Sign up to create alerts for Instruments,
Economic Events and content by followed authors
Free Sign Up Already have an account? Sign In
Get Actionable Insights with InvestingPro+: Start 7 Day FREE Trial Register here
Quotes
All Instrument Types
- All Instrument Types
- Indices
- Equities
- ETFs
- Funds
- Commodities
- Currencies
- Crypto
- Bonds
- Certificates
Please try another search
Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details
World ADRs
Argentina
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| YPF Sociedad Anonima | 4.572 | 4.620 | 4.512 | +0.072 | +1.60% | 661.79K | 13:31:22 | ||
| Grupo Financiero Galicia ADR | 9.432 | 9.520 | 9.410 | +0.062 | +0.66% | 202.87K | 13:30:14 | ||
| BBVA Banco Frances ADR | 3.190 | 3.205 | 3.130 | +0.070 | +2.24% | 375.83K | 13:29:51 | ||
| Despegar.com | 9.27 | 9.31 | 9.06 | +0.31 | +3.40% | 64.91K | 13:19:11 | ||
| Transportadora Gas ADR | 6.784 | 6.960 | 6.760 | -0.016 | -0.24% | 79.45K | 13:21:11 | ||
| Grupo Supervielle | 1.920 | 1.940 | 1.880 | +0.020 | +1.05% | 141.18K | 13:06:20 | ||
| Bioceres Crop | 14.25 | 14.49 | 14.00 | +0.40 | +2.89% | 29.87K | 13:31:52 | ||
| Loma Negra ADR | 5.850 | 5.890 | 5.730 | +0.080 | +1.39% | 74.91K | 13:22:05 | ||
| Banco Macro B ADR | 16.86 | 16.96 | 16.60 | +0.34 | +2.06% | 57.82K | 13:30:06 | ||
| Cresud SACIF | 7.190 | 7.320 | 7.000 | +0.200 | +2.86% | 98.20K | 13:17:11 | ||
| Central Puerto | 3.870 | 3.970 | 3.841 | +0.060 | +1.57% | 41.54K | 13:27:56 | ||
| Pampa Energia ADR | 24.19 | 24.47 | 23.95 | +0.47 | +2.00% | 84.45K | 13:29:52 | ||
| IRSA Propiedades ADR | 2.49 | 2.62 | 2.29 | +0.12 | +5.06% | 8.70K | 13:26:03 | ||
| Telecom Argentina ADR | 5.390 | 5.450 | 5.220 | +0.170 | +3.26% | 64.61K | 13:25:59 | ||
| IRSA ADR | 4.570 | 4.597 | 4.455 | +0.130 | +2.93% | 12.68K | 13:16:04 | ||
| Edenor ADR | 5.707 | 5.750 | 5.520 | +0.207 | +3.76% | 2.58K | 11:14:28 |
Australia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| BHP Billiton Ltd ADR | 68.36 | 68.59 | 68.07 | -0.33 | -0.48% | 1.20M | 13:31:55 | ||
| Atlassian Corp Plc | 175.28 | 176.32 | 166.89 | +4.53 | +2.65% | 777.41K | 13:31:33 | ||
| Propanc Biopharma | 0.0090 | 0.0097 | 0.0074 | -0.0008 | -8.16% | 1.28M | 13:11:00 | ||
| Iris Energy | 5.79 | 5.86 | 5.09 | +0.47 | +8.93% | 204.42K | 13:23:38 | ||
| Paladin Energy | 0.526 | 0.526 | 0.491 | +0.026 | +5.16% | 1.04M | 13:11:00 | ||
| Bannerman Resources | 0.14 | 0.14 | 0.14 | 0.00 | 0.00% | 675.57K | 13:16:00 | ||
| Novonix | 2.78 | 2.81 | 2.65 | +0.11 | +4.12% | 99.17K | 13:03:00 | ||
| ANZ Banking Group ADR | 18.29 | 18.29 | 17.82 | +0.03 | +0.16% | 166.31K | 13:02:00 | ||
| Greenland Minerals&Energy | 0.041 | 0.046 | 0.041 | -0.009 | -18.00% | 720.00K | 12:25:00 | ||
| Immutep ADR | 2.800 | 2.840 | 2.722 | +0.080 | +2.94% | 89.60K | 13:29:43 | ||
| Santos ADR | 5.860 | 5.880 | 5.805 | +0.020 | +0.34% | 54.31K | 13:16:00 | ||
| Mesoblast | 3.560 | 3.560 | 3.450 | +0.080 | +2.30% | 27.50K | 13:21:08 | ||
| National Australia Bank ADR | 11.33 | 11.33 | 10.99 | +0.07 | +0.62% | 91.79K | 13:10:00 | ||
| Wesfarmers ADR | 16.390 | 16.390 | 16.050 | -0.170 | -1.03% | 16.02K | 13:10:00 | ||
| Jervois Mining Ltd | 0.60 | 0.62 | 0.58 | -0.01 | -2.38% | 289.01K | 13:02:00 | ||
| Mawson Infrastructure Group | 2.13 | 2.22 | 2.05 | +0.03 | +1.37% | 58.51K | 13:31:09 | ||
| Elixinol Global | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 30.02K | 11:14:00 | ||
| Lynas Rare Earths ADR | 6.7300 | 6.7575 | 6.6500 | +0.1500 | +2.28% | 30.89K | 13:07:00 | ||
| Peninsula Energy | 0.12 | 0.12 | 0.11 | 0.00 | 0.00% | 95.75K | 13:14:00 | ||
| Tritium Dcfc | 8.29 | 8.53 | 8.07 | +0.22 | +2.73% | 74.44K | 13:31:03 |
Austria
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Erste Group Bank AG PK | 15.66 | 16.00 | 15.55 | -0.45 | -2.79% | 34.03K | 13:13:00 | ||
| Wienerberger Baustoffindustrie | 5.400 | 5.480 | 5.381 | +0.100 | +1.89% | 1.88K | 10:30:00 | ||
| OMV AG PK | 57.40 | 57.65 | 57.29 | +0.24 | +0.43% | 4.30K | 12:21:00 | ||
| Raiffeisen Bank ADR | 3.27 | 3.27 | 3.26 | +0.14 | +4.31% | 0.82K | 10:53:00 | ||
| Verbund ADR | 18.67 | 18.67 | 18.67 | +0.00 | +0.00% | 0 | 25/05 | ||
| Andritz ADR | 9.33 | 9.45 | 9.33 | +0.54 | +6.10% | 0.44K | 09:47:00 | ||
| Voestalpine AG PK | 5.90 | 5.90 | 5.90 | +0.00 | +0.00% | 0 | 25/05 | ||
| Vienna Insurance ADR | 5.24 | 5.24 | 5.24 | 0.00 | 0.00% | 0 | 31/03 | ||
| Flughafen Wien ADR | 7.0 | 7.0 | 7.0 | 0.0 | 0.00% | 0 | 08/03 | ||
| Schoeller Bleckmann ADR | 4.24 | 4.24 | 4.24 | 0.00 | 0.00% | 0 | 04/11 | ||
| Palfinger ADR | 30.50 | 30.50 | 30.50 | 0.00 | 0.00% | 0 | 23/03 | ||
| Oesterreichische Post ADR | 18.2 | 18.3 | 18.3 | 0.0 | 0.00% | 0 | 27/04 | ||
| Erste Group Bank AG | 31.670 | 31.670 | 31.650 | 0.000 | 0.00% | 0 | 24/05 | ||
| EVN ADR | 4.88 | 4.88 | 4.88 | 0.00 | 0.00% | 0 | 09/03 | ||
| Telekom Austria AG PK | 14.22 | 14.22 | 14.22 | +0.87 | +6.52% | 0.20K | 13:16:00 | ||
| Wolford ADR | 1.45 | 1.45 | 1.45 | 0.00 | 0.00% | 0 | 12/05 |
Belgium
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Euronav | 12.605 | 12.620 | 12.350 | +0.285 | +2.31% | 1.47M | 13:30:01 | ||
| Anheuser Busch ADR | 56.60 | 56.86 | 56.34 | +0.50 | +0.89% | 500.18K | 13:32:02 | ||
| Materialise NV | 14.71 | 14.98 | 14.34 | +0.23 | +1.59% | 93.24K | 13:26:01 | ||
| Galapagos ADR | 56.04 | 56.71 | 55.95 | +0.64 | +1.16% | 59.35K | 12:56:09 | ||
| KBC Groep ADR | 31.34 | 31.83 | 31.27 | -0.59 | -1.85% | 325.13K | 13:14:00 | ||
| Umicore ADR | 11.19 | 11.23 | 11.09 | +0.06 | +0.54% | 7.18K | 13:16:00 | ||
| UCB ADR | 43.91 | 44.13 | 43.91 | -0.26 | -0.59% | 8.25K | 12:27:00 | ||
| MDxHealth ADR | 7.44 | 7.53 | 7.23 | -0.05 | -0.67% | 5.20K | 11:48:55 | ||
| Brussel Lambert ADR | 9.30 | 9.31 | 9.05 | +0.15 | +1.69% | 3.92K | 11:38:00 | ||
