADR | 4.62 | 4.69 | 4.57 | +0.03 | +0.70% | 390.97K | 13:04:00 | ||
| Novolipetsk Steel DRC | 34.78 | 34.96 | 33.60 | +1.76 | +5.33% | 307.38K | 13:03:00 | ||
| Severstal DRC | 22.97 | 22.99 | 22.31 | +1.45 | +6.74% | 300.15K | 10:29:03 | ||
| Mechel Pref ADR | 0.4745 | 0.4800 | 0.4500 | +0.0113 | +2.45% | 271.24K | 15:59:59 | ||
| PhosAgro OAO | 18.42 | 18.71 | 18.29 | +0.04 | +0.22% | 246.15K | 13:03:00 | ||
| Gazprom DRC | 6.175 | 6.190 | 6.100 | +0.035 | +0.57% | 228.89K | 15:56:00 | ||
| Magnit DRC | 14.07 | 14.25 | 13.99 | +0.05 | +0.36% | 228.43K | 10:28:51 | ||
| Novatek DRC | 192.50 | 192.50 | 190.65 | +3.15 | +1.66% | 176.07K | 13:03:00 | ||
| Sberbank | 15.230 | 15.240 | 15.150 | +0.383 | +2.58% | 170.02K | 15:59:00 | ||
| X5 Retail Group | 31.49 | 31.71 | 31.38 | +0.34 | +1.09% | 168.80K | 13:28:00 | ||
| Tatneft ADR | 45.96 | 46.78 | 45.48 | +0.31 | +0.68% | 160.01K | 13:03:00 |
Singapore
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Maxeon Solar Technologies | 18.07 | 19.65 | 17.93 | -1.24 | -6.42% | 5.77M | 15:59:59 | ||
| Flex | 18.56 | 18.75 | 18.40 | +0.16 | +0.87% | 4.13M | 15:59:59 | ||
| Sea | 252.42 | 254.26 | 247.18 | +2.32 | +0.93% | 1.93M | 15:59:59 | ||
| Kulicke&Soffa | 54.42 | 55.08 | 52.62 | +1.29 | +2.43% | 886.77K | 15:59:59 | ||
| Triterras | 7.63 | 7.86 | 7.53 | -0.02 | -0.26% | 511.27K | 15:59:59 | ||
| Wave Life Sciences Ltd | 6.27 | 6.47 | 6.10 | -0.07 | -1.10% | 334.18K | 15:59:59 | ||
| Aslan Pharma ADR | 3.010 | 3.120 | 2.910 | -0.080 | -2.59% | 296.55K | 15:59:59 | ||
| SC Health | 10.03 | 10.13 | 10.02 | -0.07 | -0.69% | 129.48K | 15:59:59 | ||
| Singapore Telecommunications PK | 19.105 | 19.190 | 18.830 | +0.945 | +5.20% | 126.01K | 15:49:00 | ||
| Tiga Acquisition | 10.10 | 10.10 | 10.09 | 0.00 | 0.00% | 55.27K | 15:59:59 | ||
| City Developments | 6.00 | 6.09 | 5.91 | -0.02 | -0.33% | 39.36K | 15:47:00 | ||
| Singapore Airlines | 8.050 | 8.290 | 7.990 | +0.040 | +0.50% | 33.81K | 15:59:00 | ||
| DBS Group Holdings ADR | 87.53 | 87.59 | 86.73 | +0.33 | +0.38% | 31.18K | 15:59:00 | ||
| Vickers Vantage | 9.94 | 9.95 | 9.94 | -0.01 | -0.10% | 24.81K | 15:59:00 | ||
| Grindrod Shipping | 7.22 | 7.25 | 7.10 | +0.12 | +1.69% | 19.60K | 15:59:00 | ||
| China Yuchai | 15.66 | 16.01 | 15.47 | -0.02 | -0.13% | 19.15K | 15:59:59 | ||
| Singapore Airlines | 4.0500 | 4.2100 | 3.9400 | -0.0700 | -1.70% | 18.71K | 11:59:00 | ||
| Karooooo | 32.99 | 33.99 | 31.34 | -0.86 | -2.53% | 18.18K | 15:58:00 | ||
| United Overseas Bank ADR | 39.47 | 39.47 | 39.19 | +0.24 | +0.62% | 17.71K | 15:45:00 | ||
| Overseas Chinese Banking ADR | 17.84 | 18.30 | 17.80 | +0.18 | +1.05% | 8.26K | 15:48:00 |
South Africa
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Gold Fields ADR | 10.07 | 10.09 | 9.95 | +0.18 | +1.82% | 6.08M | 15:59:59 | ||
| Harmony Gold Mining | 4.72 | 4.73 | 4.58 | +0.12 | +2.61% | 4.09M | 15:59:59 | ||
| AngloGold Ashanti ADR | 22.44 | 22.51 | 22.06 | +0.43 | +1.95% | 2.82M | 15:59:59 | ||
| Sibanye Gold ADR | 20.56 | 20.68 | 20.13 | +0.30 | +1.48% | 2.57M | 15:59:59 | ||
| Net 1 UEPS | 5.92 | 6.09 | 5.52 | +0.25 | +4.41% | 664.87K | 15:59:59 | ||
| Sasol ADR | 16.28 | 16.46 | 16.06 | -0.22 | -1.33% | 601.14K | 15:59:59 | ||
| Shoprite ADR | 10.32 | 10.37 | 10.21 | -0.21 | -1.99% | 501.91K | 15:30:00 | ||
| DRDGOLD ADR | 10.49 | 10.57 | 10.10 | +0.41 | +4.07% | 425.73K | 15:59:59 | ||
| Impala Platinum Holdings Ltd PK | 20.000 | 20.180 | 19.620 | +0.520 | +2.67% | 164.82K | 15:59:00 | ||
| Naspers ADR | 49.91 | 50.38 | 49.42 | -0.14 | -0.28% | 117.49K | 16:00:00 | ||
| Life Healthcare Group Holdings | 5.23 | 5.33 | 5.15 | -0.07 | -1.32% | 97.81K | 15:33:00 | ||
| Standard Bank Group Ltd PK | 8.69 | 8.69 | 8.57 | +0.02 | +0.23% | 72.34K | 15:49:00 | ||
| Sanlam Ltd PK | 7.960 | 7.960 | 7.710 | +0.040 | +0.51% | 44.01K | 15:53:00 | ||
| Nedbank Group Ltd | 10.390 | 10.451 | 10.260 | +0.230 | +2.26% | 43.45K | 15:55:00 | ||
| Wuhan General Gr Chn | 0.7000 | 0.8200 | 0.7000 | -0.0600 | -7.89% | 25.22K | 15:23:00 | ||
| Anglo American Platinum ADR | 24.545 | 24.650 | 23.900 | +0.585 | +2.44% | 16.82K | 15:45:00 | ||
| Bidvest Group Ltd PK | 24.93 | 24.93 | 24.71 | +0.26 | +1.03% | 16.78K | 15:17:00 | ||
| Mix Telemats | 13.64 | 13.96 | 13.60 | -0.23 | -1.66% | 10.05K | 15:59:59 | ||
| Woolworths Holdings Ltd PK | 3.75 | 3.75 | 3.70 | +0.15 | +4.17% | 8.98K | 15:45:00 | ||
| Vodacom Group Ltd PK | 8.95 | 9.17 | 8.73 | +0.03 | +0.32% | 8.15K | 15:17:00 |
South Korea
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Coupang LLC | 45.90 | 46.12 | 45.47 | +0.10 | +0.22% | 2.96M | 15:59:59 | ||
| KT | 12.74 | 12.76 | 12.66 | +0.01 | +0.08% | 641.93K | 15:59:59 | ||
| LG Display | 10.95 | 11.07 | 10.80 | -0.18 | -1.62% | 417.35K | 15:59:59 | ||
| SK Telecom ADR | 29.95 | 30.02 | 29.83 | +0.25 | +0.84% | 362.51K | 15:59:59 | ||
| Shinhan | 33.36 | 33.38 | 32.93 | -0.05 | -0.15% | 108.85K | 15:59:59 | ||