| Celyad SA | 2.140 | 2.160 | 2.090 | +0.130 | +6.47% | 1.42K | 11:14:08 | ||
| ageas SA/NV | 49.06 | 49.17 | 49.03 | +0.06 | +0.11% | 11.32K | 12:14:00 | ||
| Nyxoah | 13.61 | 13.61 | 13.61 | -0.25 | -1.80% | 0.00K | 09:30:02 | ||
| Solvay ADR | 9.525 | 9.525 | 9.525 | +0.000 | +0.00% | 0 | 25/05 | ||
| GBL | 90.7000 | 90.7000 | 90.7000 | +0.0000 | +0.00% | 0 | 25/05 | ||
| NV Bekaert ADR | 2.610 | 2.610 | 2.160 | 0.000 | 0.00% | 0 | 21/05 | ||
| Evs Broadcast ADR | 6.85 | 6.85 | 6.85 | 0.00 | 0.00% | 0 | 01/04 | ||
| Barco ADR | 9.73 | 9.73 | 9.73 | 0.00 | 0.00% | 0 | 29/11 | ||
| Ackermans Van Haaren ADR | 17.0 | 17.0 | 17.0 | 0.0 | 0.00% | 0 | 22/09 | ||
| D’Ieteren ADR | 82.15 | 82.15 | 82.15 | +0.00 | +0.00% | 0 | 20/05 | ||
| Proximus ADR | 3.50 | 3.49 | 3.49 | +0.10 | +2.85% | 0.25K | 10:14:00 |
Brazil
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Nu Holdings | 3.73 | 3.80 | 3.36 | +0.14 | +4.04% | 38.30M | 13:32:00 | ||
| Itau Unibanco | 5.405 | 5.425 | 5.300 | +0.115 | +2.17% | 24.20M | 13:31:54 | ||
| Ambev SA | 2.925 | 2.935 | 2.865 | +0.055 | +1.92% | 11.61M | 13:31:48 | ||
| Petroleo Brasileiro Petrobras ADR | 14.78 | 14.88 | 14.55 | +0.23 | +1.58% | 14.01M | 13:31:55 | ||
| Banco Bradesco | 4.210 | 4.228 | 4.120 | +0.070 | +1.69% | 18.34M | 13:31:46 | ||
| Vale ADR | 17.59 | 17.67 | 17.20 | +0.10 | +0.56% | 12.66M | 13:32:02 | ||
| Petroleo Brasileiro ADR Reptg 2 Pref | 13.46 | 13.59 | 13.29 | +0.22 | +1.70% | 10.62M | 13:31:55 | ||
| Gerdau ADR | 6.055 | 6.110 | 5.920 | +0.085 | +1.42% | 9.83M | 13:31:59 | ||
| SID Nacional ADR | 4.445 | 4.490 | 4.325 | +0.125 | +2.89% | 6.40M | 13:31:32 | ||
| CEMIG Pref ADR | 2.510 | 2.535 | 2.480 | -0.020 | -0.79% | 4.55M | 13:31:18 | ||
| Xp | 22.51 | 22.54 | 21.05 | +1.27 | +5.97% | 1.19M | 13:31:46 | ||
| Centrais Electricas Brasileiras | 9.070 | 9.350 | 9.070 | -0.180 | -1.95% | 1.72M | 13:31:28 | ||
| Embraer ADR | 10.62 | 10.74 | 10.24 | +0.50 | +4.94% | 1.40M | 13:31:38 | ||
| Sabesp ADR | 9.900 | 9.975 | 9.860 | -0.040 | -0.40% | 586.86K | 13:31:27 | ||
| BRF ADR | 2.975 | 2.980 | 2.890 | +0.045 | +1.54% | 764.59K | 13:31:31 | ||
| PagSeguro Digital | 14.60 | 14.71 | 13.86 | +0.59 | +4.21% | 1.01M | 13:30:33 | ||
| Azul | 13.22 | 13.35 | 12.48 | +0.69 | +5.51% | 912.27K | 13:31:20 | ||
| Gol Linhas Aereas ADR | 6.365 | 6.440 | 6.110 | +0.195 | +3.16% | 880.90K | 13:31:54 | ||
| Natura & Co | 7.08 | 7.16 | 6.69 | +0.25 | +3.66% | 992.26K | 13:30:44 | ||
| Ultrapar Participacoes | 3.000 | 3.015 | 2.870 | +0.120 | +4.17% | 700.84K | 13:28:33 |
Canada
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Very Good Food Company | 0.34 | 0.37 | 0.30 | +0.04 | +14.88% | 37.08M | 13:31:43 | ||
| Sundial Growers | 0.4092 | 0.4138 | 0.3871 | +0.0187 | +4.79% | 39.57M | 13:31:50 | ||
| HPIL | 0.0011 | 0.0012 | 0.0010 | +0.0001 | +10.00% | 15.77M | 13:16:00 | ||
| Winning Brands Corp | 0.00075 | 0.00080 | 0.00070 | +0.00005 | +7.14% | 2.94M | 12:41:00 | ||
| Yamana Gold | 5.236 | 5.390 | 5.230 | -0.114 | -2.13% | 10.31M | 13:31:34 | ||
| Kinross Gold | 4.560 | 4.637 | 4.520 | -0.020 | -0.44% | 8.84M | 13:31:25 | ||
| Barrick Gold | 20.62 | 21.08 | 20.61 | -0.43 | -2.02% | 13.34M | 13:31:59 | ||
| B2Gold | 4.072 | 4.189 | 4.073 | -0.077 | -1.87% | 6.68M | 13:31:55 | ||
| Crescent Point Energy | 8.500 | 8.670 | 8.490 | +0.060 | +0.71% | 5.85M | 13:31:27 | ||
| Eco-Tek Group, Inc. | 0.00180 | 0.00190 | 0.00170 | +0.00010 | +5.88% | 2.19M | 13:15:00 | ||
| BlackBerry | 6.07 | 6.11 | 5.84 | +0.16 | +2.71% | 7.72M | 13:32:03 | ||
| Gran Tierra | 1.6950 | 1.7500 | 1.6700 | +0.0250 | +1.50% | 5.49M | 13:30:32 | ||
| Hut 8 Mining | 2.315 | 2.370 | 2.105 | +0.075 | +3.35% | 9.82M | 13:31:52 | ||
| IAMGold | 2.295 | 2.335 | 2.270 | +0.005 | +0.22% | 3.56M | 13:32:00 | ||
| Cenovus Energy Inc | 22.050 | 22.190 | 21.935 | +0.140 | +0.64% | 4.05M | 13:31:37 | ||
| Aurora Cannabis | 2.760 | 2.800 | 2.655 | +0.080 | +2.99% | 4.65M | 13:31:25 | ||
| Hexo | 0.261 | 0.265 | 0.253 | +0.008 | +3.09% | 3.86M | 13:31:47 | ||
| Bitfarms | 1.730 | 1.760 | 1.610 | +0.050 | +2.98% | 3.09M | 13:31:24 | ||
| Suncor Energy | 39.47 | 39.93 | 39.42 | +0.07 | +0.18% | 3.87M | 13:31:22 | ||
| Canopy Growth | 5.42 | 5.47 | 4.98 | +0.38 | +7.65% | 3.19M | 13:31:33 |
Chile
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Soquimich B ADR | 106.50 | 107.05 | 101.47 | +5.41 | +5.35% | 955.03K | 13:31:43 | ||
| Santander Chile ADR | 19.85 | 19.94 | 19.55 | +0.22 | +1.12% | 276.63K | 13:31:49 | ||
| Enel Americas ADR | 5.780 | 5.795 | 5.710 | +0.030 | +0.52% | 302.51K | 13:31:39 | ||
| Enel Chile ADR | 1.285 | 1.330 | 1.240 | -0.025 | -1.91% | 650.32K | 13:30:40 | ||
| LATAM Airlines ADR | 0.36 | 0.38 | 0.36 | -0.02 | -6.02% | 428.14K | 13:03:00 | ||
| Banco De Chile | 20.32 | 20.56 | 20.30 | -0.10 | -0.48% | 80.94K | 13:30:46 | ||
| Cervecerias ADR | 13.66 | 13.70 | 13.56 | +0.09 | +0.66% | 227.90K | 13:31:23 | ||
| Itau CorpBanca ADR | 3.760 | 3.790 | 3.619 | +0.200 | +5.62% | 15.66K | 13:28:57 | ||
| Embotelladora Andina B ADR | 11.27 | 11.27 | 11.11 | +0.15 | +1.37% | 4.32K | 12:13:20 | ||
| Embotelladora Andina | 9.82 | 9.82 | 9.65 | -0.15 | -1.55% | 13.06K | 11:54:27 | ||
| Cerro Grande Mining Corp | 0.006 | 0.007 | 0.007 | 0.000 | 0.00% | 0 | 11/05 |
China
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Happiness Biotech | 0.1992 | 0.2199 | 0.1881 | -0.0386 | -16.23% | 3.09M | 13:31:33 | ||
| Farmmi | 0.0728 | 0.0740 | 0.0701 | -0.0003 | -0.41% | 22.57M | 13:31:53 | ||
| Didi Global | 1.78 | 1.92 | 1.69 | +0.03 | +1.71% | 38.17M | 13:31:53 | ||
| Nio A ADR | 16.00 | 16.13 | 14.33 | +1.36 | +9.29% | 50.16M | 13:31:43 | ||
| Alibaba ADR | 94.25 | 94.96 | 86.82 | +11.94 | +14.51% | 33.08M | 13:31:57 | ||
| China Liberal Education | 1.150 | 1.240 | 0.946 | -0.380 | -24.84% | 4.16M | 13:30:37 | ||