| POSCO | 77.06 | 77.54 | 76.46 | +0.23 | +0.30% | 105.32K | 15:59:59 | ||
| KB Financial | 47.37 | 47.50 | 47.14 | -0.59 | -1.23% | 77.11K | 15:59:59 | ||
| Kepco ADR | 10.70 | 10.75 | 10.65 | -0.06 | -0.56% | 76.47K | 15:59:59 | ||
| I-On Digital | 0.31 | 0.32 | 0.28 | +0.02 | +5.25% | 54.29K | 15:58:00 | ||
| Gravity Co | 124.00 | 125.50 | 123.29 | -3.59 | -2.81% | 25.15K | 15:59:59 | ||
| Woori Financial | 27.76 | 27.77 | 27.28 | -0.45 | -1.60% | 8.49K | 15:59:59 | ||
| Hyundai Motor | 89.00 | 89.00 | 89.00 | 0.00 | 0.00% | 0 | 04/02 | ||
| Hyundai Motor ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 04/02 | ||
| e-MARINE Global | 0.1 | 0.1 | 0.1 | 0.0 | 0.00% | 0 | 11/03 | ||
| Samsung Electronics Co | 2,210.00 | 2,210.00 | 2,210.00 | 0.00 | 0.00% | 0 | 04/02 |
Spain
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Santander ADR | 3.46 | 3.47 | 3.43 | +0.03 | +0.87% | 2.81M | 15:59:59 | ||
| BBVA ADR | 5.27 | 5.27 | 5.20 | +0.04 | +0.76% | 1.85M | 15:59:59 | ||
| Telefonica ADR | 4.57 | 4.57 | 4.51 | +0.10 | +2.24% | 1.08M | 15:59:59 | ||
| Grifols ADR | 17.98 | 18.18 | 17.82 | -0.29 | -1.59% | 933.34K | 15:59:59 | ||
| Inditex ADR | 17.09 | 17.10 | 16.84 | +0.08 | +0.47% | 266.96K | 16:00:00 | ||
| Caixabank ADR | 1.03 | 1.03 | 1.00 | 0.01 | 0.49% | 131.59K | 15:46:00 | ||
| Siemens Gamesa ADR | 7.25 | 7.25 | 7.04 | +0.14 | +1.97% | 126.15K | 15:58:00 | ||
| Iberdrola SA | 55.60 | 55.69 | 55.34 | +0.53 | +0.96% | 123.89K | 15:59:00 | ||
| Repsol SA | 12.40 | 12.56 | 12.35 | -0.13 | -1.04% | 99.87K | 15:59:00 | ||
| Red Electrica ADR | 8.955 | 8.970 | 8.940 | +0.015 | +0.17% | 54.85K | 15:46:00 | ||
| Amadeus IT Holding SA PK | 70.16 | 70.51 | 69.83 | -0.76 | -1.07% | 39.01K | 15:51:00 | ||
| Naturgy Energy ADR | 4.96 | 4.97 | 4.94 | +0.03 | +0.61% | 16.32K | 15:46:00 | ||
| Ferrovial | 26.68 | 26.68 | 26.37 | +0.21 | +0.81% | 8.51K | 15:55:00 | ||
| Enagas SA | 10.960 | 11.020 | 10.920 | -0.080 | -0.72% | 8.50K | 15:46:00 | ||
| ACS Actividades Construccion ADR | 6.67 | 6.67 | 6.61 | +0.07 | +1.14% | 7.72K | 15:46:00 | ||
| Mapfre ADR | 4.37 | 4.37 | 4.09 | +0.02 | +0.40% | 1.00K | 11:51:00 | ||
| Endesa ADR | 13.6 | 13.6 | 13.6 | -0.1 | -1.09% | 0.30K | 10:48:00 | ||
| Bankinter ADR | 6.83 | 6.83 | 6.83 | -0.14 | -2.01% | 0.14K | 15:51:00 | ||
| Ferrovial | 27.0000 | 27.0000 | 27.0000 | +1.3507 | +5.27% | 0.14K | 12:00:00 | ||
| Indra Sistemas SA | 4.55 | 4.55 | 4.55 | +0.00 | +0.00% | 0 | 06/04 |