| Trans Global Grp In | 0.01210 | 0.01240 | 0.01180 | +0.00045 | +3.86% | 12.24M | 13:14:00 | ||
| Tencent Music Entertainment Group | 4.07 | 4.14 | 3.74 | +0.33 | +8.82% | 16.03M | 13:31:59 | ||
| iQIYI | 3.88 | 3.96 | 3.71 | +0.31 | +8.52% | 20.37M | 13:31:46 | ||
| Ke Hldg | 11.65 | 11.71 | 10.90 | +0.47 | +4.25% | 10.96M | 13:31:57 | ||
| Xpeng | 22.01 | 22.05 | 20.30 | +1.49 | +7.26% | 5.74M | 13:31:54 | ||
| JD.com Inc Adr | 53.11 | 53.58 | 50.31 | +2.92 | +5.82% | 10.01M | 13:31:42 | ||
| Li Auto | 24.15 | 24.26 | 22.43 | +1.75 | +7.81% | 4.36M | 13:31:34 | ||
| Pinduoduo | 41.73 | 41.99 | 38.83 | +3.42 | +8.93% | 7.59M | 13:31:41 | ||
| Lufax | 5.92 | 6.13 | 5.83 | -0.06 | -0.92% | 5.36M | 13:32:00 | ||
| Bilibili | 21.15 | 21.22 | 18.64 | +1.88 | +9.76% | 5.47M | 13:31:52 | ||
| Missfresh | 0.19 | 0.20 | 0.18 | -0.00 | -1.06% | 3.78M | 13:31:25 | ||
| Vipshop | 8.87 | 8.96 | 8.49 | +0.49 | +5.79% | 4.10M | 13:32:03 | ||
| Trip.com ADR | 21.39 | 21.47 | 19.72 | +1.82 | +9.30% | 2.83M | 13:32:03 | ||
| Hello Group | 5.30 | 5.41 | 5.15 | +0.11 | +2.12% | 2.37M | 13:31:50 |
Colombia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Ecopetrol ADR | 15.07 | 15.27 | 14.96 | +0.14 | +0.94% | 1.04M | 13:31:34 | ||
| BanColombia ADR | 39.41 | 39.57 | 38.68 | +0.96 | +2.50% | 87.35K | 13:29:31 | ||
| Tecnoglass | 20.46 | 20.68 | 19.58 | +0.92 | +4.71% | 88.52K | 13:27:52 | ||
| GeoPark Ltd | 15.98 | 16.39 | 15.84 | +0.20 | +1.25% | 82.99K | 13:26:19 | ||
| Blueberries Medical | 0.0321 | 0.0321 | 0.0300 | +0.0001 | +0.31% | 234.46K | 11:35:00 | ||
| Grupo Aval | 4.045 | 4.080 | 3.990 | -0.025 | -0.61% | 70.33K | 13:31:49 | ||
| Bakken Energy Corp | 0.000 | 0.000 | 0.000 | 0.000 | 0.00% | 0 | 04/11 | ||
| Cementos Argos ADR | 7.06 | 8.25 | 7.06 | 0.00 | 0.00% | 0 | 04/04 | ||
| Nutresa ADR | 9.87 | 9.87 | 9.87 | -3.65 | -27.02% | 0.10K | 12:54:00 | ||
| Inversiones Suramericana ADR | 17.46 | 17.46 | 17.46 | 0.00 | 0.00% | 0 | 01/03 | ||
| Interconnection Electric | 167.18 | 167.18 | 167.18 | 0.00 | 0.00% | 0 | 02/05 |
Cyprus
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Castor Maritime | 1.960 | 1.980 | 1.870 | +0.090 | +4.81% | 555.17K | 13:30:57 | ||
| Polymetal | 3.0 | 3.1 | 2.9 | -0.0 | -1.47% | 170.74K | 13:15:00 | ||
| Polymetal International ADR | 3.05 | 3.20 | 2.69 | -0.15 | -4.84% | 146.13K | 13:16:00 | ||
| Gifa | 0.010 | 0.010 | 0.010 | 0.000 | 0.00% | 0 | 25/05 | ||
| Bank of Cyprus | 1.14 | 1.14 | 1.14 | 0.00 | 0.00% | 0 | 15/12 | ||
| Woodbrook | 0.00150 | 0.00150 | 0.00150 | 0.00000 | 0.00% | 0 | 15/02 | ||
| QIWI | 5.67 | 5.95 | 5.53 | 0.00 | 0.00% | 0 | 25/02 | ||
| Ozon | 11.60 | 12.59 | 11.29 | 0.00 | 0.00% | 0 | 25/02 | ||
| Nexters | 6.38 | 6.85 | 6.38 | 0.00 | 0.00% | 0 | 25/02 | ||
| Cian ADR | 3.40 | 4.49 | 3.30 | 0.00 | 0.00% | 0 | 25/02 | ||
| Emerging Markets Horizon Unt | 10.09 | 10.09 | 9.95 | 0.00 | 0.00% | 0 | 23/05 | ||
| Emerging Markets Horizon | 9.96 | 9.96 | 9.96 | +0.03 | +0.30% | 0.00K | 09:30:02 |
Denmark
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Novo Nordisk ADR | 105.53 | 106.36 | 105.22 | +0.28 | +0.27% | 431.42K | 13:31:34 | ||
| Vestas Wind Systems AS | 8.17 | 8.24 | 8.00 | +0.13 | +1.62% | 153.01K | 13:16:00 | ||
| Genmab AS | 30.14 | 30.44 | 29.60 | +0.14 | +0.47% | 225.31K | 13:29:44 | ||
| Ascendis Pharma AS | 88.98 | 91.53 | 88.01 | -1.32 | -1.46% | 202.03K | 13:31:32 | ||
| Bavarian Nordic ADR | 10.38 | 10.46 | 10.02 | +0.62 | +6.30% | 85.88K | 13:04:00 | ||
| LiqTech | 0.580 | 0.580 | 0.540 | +0.026 | +4.75% | 399.19K | 13:28:59 | ||
| Coloplast A | 11.55 | 11.60 | 11.44 | +0.09 | +0.79% | 45.53K | 13:06:00 | ||
| Carlsberg AS | 25.36 | 25.40 | 23.84 | +0.37 | +1.48% | 39.85K | 13:13:00 | ||
| AP Moeller-Maersk AS | 14.84 | 15.20 | 13.95 | +0.23 | +1.60% | 48.15K | 13:14:00 | ||
| Orsted ADR | 37.95 | 38.37 | 37.80 | +0.15 | +0.40% | 16.57K | 13:13:00 | ||
| Chr Hansen ADR | 18.60 | 18.61 | 18.50 | +0.19 | +1.03% | 15.66K | 13:09:00 | ||
| DSV ADR | 79.84 | 80.43 | 79.30 | +0.54 | +0.68% | 13.06K | 13:10:00 | ||
| Pandora ADR | 18.52 | 18.57 | 18.13 | +0.37 | +2.04% | 35.25K | 13:16:00 | ||
| IO Biotech | 4.82 | 4.83 | 4.59 | +0.20 | +4.29% | 10.15K | 13:27:45 | ||
| Evaxion Biotech AS | 1.870 | 1.870 | 1.760 | +0.070 | +3.89% | 25.55K | 13:31:00 | ||
| Danske Bank A/S ADR | 8.09 | 8.13 | 8.02 | +0.10 | +1.26% | 13.15K | 13:16:00 | ||
| Vestas Wind | 24.0300 | 25.1300 | 23.7025 | +0.0400 | +0.17% | 0.54K | 13:05:00 | ||
| Novozymes AS | 61.88 | 62.72 | 61.00 | +0.78 | +1.28% | 5.21K | 13:15:00 | ||
| Orphazyme | 0.150 | 0.165 | 0.135 | -0.020 | -11.76% | 61.96K | 12:50:00 | ||
| Orsted | 113.2 | 116.8 | 111.0 | +1.1 | +0.96% | 0.65K | 13:05:00 |
Finland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Nokia ADR | 5.075 | 5.110 | 4.950 | +0.145 | +2.94% | 26.48M | 13:31:34 | ||
| Nordea Bank ADR | 10.55 | 10.60 | 10.49 | +0.13 | +1.25% | 64.41K | 13:13:00 | ||
| Kone Oyj ADR | 25.25 | 25.36 | 24.63 | +0.39 | +1.57% | 15.43K | 13:10:00 | ||
| Sampo OYJ | 22.98 | 23.10 | 22.00 | +0.28 | +1.23% | 21.97K | 12:34:00 | ||
| Neste | 23.37 | 23.37 | 22.98 | +0.54 | +2.37% | 11.55K | 13:10:00 | ||
| Stora Enso Oyj PK | 20.16 | 20.16 | 20.00 | +0.34 | +1.72% | 4.19K | 12:30:00 | ||
| Nokian Tyres ADR | 6.91 | 6.91 | 6.78 | +0.00 | +0.00% | 0 | 25/05 | ||
| Fortum ADR | 3.590 | 3.800 | 3.590 | -0.170 | -4.52% | 4.63K | 12:37:00 | ||
| Metso Outotec OTC | 4.32 | 4.32 | 4.32 | -0.02 | -0.40% | 1.85K | 10:19:00 | ||
| Kesko ADR | 12.360 | 12.710 | 11.540 | +0.090 | +0.73% | 2.44K | 13:13:00 | ||
| Outokumpu ADR | 2.68 | 2.68 | 2.68 | +0.00 | +0.00% | 0 | 24/05 | ||
| Wartsila ADR | 1.59 | 1.65 | 1.59 | 0.00 | 0.00% | 0 | 24/05 | ||
| Orion ADR | 20.00 | 20.00 | 20.00 | +0.00 | +0.00% | 0 | 17/05 | ||