Sweden
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| LM Ericsson B ADR | 14.05 | 14.11 | 13.90 | +0.21 | +1.52% | 7.29M | 15:59:59 | ||
| Svenska Handelsbanken PK | 5.70 | 5.72 | 5.67 | +0.09 | +1.60% | 467.16K | 15:58:00 | ||
| Veoneer | 25.78 | 26.31 | 25.61 | -0.13 | -0.50% | 338.42K | 15:59:59 | ||
| Autoliv | 97.57 | 98.07 | 97.05 | +1.46 | +1.52% | 336.67K | 15:59:59 | ||
| Assa Abloy AB | 15.15 | 15.15 | 14.98 | +0.23 | +1.54% | 79.87K | 15:59:00 | ||
| Volvo ADR | 25.68 | 25.68 | 25.17 | +0.92 | +3.72% | 54.69K | 15:59:00 | ||
| Sandvik AB ADR | 29.04 | 29.04 | 28.63 | +0.80 | +2.81% | 49.37K | 15:59:00 | ||
| Atlas Copco AB | 66.50 | 66.50 | 65.65 | +1.94 | +3.00% | 45.24K | 15:59:00 | ||
| Telia ADR | 8.64 | 8.69 | 8.57 | +0.06 | +0.70% | 44.60K | 15:59:00 | ||
| Neonode | 8.800 | 8.920 | 8.460 | +0.240 | +2.80% | 38.89K | 15:59:59 | ||
| H&M ADR | 4.92 | 4.92 | 4.84 | +0.13 | +2.71% | 30.23K | 15:59:00 | ||
| Swedbank AB | 18.85 | 18.87 | 18.70 | +0.32 | +1.73% | 18.92K | 15:52:00 | ||
| Swedish Match Ab Ord | 42.4500 | 42.5200 | 42.3200 | +0.3300 | +0.78% | 16.04K | 15:55:00 | ||
| Calliditas Therapeutics | 26.88 | 27.25 | 26.80 | -0.31 | -1.14% | 14.99K | 15:59:59 | ||
| Alfa Laval ADR | 33.42 | 33.43 | 33.04 | +0.72 | +2.19% | 13.21K | 15:59:00 | ||
| Cloetta B | 3.09 | 3.09 | 3.09 | +0.22 | +7.73% | 8.60K | 11:36:00 | ||
| Skanska B ADR | 27.69 | 27.69 | 27.37 | +0.71 | +2.63% | 6.63K | 15:50:00 | ||
| AB SKF | 30.50 | 30.50 | 30.12 | +0.80 | +2.69% | 5.09K | 15:59:00 | ||
| Atlas Copco ADR | 57.15 | 57.19 | 56.69 | +1.40 | +2.51% | 4.95K | 15:46:00 | ||
| Svenska Handelsbanken A | 11.57 | 11.57 | 11.48 | +0.24 | +2.08% | 3.81K | 15:45:00 |
Switzerland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Transocean | 3.42 | 3.47 | 3.35 | +0.01 | +0.29% | 8.20M | 15:59:59 | ||
| Credit Suisse ADR | 10.85 | 10.85 | 10.66 | +0.09 | +0.84% | 5.59M | 15:59:59 | ||
| Relief Therapeutics | 0.28 | 0.29 | 0.26 | -0.00 | -0.18% | 5.36M | 16:00:00 | ||
| STMicroelectronics ADR | 38.98 | 39.18 | 38.73 | +0.04 | +0.10% | 2.33M | 15:59:59 | ||
| UBS Group | 16.11 | 16.16 | 15.94 | +0.25 | +1.58% | 2.18M | 15:59:59 | ||
| Novartis ADR | 88.02 | 88.07 | 87.20 | +0.82 | +0.94% | 1.89M | 15:59:59 | ||
| TE Connectivity | 133.40 | 133.89 | 132.46 | +0.76 | +0.57% | 1.70M | 15:59:59 | ||
| Chubb | 162.77 | 164.17 | 162.46 | +0.67 | +0.41% | 1.60M | 15:59:59 | ||