| Konecranes ADR | 5.565 | 5.565 | 5.565 | 0.000 | 0.00% | 0 | 14/04 | ||
| Fortum | 18.375 | 18.375 | 18.375 | +0.000 | +0.00% | 0 | 24/05 | ||
| KONE Oyj | 49.0355 | 49.0355 | 49.0355 | +0.5355 | +1.10% | 1.40K | 13:16:00 | ||
| Uponor | 16.54 | 16.53 | 16.53 | -0.47 | -2.74% | 0.10K | 11:53:00 | ||
| Yit ADR | 2.52 | 2.52 | 2.52 | 0.00 | 0.00% | 0 | 07/12 |
France
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Sanofi ADR | 55.30 | 55.73 | 55.27 | -0.26 | -0.46% | 1.48M | 13:31:32 | ||
| TotalEnergies SE ADR | 59.06 | 59.22 | 58.45 | +0.79 | +1.35% | 1.41M | 13:31:29 | ||
| Engie ADR | 13.65 | 13.71 | 13.60 | +0.05 | +0.37% | 181.68K | 13:14:00 | ||
| Constellium Nv | 16.59 | 16.70 | 16.33 | +0.38 | +2.34% | 170.41K | 13:30:55 | ||
| Criteo Sa | 26.32 | 26.46 | 25.11 | +1.07 | +4.24% | 140.60K | 13:31:40 | ||
| Schneider Electric SA | 26.830 | 26.890 | 26.280 | +0.555 | +2.11% | 185.94K | 13:16:00 | ||
| Orange ADR | 12.58 | 12.65 | 12.55 | +0.03 | +0.25% | 336.00K | 13:30:16 | ||
| Alstom PK | 2.610 | 2.630 | 2.570 | +0.020 | +0.77% | 22.04K | 12:32:00 | ||
| Louis Vuitton ADR | 122.500 | 123.220 | 119.960 | +4.930 | +4.19% | 96.93K | 13:15:00 | ||
| BNP Paribas ADR | 28.330 | 28.550 | 27.860 | +0.505 | +1.81% | 392.00K | 13:15:00 | ||
| Danone PK | 11.66 | 11.73 | 11.61 | -0.06 | -0.51% | 249.59K | 13:15:00 | ||
| Axa ADR | 25.69 | 25.72 | 25.40 | +0.40 | +1.58% | 547.93K | 13:15:00 | ||
| L’Oreal ADR | 66.88 | 67.24 | 65.89 | +1.11 | +1.69% | 49.65K | 13:15:00 | ||
| Societe Generale ADR | 5.4200 | 5.4200 | 5.3550 | +0.0110 | +0.20% | 41.65K | 12:46:00 | ||
| Compagnie Saint-Gobain ADR | 11.64 | 11.70 | 11.44 | +0.22 | +1.93% | 74.62K | 13:13:00 | ||
| Michelin ADR | 25.81 | 25.82 | 25.39 | +0.63 | +2.50% | 44.31K | 13:17:00 | ||
| Safran SA | 26.424 | 26.430 | 25.910 | +1.154 | +4.57% | 66.83K | 13:04:00 | ||
| Credit Agricole SA PK | 5.540 | 5.620 | 5.450 | +0.180 | +3.36% | 210.19K | 13:00:00 | ||
| Technip Energies NV | 13.12 | 13.26 | 13.12 | +0.14 | +1.08% | 4.10K | 11:49:00 | ||
| UbiSoft Entertainment Inc | 10.36 | 10.41 | 10.33 | +0.10 | +0.97% | 553.63K | 12:46:00 |
Germany
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Deutsche Bank AG | 11.21 | 11.26 | 11.03 | +0.18 | +1.68% | 3.01M | 13:30:32 | ||
| Jumia Tech | 6.75 | 6.84 | 6.33 | +0.31 | +4.74% | 2.24M | 13:31:47 | ||
| SAP ADR | 98.56 | 98.80 | 96.95 | +1.24 | +1.27% | 450.91K | 13:31:49 | ||
| Sono NV | 2.90 | 3.01 | 2.70 | +0.19 | +7.01% | 780.72K | 13:31:06 | ||
| Lilium NV | 2.770 | 2.825 | 2.610 | +0.090 | +3.36% | 833.31K | 13:31:17 | ||
| ATAI Life Sciences BV | 3.97 | 4.05 | 3.83 | +0.13 | +3.39% | 281.17K | 13:31:49 | ||
| Affimed NV | 3.195 | 3.280 | 3.180 | +0.025 | +0.79% | 593.73K | 13:31:26 | ||
| Fresenius Medical Care ADR | 30.36 | 30.50 | 30.20 | +0.16 | +0.52% | 172.50K | 13:31:41 | ||
| BioNTech | 157.91 | 159.25 | 153.64 | +3.24 | +2.09% | 431.25K | 13:31:42 | ||
| CureVac NV | 17.92 | 18.32 | 17.35 | +0.41 | +2.34% | 153.03K | 13:31:30 | ||
| Volkswagen Pref 1/10 ADR | 16.22 | 16.22 | 15.87 | +0.33 | +2.07% | 66.23K | 13:12:00 | ||
| Atotech | 19.91 | 19.96 | 19.43 | +0.25 | +1.27% | 257.91K | 13:31:28 | ||
| Trivago | 1.760 | 1.760 | 1.640 | +0.130 | +7.98% | 668.87K | 13:31:15 | ||
| Volkswagen 1/10 ADR | 20.82 | 20.84 | 20.23 | +0.95 | +4.77% | 378.69K | 13:16:00 | ||
| Beiersdorf ADR | 20.3 | 20.3 | 20.2 | -0.0 | -0.15% | 143.81K | 12:51:00 | ||
| Allianz ADR | 21.27 | 21.32 | 21.07 | +0.19 | +0.90% | 72.72K | 13:13:00 | ||
| BASF ADR | 13.59 | 13.63 | 13.40 | +0.36 | +2.72% | 117.04K | 13:16:00 | ||
| Infineon ADR | 29.89 | 29.90 | 28.83 | +1.11 | +3.84% | 49.22K | 13:11:00 | ||
| Porsche Automobile Holding SE | 7.82 | 7.83 | 7.66 | +0.07 | +0.97% | 179.98K | 13:16:00 | ||
| Siemens ADR | 63.81 | 63.90 | 62.57 | +2.04 | +3.30% | 208.38K | 13:14:00 |
Greece
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Imperial Petroleum | 0.40 | 0.42 | 0.38 | +0.02 | +5.04% | 27.68M | 13:31:53 | ||
| Star Bulk Carriers | 32.17 | 32.48 | 31.77 | +0.28 | +0.88% | 1.56M | 13:31:56 | ||
| Diana Shipping | 6.190 | 6.260 | 5.850 | +0.100 | +1.64% | 974.54K | 13:32:00 | ||
| Seanergy Maritime | 1.2000 | 1.2100 | 1.1800 | -0.0100 | -0.83% | 1.78M | 13:31:29 | ||
| Danaos | 82.33 | 82.86 | 81.00 | +1.45 | +1.79% | 151.55K | 13:31:35 | ||
| Dynagas LNG | 4.157 | 4.250 | 4.040 | -0.033 | -0.80% | 159.14K | 13:30:25 | ||
| GasLog Partners LP | 5.250 | 5.350 | 5.170 | +0.080 | +1.55% | 162.83K | 13:21:52 | ||
| Oceanpal | 0.59 | 0.61 | 0.56 | +0.02 | +3.02% | 312.90K | 13:20:27 | ||
| Tsakos Energy | 11.450 | 12.000 | 11.437 | -0.200 | -1.72% | 108.49K | 13:11:55 | ||
| Top Ships | 0.6701 | 0.6900 | 0.6501 | +0.0002 | +0.03% | 172.77K | 13:28:21 | ||
| Performance Shipping | 2.050 | 2.160 | 1.800 | +0.150 | +7.89% | 90.63K | 12:52:40 | ||
| Euroseas | 32.24 | 32.25 | 30.93 | +0.57 | +1.80% | 77.04K | 13:22:28 | ||
| StealthGas | 2.640 | 2.664 | 2.580 | +0.140 | +5.60% | 355.18K | 13:30:56 | ||
| Pyxis Tankers Inc | 2.7705 | 2.9900 | 2.7107 | -0.0995 | -3.47% | 157.46K | 13:16:36 | ||
| EuroDry | 29.29 | 29.50 | 27.58 | +1.43 | +5.12% | 36.53K | 13:02:20 | ||
| Capital Product | 15.39 | 15.82 | 15.39 | -0.28 | -1.79% | 31.21K | 13:19:53 | ||
| Globus Maritime | 2.030 | 2.036 | 1.980 | +0.050 | +2.52% | 116.02K | 13:22:14 | ||
| National Bank of Greece | 3.700 | 3.700 | 3.670 | +0.050 | +1.37% | 8.01K | 12:49:00 | ||
| Dynagas LNG Partners LP | 23.71 | 23.71 | 23.49 | +0.18 | +0.77% | 10.15K | 12:46:46 | ||
| GasLog Ltd Pref | 24.98 | 25.00 | 24.94 | -0.02 | -0.09% | 12.99K | 12:49:10 |
Hong Kong
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Borqs Tech | 0.1730 | 0.1770 | 0.1669 | +0.0020 | +1.17% | 7.33M | 13:31:13 | ||
| eBullion Inc | 0.0048 | 0.0053 | 0.0043 | +0.0004 | +9.09% | 2.37M | 13:03:00 | ||
| King Resources Inc | 0.0013 | 0.0013 | 0.0011 | 0.0000 | 0.00% | 104.91K | 10:56:00 | ||
| Melco Resorts & Entertainment | 5.21 | 5.21 | 4.75 | +0.46 | +9.58% | 2.36M | 13:32:03 | ||
| Futu | 34.58 | 34.88 | 31.65 | +3.13 | +9.95% | 2.33M | 13:31:24 | ||
| Integrated Media Tech | 7.840 | 8.150 | 7.280 | +0.560 | +7.69% | 607.95K | 13:24:38 | ||
| Silicon Motion | 89.93 | 90.46 | 87.90 | +1.99 | +2.26% | 218.91K | 13:28:13 | ||
| iClick Interactive Asia | 0.71 | 0.74 | 0.67 | +0.05 | +7.81% | 260.94K | 13:29:19 | ||
| HUTCHMED DRC | 9.05 | 9.34 | 8.78 | +0.22 | +2.49% | 543.21K | 13:31:48 | ||
| BIT Mining | 1.870 | 2.040 | 1.790 | 0.000 | 0.00% | 781.31K | 13:31:38 | ||
| AIA ADR | 39.72 | 39.90 | 39.04 | +0.46 | +1.16% | 230.39K | 13:16:00 | ||
| Hong Kong & China Gas ADR | 1.076 | 1.110 | 1.050 | -0.024 | -2.18% | 197.66K | 12:43:00 | ||
| Global Cord Blood | 2.400 | 2.510 | 2.340 | +0.060 | +2.56% | 190.17K | 13:23:35 | ||
| Energy Finders | 0.10040 | 0.13670 | 0.10040 | -0.01960 | -16.33% | 38.15K | 13:12:00 | ||
| Oriental Culture | 3.340 | 3.340 | 3.240 | +0.190 | +6.03% | 54.54K | 13:12:49 | ||
| CK Hutchison ADR | 7.02 | 7.03 | 6.95 | +0.17 | +2.48% | 56.54K | 13:12:00 | ||
| Hang Lung Properties | 9.23 | 9.30 | 9.16 | +0.12 | +1.32% | 19.29K | 13:09:00 | ||
| Sharing Economy | 0.018 | 0.030 | 0.018 | -0.002 | -7.65% | 7.69M | 13:01:00 | ||
| Sun Hung Kai Properties | 12.26 | 12.40 | 12.19 | +0.01 | +0.12% | 32.63K | 12:24:00 | ||
| Henderson Land Development | 4.11 | 4.12 | 4.09 | -0.06 | -1.44% | 33.98K | 12:24:00 |
Hungary
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Magyar Telekom Plc | 5.70 | 5.70 | 5.70 | +0.00 | +0.00% | 0 | 25/05 | ||
| MOL ADR | 4.1 | 4.1 | 4.1 | +0.0 | +0.00% | 0 | 24/05 |
India
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Infosys ADR | 18.46 | 18.56 | 18.14 | +0.32 | +1.79% | 5.41M | 13:31:56 | ||
| ICICI Bank ADR | 19.00 | 19.03 | 18.73 | +0.39 | +2.10% | 3.85M | 13:31:24 | ||
| HDFC Bank ADR | 56.95 | 57.27 | 56.22 | +0.60 | +1.06% | 1.07M | 13:31:20 | ||
| Wipro ADR | 5.940 | 5.960 | 5.805 | +0.170 | +2.95% | 946.02K | 13:30:51 | ||
| Tata Motors ADR | 28.07 | 28.09 | 27.34 | +0.82 | +3.03% | 471.03K | 13:31:58 | ||
| MakeMyTrip | 28.64 | 29.39 | 26.19 | +2.71 | +10.45% | 308.05K | 13:31:40 | ||
| Renew Energy Global | 7.175 | 7.230 | 7.040 | +0.165 | +2.35% | 477.96K | 13:31:23 | ||
| Dr. Reddy’s Labs ADR | 55.63 | 55.80 | 55.08 | +0.17 | +0.30% | 23.92K | 13:30:34 | ||
| WNS Holdings | 72.25 | 72.30 | 70.56 | +1.03 | +1.45% | 34.28K | 13:29:40 | ||
| Yatra Online | 1.730 | 1.750 | 1.560 | +0.040 | +2.37% | 107.05K | 13:31:37 | ||
| Azure Power Global | 15.18 | 15.34 | 14.97 | +0.08 | +0.54% | 25.98K | 12:58:01 | ||
| Sify | 2.157 | 2.170 | 2.080 | +0.057 | +2.70% | 39.48K | 13:28:06 | ||
| Rediff.com India | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.00% | 0 | 21/04 | ||
| Mahanagar Telephone Nigam PK | 0.502 | 0.503 | 0.435 | 0.000 | 0.00% | 0 | 24/05 | ||
| Axis Bank ADR | 5 | 5 | 5 | 0 | 0.00% | 0 | 04/02 |
Indonesia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Indo Global Exchange | 0.00260 | 0.00270 | 0.00240 | -0.00010 | -3.70% | 55.97M | 13:17:00 | ||
| Astra Int | 9.83 | 9.88 | 9.56 | +0.09 | +0.92% | 23.06K | 12:57:00 | ||
| Indonesia Energy | 14.930 | 15.900 | 14.521 | +0.230 | +1.56% | 698.83K | 13:30:10 | ||
| Bank Rakyat | 14.86 | 15.00 | 14.67 | +0.22 | +1.50% | 14.27K | 12:21:00 | ||
| Bank Mandiri Persero ADR | 10.79 | 10.89 | 10.56 | +0.15 | +1.41% | 47.34K | 13:12:00 | ||
| Telkom Indonesia B ADR | 29.09 | 29.14 | 28.76 | +0.28 | +0.97% | 55.65K | 13:29:48 | ||
| XL Axiata ADR | 3.40 | 3.48 | 3.40 | -0.04 | -1.16% | 24.21K | 12:34:00 | ||
| Bank Central Asia ADR | 12.5600 | 12.7400 | 12.4630 | +0.0700 | +0.56% | 8.94K | 12:38:00 | ||
| Vale Indonesia | 0.5151 | 0.5151 | 0.5151 | 0.0000 | 0.00% | 0 | 25/05 | ||
| Vale Indonesia ADR | 26.06 | 26.29 | 25.69 | 0.00 | 0.00% | 0 | 25/05 | ||
| United Tractors ADR | 41.71 | 41.71 | 41.71 | -0.07 | -0.17% | 0.64K | 12:17:00 | ||
| Bank Mandiri Persero | 0.5379 | 0.5379 | 0.5379 | +0.0000 | +0.00% | 0 | 25/05 | ||
| Adaro Energy ADR | 10.59 | 10.59 | 10.59 | +0.38 | +3.72% | 0.10K | 13:03:00 | ||
| Telkom Indonesia | 0.291 | 0.291 | 0.291 | +0.000 | +0.00% | 0 | 25/05 | ||
| Medco Energi ADR | 4.42 | 4.42 | 4.42 | 0.00 | 0.00% | 0 | 10/03 | ||
| Indo Tambangraya Megah ADR | 3.68 | 3.68 | 3.68 | 0.00 | 0.00% | 0 | 25/04 | ||
| Asiamet Resources | 0.010 | 0.010 | 0.000 | 0.000 | 0.00% | 0 | 28/02 | ||
| Semen Persero | 8.50 | 8.50 | 8.44 | 0.00 | 0.00% | 0 | 19/05 | ||
| Media Nusantara Citra ADR | 5.74 | 5.74 | 5.74 | 0.00 | 0.00% | 0 | 08/02 | ||
| Kalbe Farma ADR | 22.31 | 22.31 | 22.04 | 0.00 | 0.00% | 0 | 10/05 |
Ireland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Endo Int | 0.466 | 0.485 | 0.400 | +0.069 | +17.29% | 19.89M | 13:31:56 | ||
| Medtronic | 100.16 | 101.36 | 98.18 | -5.38 | -5.10% | 7.72M | 13:32:05 | ||
| Johnson Controls | 53.01 | 53.29 | 52.30 | +1.24 | +2.39% | 1.88M | 13:32:02 | ||
| Eaton | 136.66 | 137.15 | 133.68 | +2.58 | +1.92% | 577.17K | 13:31:57 | ||
| Accenture | 290.15 | 290.33 | 281.89 | +10.51 | +3.76% | 946.35K | 13:31:53 | ||
| Seagate | 85.13 | 85.48 | 82.11 | +2.47 | +2.99% | 859.51K | 13:31:10 | ||
| Trane Technologies | 136.36 | 137.31 | 135.41 | +2.46 | +1.84% | 469.15K | 13:31:22 | ||
| Alkermes Plc | 29.30 | 29.44 | 28.33 | +0.45 | +1.56% | 318.96K | 13:30:28 | ||
| Amarin | 1.395 | 1.410 | 1.360 | +0.035 | +2.57% | 1.22M | 13:32:01 | ||
| Dole | 10.55 | 10.72 | 10.21 | +0.07 | +0.62% | 817.33K | 13:31:52 | ||
| Iterum Therapeutics | 0.232 | 0.239 | 0.221 | +0.012 | +5.28% | 434.24K | 13:29:47 | ||
| Horizon Pharma | 89.62 | 90.15 | 88.38 | +1.20 | +1.36% | 581.42K | 13:31:52 | ||