| ABB ADR | 33.38 | 33.48 | 33.15 | +0.45 | +1.37% | 1.48M | 15:59:59 | ||
| Crispr Therapeutics | 118.56 | 123.70 | 116.20 | -5.29 | -4.27% | 1.36M | 15:59:59 | ||
| Garmin | 140.60 | 141.73 | 138.94 | +2.05 | +1.48% | 1.36M | 15:59:59 | ||
| Auris Medical | 3.500 | 3.590 | 3.320 | -0.020 | -0.57% | 939.70K | 15:59:59 | ||
| Roche Holding ADR | 42.11 | 42.24 | 41.62 | +0.26 | +0.62% | 897.95K | 16:00:00 | ||
| ObsEva | 2.81 | 2.85 | 2.71 | +0.02 | +0.72% | 812.35K | 15:59:59 | ||
| Logitech | 113.45 | 113.75 | 111.21 | +2.33 | +2.10% | 585.67K | 15:59:59 | ||
| Quotient Ltd | 4.13 | 4.20 | 4.05 | -0.03 | -0.72% | 482.95K | 15:59:59 | ||
| Alcon | 74.18 | 74.30 | 73.65 | +0.05 | +0.07% | 453.92K | 15:59:59 | ||
| NLS Pharmaceutics AG | 3.20 | 3.27 | 2.90 | +0.20 | +6.67% | 401.59K | 15:59:59 | ||
| Compagnie Financiere Richemont | 10.430 | 10.500 | 10.330 | -0.040 | -0.38% | 342.57K | 15:59:00 | ||
| Glencore ADR | 8.340 | 8.340 | 8.230 | -0.070 | -0.83% | 292.14K | 15:59:00 |
Taiwan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Taiwan Semiconductor | 118.84 | 120.60 | 117.85 | +0.49 | +0.41% | 9.51M | 15:59:59 | ||
| United Microelectronics | 9.480 | 9.585 | 9.420 | +0.220 | +2.38% | 6.10M | 15:59:59 | ||
| Himax | 12.40 | 12.57 | 11.56 | +0.44 | +3.68% | 3.74M | 15:59:59 | ||
| ASE Industrial ADR | 7.95 | 7.97 | 7.88 | +0.21 | +2.71% | 1.90M | 15:59:59 | ||
| Silicon Motion | 66.63 | 69.68 | 66.30 | -2.78 | -4.01% | 512.19K | 15:59:59 | ||
| Giga Media Ltd | 2.920 | 3.141 | 2.920 | -0.080 | -2.67% | 355.46K | 15:59:00 | ||
| AU Optronics | 9.100 | 9.300 | 9.020 | +0.220 | +2.48% | 141.98K | 15:45:00 | ||
| Chunghwa Telecom | 40.47 | 40.47 | 40.09 | +0.19 | +0.47% | 112.37K | 15:59:59 | ||
| SemiLEDS | 3.200 | 3.385 | 3.170 | -0.160 | -4.76% | 91.35K | 15:59:59 | ||
| Asia Pacific Wire & Cable | 3.080 | 3.250 | 2.930 | -0.030 | -0.96% | 49.88K | 15:59:59 | ||
| ChipMOS Tech | 33.12 | 33.23 | 32.80 | +1.04 | +3.24% | 30.13K | 15:59:59 | ||
| Cathay Financial ADR | 14 | 14 | 14 | +0 | +0.00% | 0 | 04/02 | ||
| Fubon Financial ADR | 10 | 10 | 10 | 0 | 0.00% | 0 | 04/02 |
Thailand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| World Moto | 0.00010 | 0.00030 | 0.00010 | -0.00010 | -50.00% | 8.51M | 15:59:00 | ||
| Fabrinet | 89.40 | 90.42 | 89.08 | -0.53 | -0.59% | 84.45K | 15:59:59 | ||
| KASIKORNBANK Public Co | 17.15 | 17.64 | 17.05 | -0.49 | -2.78% | 16.92K | 15:59:00 | ||
| Siam Commercial Bank ADR | 13.0 | 13.7 | 13.0 | -0.9 | -6.54% | 1.67K | 14:10:00 | ||