| Aptiv | 101.68 | 102.13 | 95.45 | +8.18 | +8.75% | 1.27M | 13:31:55 | ||
| Perrigo | 39.90 | 39.94 | 39.47 | +0.65 | +1.66% | 409.45K | 13:30:32 | ||
| Adient | 34.23 | 34.46 | 32.01 | +2.33 | +7.32% | 479.57K | 13:31:32 | ||
| Aon | 272.30 | 272.81 | 265.89 | +7.05 | +2.66% | 332.00K | 13:31:46 | ||
| Ryanair ADR | 89.13 | 89.68 | 87.48 | +1.61 | +1.84% | 626.90K | 13:31:00 | ||
| AerCap Holdings NV | 47.67 | 47.76 | 45.91 | +1.80 | +3.92% | 420.94K | 13:31:37 | ||
| Avadel Pharma | 1.171 | 2.010 | 1.110 | -2.209 | -65.36% | 11.55M | 13:31:36 | ||
| Jazz Pharma | 152.84 | 154.25 | 150.00 | +4.83 | +3.26% | 384.12K | 13:32:00 |
Israel
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Teva ADR | 9.16 | 9.21 | 9.00 | +0.17 | +1.83% | 3.96M | 13:31:52 | ||
| ironSource | 2.90 | 2.95 | 2.68 | +0.17 | +6.41% | 3.98M | 13:31:54 | ||
| ZIM Integrated Shipping Services | 69.89 | 70.85 | 68.89 | -0.41 | -0.58% | 3.35M | 13:31:33 | ||
| Nano Dimension | 2.760 | 2.820 | 2.700 | +0.030 | +1.10% | 1.60M | 13:30:21 | ||
| GlobalE Online | 19.33 | 19.62 | 18.13 | +1.05 | +5.74% | 1.37M | 13:31:39 | ||
| InMode | 25.91 | 26.07 | 23.50 | +2.66 | +11.44% | 2.03M | 13:31:28 | ||
| Wix.Com Ltd | 64.80 | 65.38 | 61.95 | +1.34 | +2.11% | 732.94K | 13:31:33 | ||
| Innoviz Technologies | 4.32 | 4.39 | 3.93 | +0.29 | +7.20% | 2.08M | 13:31:44 | ||
| Foresight Autonomous | 0.820 | 0.880 | 0.820 | -0.045 | -5.20% | 217.00K | 13:31:58 | ||
| ICL Israel Chemicals | 11.349 | 11.390 | 11.072 | +0.079 | +0.70% | 614.21K | 13:31:37 | ||
| Playtika | 14.65 | 14.79 | 14.07 | +0.47 | +3.31% | 475.04K | 13:31:03 | ||
| Check Point Software | 124.60 | 124.67 | 123.11 | +1.31 | +1.06% | 409.40K | 13:32:03 | ||
| Compugen | 1.765 | 1.780 | 1.730 | +0.035 | +2.02% | 452.42K | 13:30:42 | ||
| Fiverr International | 39.77 | 40.52 | 37.02 | +2.57 | +6.91% | 528.63K | 13:31:02 | ||
| Kornit Digital Ltd | 40.74 | 40.90 | 38.56 | +2.04 | +5.27% | 427.69K | 13:31:49 | ||
| My Size | 0.2380 | 0.2448 | 0.2213 | +0.0010 | +0.42% | 380.63K | 13:31:58 | ||
| Tufin Software | 12.490 | 12.625 | 12.490 | -0.070 | -0.56% | 520.66K | 13:29:57 | ||
| Walkme | 9.45 | 9.66 | 8.49 | +0.38 | +4.19% | 146.30K | 13:29:49 | ||
| Scisparc | 3.28 | 3.75 | 2.86 | +0.92 | +38.98% | 23.39M | 13:31:50 | ||
| Tower | 47.66 | 47.79 | 47.01 | +0.65 | +1.39% | 322.55K | 13:31:30 |
Italy
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| UniCredit ADR | 5.680 | 5.750 | 5.610 | +0.050 | +0.89% | 44.67K | 12:50:00 | ||
| ENI ADR | 30.62 | 30.92 | 30.33 | +0.46 | +1.51% | 702.67K | 13:31:09 | ||
| ENEL Societa per Azioni | 6.593 | 6.600 | 6.540 | +0.093 | +1.44% | 279.32K | 13:14:00 | ||
| Kaleyra | 3.13 | 3.22 | 2.86 | +0.19 | +6.46% | 136.79K | 13:28:13 | ||
| Ferrari NV | 196.99 | 198.14 | 192.18 | +5.95 | +3.11% | 243.73K | 13:31:41 | ||
| Intesa Sanpaolo SpA PK | 13.222 | 13.300 | 13.140 | +0.102 | +0.78% | 65.90K | 12:53:00 | ||
| Stevanato Group SpA | 16.11 | 16.41 | 15.84 | +0.28 | +1.77% | 66.35K | 13:30:28 | ||
| Assicurazioni Generali ADR | 9.30 | 9.41 | 9.28 | +0.01 | +0.11% | 27.10K | 12:39:00 | ||
| Snam ADR | 11.86 | 11.92 | 11.86 | +0.04 | +0.30% | 17.05K | 12:40:00 | ||
| Mediobanca ADR | 10.26 | 10.31 | 10.18 | +0.19 | +1.89% | 1.92K | 11:40:00 | ||
| Prysmian ADR | 15.92 | 15.94 | 15.88 | +0.08 | +0.51% | 5.50K | 12:48:00 | ||
| Atlantia ADR | 12.01 | 12.04 | 12.00 | -0.01 | -0.04% | 9.65K | 12:22:00 | ||
| Terna Rete Elettrica Nazionale | 26.45 | 26.48 | 26.44 | -0.26 | -0.99% | 1.60K | 12:21:00 | ||
| Ermenegildo Zegna NV | 10.50 | 10.67 | 10.17 | +0.17 | +1.65% | 27.58K | 13:27:37 | ||
| Genenta Science ADR | 7.30 | 7.76 | 7.00 | +0.48 | +7.04% | 9.77K | 11:47:50 | ||
| Prada Spa PK | 11.28 | 11.41 | 11.28 | 0.00 | 0.00% | 0 | 25/05 | ||
| Salvatore Ferragamo ADR | 8.31 | 8.31 | 8.10 | +0.53 | +6.75% | 1.94K | 10:21:00 | ||
| Leonardo ADR | 5.41 | 5.44 | 5.38 | +0.13 | +2.46% | 8.77K | 12:56:00 | ||
| Saipem ADR | 2.4250 | 2.5900 | 2.4185 | 0.0000 | 0.00% | 0 | 25/05 | ||
| Natuzzi | 9.59 | 10.16 | 9.44 | -0.18 | -1.84% | 5.59K | 12:42:47 |
Japan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Mitsubishi UFJ Financial ADR | 5.935 | 5.945 | 5.895 | +0.085 | +1.45% | 1.13M | 13:31:57 | ||
| Sumitomo Mitsui Financial ADR | 6.265 | 6.280 | 6.235 | +0.085 | +1.38% | 647.80K | 13:30:26 | ||
| Honda Motor ADR | 24.97 | 25.02 | 24.70 | +0.40 | +1.63% | 709.68K | 13:31:35 | ||
| Takeda Pharma ADR | 14.87 | 14.91 | 14.82 | -0.04 | -0.30% | 1.07M | 13:31:33 | ||
| Dr. Foods | 0.00265 | 0.00280 | 0.00265 | -0.00005 | -1.85% | 429.95K | 12:12:00 | ||
| SoftBank Group | 21.10 | 21.19 | 20.35 | +0.93 | +4.61% | 423.33K | 13:15:00 | ||
| Sony ADR | 90.73 | 90.86 | 88.77 | +2.44 | +2.77% | 282.05K | 13:31:04 | ||
| Mizuho Financial ADR | 2.410 | 2.410 | 2.390 | +0.030 | +1.26% | 254.83K | 13:30:27 | ||
| Nomura ADR | 3.925 | 3.945 | 3.875 | +0.075 | +1.95% | 794.42K | 13:30:18 | ||
| Canon ADR | 25.55 | 25.58 | 25.33 | +0.34 | +1.35% | 116.84K | 13:29:13 | ||
| Panasonic Corp PK | 9.25 | 9.25 | 9.04 | +0.23 | +2.55% | 56.48K | 13:06:00 | ||
| Recruit ADR | 7 | 7 | 7 | 0 | 0.00% | 282.14K | 13:13:00 | ||
| Fanuc Corporation | 16.27 | 16.28 | 15.88 | -0.20 | -1.24% | 77.43K | 13:15:00 | ||
| Toyota Motor ADR | 165.72 | 166.10 | 163.70 | +4.70 | +2.92% | 146.73K | 13:29:52 | ||
| Nintendo ADR | 56.85 | 56.88 | 56.20 | +0.39 | +0.69% | 97.70K | 13:04:00 | ||
| Japan Exchange ADR | 7.82 | 7.83 | 7.74 | +0.12 | +1.56% | 29.05K | 13:15:00 | ||
| Sumitomo Mitsui Trust Holdings PK | 3.045 | 3.060 | 3.030 | -0.005 | -0.16% | 364.02K | 13:07:00 | ||
| Daikin Industries ADR | 15.41 | 15.46 | 15.10 | 0.01 | 0.00% | 238.35K | 13:15:00 | ||
| Mitsubishi Electric ADR | 21.71 | 21.71 | 21.31 | -0.24 | -1.09% | 70.85K | 12:46:00 | ||
| Z Holdings ADR | 6.61 | 6.61 | 6.55 | +0.09 | +1.38% | 48.04K | 13:10:00 |
Luxembourg
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Arrival Vault USA | 1.77 | 1.82 | 1.63 | +0.10 | +6.04% | 4.80M | 13:31:47 | ||
| ArcelorMittal ADR | 31.82 | 31.98 | 31.15 | +1.05 | +3.41% | 2.16M | 13:31:43 | ||
| Spotify Tech | 108.76 | 110.91 | 107.24 | -0.03 | -0.03% | 1.38M | 13:31:35 | ||
| Ardagh Metal Packaging | 5.93 | 5.93 | 5.66 | +0.32 | +5.70% | 782.87K | 13:31:18 | ||
| FREYR Battery | 8.57 | 8.84 | 8.38 | +0.13 | +1.54% | 508.07K | 13:31:27 | ||
| Tenaris ADR | 33.95 | 34.12 | 33.38 | +0.78 | +2.35% | 1.27M | 13:31:42 | ||
| Adecoagro SA | 11.22 | 11.31 | 10.91 | +0.44 | +4.13% | 567.67K | 13:31:46 | ||
| Globant SA | 184.21 | 185.96 | 179.17 | +3.11 | +1.72% | 150.28K | 13:31:51 | ||
| Orion Engineered Carbons | 19.10 | 19.21 | 18.84 | +0.55 | +2.96% | 172.01K | 13:30:16 | ||
| Ternium ADR | 44.82 | 44.87 | 43.08 | +2.04 | +4.77% | 133.87K | 13:31:07 | ||
| MagnaChip | 19.66 | 19.86 | 19.26 | +0.42 | +2.18% | 193.75K | 13:30:09 | ||
| Altisource Portfolio Solutions | 11.880 | 11.890 | 11.140 | +0.610 | +5.41% | 177.82K | 13:21:32 | ||
| ArcelorMittal | 30.600 | 30.600 | 30.600 | +0.000 | +0.00% | 0 | 25/05 | ||
| Millicom | 18.00 | 18.30 | 17.96 | +0.11 | +0.61% | 65.05K | 13:25:52 | ||
| BM European Value ADR | 23.13 | 23.13 | 22.67 | +1.81 | +8.49% | 14.76K | 12:51:00 | ||
| Subsea 7 ADR | 10.04 | 10.08 | 10.04 | +0.04 | +0.40% | 1.39K | 11:24:00 | ||
| Nexa Resources | 8.980 | 9.030 | 8.920 | +0.150 | +1.70% | 9.14K | 12:22:00 | ||
| Corporacion America Airports | 6.151 | 6.200 | 6.099 | +0.060 | +0.99% | 17.59K | 13:17:48 | ||
| Atento SA | 9.10 | 9.90 | 9.10 | -0.78 | -7.89% | 36.71K | 13:27:46 | ||
| Codere Online US | 3.12 | 3.29 | 3.10 | -0.06 | -1.89% | 38.45K | 13:12:55 |
Malaysia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| GreenPro | 0.3096 | 0.3260 | 0.3000 | +0.0056 | +1.84% | 172.30K | 13:28:38 | ||
| Leet Technology | 0.1000 | 0.1000 | 0.0997 | 0.0000 | 0.00% | 0 | 25/05 | ||
| PHP Ventures Acquisition | 10.19 | 10.19 | 10.12 | -0.13 | -1.26% | 2.55K | 10:49:19 | ||
| Genting Berhad | 5.80 | 5.84 | 5.80 | +0.04 | +0.69% | 2.18K | 11:17:00 | ||
| Malayan Banking Berhad | 6.200 | 6.200 | 6.138 | -0.270 | -4.17% | 0.82K | 10:53:00 | ||
| Technology Telecommunication Acquisition Unt | 10.04 | 10.05 | 10.04 | +0.00 | +0.00% | 5.58K | 13:26:30 | ||
| Top Glove ADR | 1.27 | 1.27 | 1.27 | +0.01 | +0.79% | 0.10K | 12:06:00 | ||
| PHP Ventures Acquisition | 10.02 | 10.02 | 10.02 | +0.02 | +0.20% | 0.80K | 10:48:11 | ||
| Energem Unt | 10.05 | 10.05 | 10.05 | 0.00 | 0.00% | 0 | 24/05 | ||
| Weconnect Tech | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 24/05 | ||
| Natural Health Farm | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 | 06/01 | ||
| Kairous Acquisition Unt | 10.05 | 10.05 | 10.05 | 0.00 | 0.00% | 0 | 13/05 | ||
| Genting Malaysia ADR | 17.00 | 17.00 | 17.00 | 0.00 | 0.00% | 0 | 10/03 | ||
| Boustead ADR | 1 | 1 | 1 | 0 | 0.00% | 0 | 16/12 | ||
| Vitaxel | 0.1770 | 0.1770 | 0.1770 | 0.0000 | 0.00% | 0 | 08/04 | ||
| DKG Capital | 0.0211 | 0.0211 | 0.0211 | 0.0000 | 0.00% | 0 | 24/05 | ||
| Prime Global Capital | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.00% | 0 | 07/01 | ||
| Tenaga Nasional Berhad | 8.125 | 8.125 | 8.125 | 0.000 | 0.00% | 0 | 11/05 | ||
| IGS Capital | 0.2800 | 0.6900 | 0.2800 | 0.0000 | 0.00% | 0 | 23/05 | ||
| Evergreen | 9.93 | 10.05 | 9.93 | 0.00 | 0.00% | 0 | 23/05 |
Mexico
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Cemex ADR | 4.430 | 4.470 | 4.330 | +0.120 | +2.78% | 4.03M | 13:31:49 | ||
| America Movil ADR | 22.36 | 22.44 | 22.01 | +0.18 | +0.83% | 1.72M | 13:32:05 | ||
| Grupo Televisa ADR | 9.74 | 9.78 | 9.21 | +0.51 | +5.50% | 532.11K | 13:29:23 | ||
| Vista Oil Gas | 9.460 | 9.570 | 9.230 | +0.130 | +1.39% | 473.37K | 13:31:57 | ||
| Controladora Vuela ADR | 15.61 | 15.70 | 14.94 | +0.76 | +5.16% | 202.14K | 13:29:47 | ||
| Fomento Economico Mexicano | 74.99 | 75.15 | 74.41 | +0.62 | +0.83% | 153.81K | 13:30:34 | ||
| Coca-Cola Femsa ADR | 57.76 | 58.10 | 57.35 | +0.30 | +0.53% | 50.53K | 13:30:46 | ||
| Grupo Aeroportuario Sureste ADR | 221.19 | 222.29 | 217.40 | +6.92 | +3.23% | 28.60K | 13:14:57 | ||
| GAP ADR | 145.97 | 146.15 | 142.89 | +1.86 | +1.29% | 11.86K | 13:26:45 | ||
| Betterware De Mexico | 14.05 | 14.13 | 13.73 | +0.19 | +1.41% | 25.82K | 13:26:25 | ||
| Aeroportuario del Centro Norte | 57.32 | 57.51 | 57.06 | +0.33 | +0.59% | 14.88K | 13:13:48 | ||
| Mexico Closed Fund | 15.76 | 15.80 | 15.71 | +0.11 | +0.69% | 6.37K | 13:06:11 | ||
| LIV Capital Acquisition II | 9.93 | 9.94 | 9.91 | +0.00 | +0.00% | 0 | 25/05 | ||
| Wal Mart de Mexico ADR | 36.75 | 36.75 | 36.12 | +0.74 | +2.04% | 5.96K | 13:10:00 | ||
| Tamino Minerals | 0.004 | 0.004 | 0.004 | 0.001 | 0.00% | 100.00K | 10:35:00 | ||
| Industrias Penoles | 11.9700 | 11.9700 | 11.5000 | 0.0000 | 0.00% | 0 | 25/05 | ||
| Becle | 2.3000 | 2.3000 | 2.2650 | +0.1100 | +5.02% | 3.41K | 12:47:00 | ||
| Kimberly-Clark de Mexico | 7.39 | 7.41 | 7.31 | +0.08 | +1.09% | 37.66K | 13:11:00 | ||
| Santander Mexico B ADR | 5.460 | 5.460 | 5.390 | +0.110 | +2.05% | 0.39K | 12:53:16 | ||
| Banorte ADR | 33.60 | 34.33 | 31.45 | +0.74 | +2.25% | 16.98K | 13:12:00 |
Netherlands
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Stellantis NV | 14.79 | 14.83 | 14.45 | +0.43 | +3.03% | 4.30M | 13:31:53 | ||
| ING ADR | 10.80 | 10.85 | 10.65 | +0.19 | +1.84% | 2.40M | 13:32:04 | ||
| Aegon ADR | 5.410 | 5.435 | 5.345 | +0.070 | +1.31% | 3.93M | 13:31:03 | ||
| Koninklijke Philips ADR | 25.36 | 25.59 | 25.14 | +0.61 | +2.44% | 1.35M | 13:31:33 | ||
| NXP | 192.19 | 192.61 | 183.90 | +7.56 | +4.10% | 974.17K | 13:31:54 | ||