| Bangkok Bank ADR | 19.5025 | 20.7900 | 19.5025 | -1.3875 | -6.64% | 1.11K | 14:10:00 | ||
| Airports Thailand ADR | 21.9 | 22.1 | 20.8 | -0.3 | -1.27% | 0.67K | 14:23:00 | ||
| Krung Thai Bank Public Co | 7.13 | 7.13 | 7.13 | -0.57 | -7.40% | 0.39K | 12:18:00 | ||
| Banpu ADR | 5 | 5 | 5 | 0 | 0.00% | 0 | 25/11 | ||
| BTS ADR | 33.8 | 33.8 | 33.8 | +0.0 | +0.00% | 0 | 17/12 | ||
| Bumrungrad Hospital DRC | 4.20 | 4.20 | 4.20 | 0.00 | 0.00% | 0 | 14/12 | ||
| CP All ADR | 25 | 25 | 25 | 0 | 0.00% | 0 | 11/03 | ||
| Electricity Generating ADR | 26 | 26 | 26 | +0 | +0.00% | 0 | 22/01 | ||
| Berli Jucker ADR | 13.3 | 13.3 | 13.3 | +0.0 | +0.00% | 0 | 24/11 | ||
| Bank Ayudhya ADR | 28.47 | 28.47 | 28.47 | +0.00 | +0.00% | 0 | 17/02 | ||
| BEC World ADR | 1.85 | 1.85 | 1.85 | +0.00 | +0.00% | 0 | 23/11 | ||
| Bangkok Dusit Medical ADR | 23.2 | 23.3 | 23.3 | +0.0 | +0.00% | 0 | 04/11 | ||
| Advanced Info Service DRC | 5.65 | 5.65 | 5.65 | 0.00 | 0.00% | 0 | 18/09 | ||
| TTW Public Company | 20.77 | 20.77 | 20.77 | +0.00 | +0.00% | 0 | 30/11 | ||
| PTT Exploration & Production | 7.060 | 7.060 | 7.060 | +0.000 | +0.00% | 0 | 15/03 | ||
| Univanich Palm Oil ADR | 0.2 | 0.2 | 0.2 | 0.0 | 0.00% | 0 | 01/04 |
Turkey
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Turkcell Iletisim Hizmetleri | 4.72 | 4.72 | 4.68 | +0.04 | +0.85% | 331.24K | 15:59:59 | ||
| Turkiye Garanti Bankasi AS | 0.920 | 0.940 | 0.920 | -0.020 | -2.13% | 55.35K | 15:59:00 | ||
| Akbank Turk Anonim Sirketi | 1.30 | 1.32 | 1.27 | -0.02 | -1.52% | 9.07K | 13:52:00 | ||
| Koc Holdings AS | 11.07 | 11.30 | 11.06 | -0.21 | -1.86% | 2.39K | 15:59:00 | ||
| THY ADR | 15.0 | 15.0 | 14.8 | -0.3 | -2.15% | 1.72K | 15:44:00 | ||
| Anadolu Efes ADR | 0.621 | 0.621 | 0.621 | +0.021 | +3.50% | 0.30K | 10:07:00 | ||
| Tekfen ADR | 4 | 4 | 4 | 0 | 0.00% | 0 | 16/11 | ||
| Turk Telekomunikasyon ADR | 1.6 | 1.6 | 1.6 | 0.0 | 0.00% | 0 | 13/04 | ||
| Ulker Biskuvi Sanayi ADR | 26 | 26 | 26 | 0 | 0.00% | 0 | 07/04 | ||
| Sisecam | 0.749701 | 0.749701 | 0.749701 | 0.000000 | 0.00% | 0 | 04/02 | ||
| Eregli Demir Celik ADR | 8.95 | 8.95 | 8.95 | 0.00 | 0.00% | 0 | 26/03 | ||
| Dogan Sirketler ADR | 1.39 | 1.39 | 1.39 | 0.00 | 0.00% | 0 | 04/02 | ||
| Ford Otomoti Sanayi ADR | 119.50 | 119.50 | 119.50 | 0.00 | 0.00% | 0 | 30/03 | ||
| Arcelik ADR | 19.90 | 19.90 | 19.90 | 0.00 | 0.00% | 0 | 13/04 | ||
| Turkiye Vakiflar Bankasi ADR | 4.300 | 4.300 | 4.300 | 0.000 | 0.00% | 0 | 09/04 | ||
| Turkiye Halk Bankasi AS | 1.120 | 1.120 | 1.120 | +0.000 | +0.00% | 0 | 15/04 | ||
| Tav Havalimanlari Holding AS | 9.870 | 9.870 | 9.870 | 0.000 | 0.00% | 0 | 15/04 | ||
| Koza Altin Islemeleri A S | 13.0000 | 13.0000 | 13.0000 | 0.0000 | 0.00% | 0 | 02/02 | ||
| Nimtech | 2.5 | 2.5 | 2.5 | 0.0 | 0.00% | 0 | 01/03 |
United Arab Emirates
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Yalla | 22.84 | 23.19 | 21.19 | +0.85 | +3.87% | 1.09M | 15:59:59 | ||
| Argentum 47 | 0.0064 | 0.0069 | 0.0064 | -0.0005 | -7.25% | 251.36K | 15:32:00 | ||
| Brooge Holdings Ltd | 10.03 | 10.26 | 10.03 | -0.02 | -0.20% | 26.36K | 11:21:00 | ||
| Amira Nature Foods | 3.46 | 3.75 | 3.46 | +0.01 | +0.29% | 2.08K | 14:03:00 |
United Kingdom
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| AstraZeneca ADR | 50.74 | 51.01 | 50.61 | -0.09 | -0.18% | 22.17M | 15:59:59 | ||
| Vopia | 0.0009 | 0.0011 | 0.0009 | -0.0001 | -10.00% | 13.09M | 15:59:00 | ||
| BP ADR | 25.18 | 25.46 | 25.04 | -0.02 | -0.08% | 10.71M | 15:59:59 | ||
| Rolls Royce Holdings plc | 1.49 | 1.51 | 1.47 | -0.02 | -1.32% | 9.33M | 15:59:00 | ||
| Atlantica Yield | 39.04 | 39.19 | 37.68 | +0.58 | +1.51% | 8.37M | 15:59:59 | ||
| GlaxoSmithKline ADR | 37.75 | 37.90 | 37.62 | +0.06 | +0.16% | 7.97M | 15:59:59 | ||
| Farfetch A | 49.59 | 52.01 | 49.26 | -1.50 | -2.94% | 7.53M | 15:59:59 | ||
| Amcor PLC | 11.95 | 12.07 | 11.88 | +0.06 | +0.50% | 6.65M | 15:59:59 | ||
| TechnipFMC | 7.27 | 7.37 | 7.15 | -0.05 | -0.68% | 5.61M | 15:59:59 | ||
| British American Tobacco ADR | 40.51 | 40.59 | 40.10 | +0.95 | +2.40% | 4.57M | 15:59:59 | ||
| Tesco PLC | 9.60 | 9.64 | 9.36 | +0.37 | +4.01% | 3.79M | 15:58:00 | ||
| Lloyds Banking ADR | 2.39 | 2.39 | 2.36 | +0.04 | +1.70% | 3.68M | 15:59:59 | ||
| Barclays ADR | 10.50 | 10.51 | 10.39 | +0.23 | +2.24% | 3.31M | 15:59:59 | ||
| Argo Blockchain | 2.19 | 2.28 | 2.01 | -0.25 | -10.15% | 2.77M | 15:59:00 | ||
| Vodafone Group ADR | 18.95 | 18.97 | 18.83 | +0.29 | +1.55% | 2.58M | 15:59:59 | ||
| IHS Markit Ltd | 103.94 | 104.09 | 103.00 | +0.78 | +0.76% | 2.50M | 15:59:59 | ||
| Rio Tinto ADR | 84.79 | 85.16 | 83.77 | +1.01 | +1.21% | 2.47M | 15:59:59 | ||
| Stellantis NV | 18.35 | 18.40 | 18.17 | +0.33 | +1.83% | 2.21M | 15:59:59 | ||
| HSBC ADR | 29.59 | 29.64 | 29.40 | +0.32 | +1.09% | 1.60M | 15:59:59 | ||
| Capri Holdings | 53.83 | 54.24 | 52.56 | +0.23 | +0.43% | 1.58M | 15:59:59 |