| Just Eat Takeaway.com NV | 4.25 | 4.28 | 4.09 | +0.32 | +8.14% | 863.20K | 13:16:00 | ||
| VEON | 0.4890 | 0.4950 | 0.4656 | +0.0130 | +2.73% | 1.87M | 13:31:37 | ||
| Prosus ADR | 9.75 | 9.78 | 9.44 | +0.47 | +5.06% | 395.45K | 13:16:00 | ||
| Qiagen | 45.52 | 45.82 | 45.38 | +0.17 | +0.37% | 252.78K | 13:31:11 | ||
| ASML ADR | 558.44 | 560.00 | 541.35 | +10.36 | +1.89% | 472.60K | 13:29:35 | ||
| Adyen | 15.73 | 15.80 | 15.14 | +0.69 | +4.62% | 233.49K | 13:16:00 | ||
| ProQR Therapeutics NV | 0.639 | 0.660 | 0.590 | +0.012 | +1.98% | 195.25K | 13:20:09 | ||
| Uniqure NV | 14.27 | 14.38 | 13.90 | +0.15 | +1.06% | 196.14K | 13:29:52 | ||
| Airbus Group NV | 29.23 | 29.33 | 28.63 | +1.11 | +3.95% | 112.92K | 13:15:00 | ||
| Core Laboratories | 26.74 | 27.12 | 26.46 | +0.59 | +2.26% | 112.01K | 13:20:02 | ||
| Merus | 13.88 | 14.86 | 13.84 | -0.93 | -6.28% | 252.07K | 13:30:40 | ||
| Koninklijke ADR | 3.667 | 3.690 | 3.660 | -0.008 | -0.22% | 67.51K | 13:15:00 | ||
| argenx ADR | 315.12 | 320.15 | 314.49 | -1.65 | -0.52% | 167.78K | 13:15:22 | ||
| Allego US | 8.73 | 8.81 | 8.34 | +0.40 | +4.74% | 26.14K | 13:27:52 | ||
| Koninklijke Ahold ADR | 27.4200 | 27.4700 | 27.1800 | +0.3400 | +1.26% | 41.76K | 13:15:00 |
New Zealand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Starfleet Innotech | 0.0280 | 0.0300 | 0.0235 | +0.0031 | +12.45% | 1.30M | 13:09:00 | ||
| Spark New Zealand ADR | 15.31 | 15.38 | 15.06 | +0.11 | +0.72% | 10.10K | 12:24:00 | ||
| Spark New Zealand | 3.0600 | 3.0600 | 3.0100 | +0.0200 | +0.66% | 2.27K | 10:32:00 | ||
| Ryman Healthcare ADR | 33.70 | 33.70 | 33.70 | +0.95 | +2.90% | 0.14K | 11:37:00 | ||
| A2 Milk | 3.07 | 3.07 | 3.07 | +0.00 | +0.00% | 0 | 25/05 | ||
| Chorus ADR | 23.00 | 23.00 | 23.00 | +0.00 | +0.00% | 0 | 25/05 | ||
| Warehouse Group | 2.0800 | 2.0800 | 2.0800 | 0.0000 | 0.00% | 0 | 21/04 | ||
| Sanford ADR | 18 | 18 | 18 | +0 | +0.00% | 0 | 08/10 | ||
| Port Tauranga ADR | 19.79 | 19.79 | 19.79 | 0.00 | 0.00% | 0 | 09/09 | ||
| Auckland International Airport ADR | 23.09 | 23.09 | 23.09 | +0.00 | +0.00% | 0 | 19/05 | ||
| Air New Zealand ADR | 2.20 | 2.20 | 2.20 | 0.00 | 0.00% | 0 | 24/05 | ||
| Astika Holdings | 0.0510 | 0.0510 | 0.0360 | +0.0151 | +42.06% | 130.69K | 09:55:00 | ||
| New Zealand Energy Corp | 0.1495 | 0.1495 | 0.1495 | +0.0000 | +0.00% | 0 | 23/05 | ||
| Fletcher Building Ltd PK | 7.66 | 7.66 | 7.66 | 0.00 | 0.00% | 0 | 12/05 | ||
| New Zealand Oil Gas | 0.330 | 0.330 | 0.330 | 0.000 | 0.00% | 0 | 13/04 |
Norway
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Equinor ADR | 37.41 | 37.60 | 37.00 | +0.46 | +1.23% | 1.32M | 13:31:42 | ||
| Norsk Hydro ASA ADR | 7.870 | 7.900 | 7.630 | +0.210 | +2.74% | 34.84K | 13:11:00 | ||
| DNB Bank ASA | 20.13 | 20.25 | 19.49 | +0.22 | +1.12% | 85.38K | 13:13:00 | ||
| Orkla ASA ADR | 7.600 | 7.660 | 7.520 | +0.031 | +0.41% | 40.42K | 12:52:00 | ||
| Telenor ASA ADR | 13.55 | 13.63 | 13.18 | +0.08 | +0.59% | 84.92K | 13:16:00 | ||
| Opera | 5.25 | 5.26 | 5.00 | +0.05 | +0.96% | 47.73K | 13:27:42 | ||
| Dno | 1.7550 | 1.7550 | 1.7550 | +0.0050 | +0.29% | 0.20K | 12:01:00 | ||
| Mowi ADR | 26.15 | 26.16 | 26.08 | +0.31 | +1.20% | 6.17K | 13:06:00 | ||
| Yara International ASA | 25.95 | 25.97 | 25.74 | +0.33 | +1.29% | 61.71K | 13:08:00 | ||
| Nordic Semiconductor | 17.2400 | 17.2500 | 17.1000 | 0.0000 | 0.00% | 0 | 25/05 | ||
| Tomra Systems ADR | 35.05 | 35.39 | 35.05 | -1.40 | -3.85% | 1.18K | 11:41:00 | ||
| Norsk Hydro | 7.86 | 7.86 | 7.86 | +0.33 | +4.38% | 0.30K | 11:36:00 | ||
| Nel ASA | 1.43 | 1.44 | 1.42 | +0.04 | +3.25% | 4.58K | 12:53:00 | ||
| Hexagon Composites | 3.0201 | 3.0201 | 3.0201 | -0.2299 | -7.07% | 0.98K | 09:30:00 | ||
| Aker Carbon | 2.02 | 2.02 | 2.00 | 0.00 | 0.00% | 0 | 25/05 | ||
| Gjensidige Forsikring ADR | 21.12 | 21.37 | 20.72 | 0.00 | 0.00% | 0 | 25/05 | ||
| Mowi | 25.7800 | 25.7800 | 25.7800 | +0.0000 | +0.00% | 0 | 25/05 | ||
| Kahoot | 2.66 | 2.66 | 2.63 | +0.03 | +0.99% | 0.37K | 12:38:00 | ||
| Idex Biometrics ASA | 9.50 | 9.50 | 9.50 | 0.00 | 0.00% | 0 | 25/05 | ||
| TGS NOPEC ADR | 16.6 | 16.5 | 16.5 | +0.0 | +0.00% | 0 | 25/05 |
Peru
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Buenaventura Mining ADR | 8.770 | 8.840 | 8.500 | +0.250 | +2.93% | 494.77K | 13:31:17 | ||
| Credicorp | 140.91 | 143.26 | 140.75 | +1.69 | +1.21% | 228.80K | 13:29:55 | ||
| Cementos Pacasmayo ADR | 5.410 | 5.470 | 5.325 | +0.110 | +2.08% | 21.04K | 13:07:48 | ||
| Intercorp Financial Services | 26.84 | 27.12 | 26.84 | -0.09 | -0.33% | 4.07K | 12:46:44 | ||
| Aenza | 1.4300 | 1.4300 | 1.3600 | +0.0100 | +0.70% | 0.88K | 11:50:54 | ||
| Dana Resources | 0.00000 | 0.00000 | 0.00000 | 0.00000 | 0.00% | 0 | 07/01 | ||
| Goldsands Dev Co | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.00% | 0 | 10/02 | ||
| Fossal ADR | 0.014 | 0.014 | 0.014 | 0.000 | 0.00% | 0 | 23/07 |
Philippines
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| PLDT ADR | 37.97 | 38.28 | 37.49 | +0.65 | +1.74% | 14.93K | 13:29:21 | ||
| Robinsons Retail Holdings Inc | 9.82 | 9.82 | 9.82 | +0.16 | +1.66% | 2.30K | 12:29:00 | ||
| BDO Unibank ADR | 22.70 | 22.70 | 22.65 | +0.15 | +0.67% | 0.61K | 10:52:00 | ||
| D&L Industries ADR | 3.40 | 3.40 | 3.40 | 0.00 | 0.00% | 0.13K | 11:25:00 | ||
| Jollibee Foods ADR | 16.200 | 16.200 | 16.200 | 0.000 | 0.00% | 0 | 25/05 | ||
| Manila Electric ADR | 13.11 | 13.11 | 13.11 | +0.00 | +0.00% | 0 | 25/05 | ||
| Megaworld ADR | 10.3 | 10.4 | 10.4 | +0.2 | +1.77% | 2.10K | 12:23:00 | ||
| JG Summit ADR | 22 | 22 | 22 | 0 | 0.00% | 0 | 10/05 | ||
| Metropolitan Bank ADR | 20 | 20 | 20 | 0 | 0.00% | 0 | 26/04 | ||
| Manila Water ADR | 9.05 | 9.05 | 9.05 | 0.00 | 0.00% | 0 | 13/04 | ||
| Globe Telecom ADR | 43.50 | 43.50 | 43.50 | 0.00 | 0.00% | 0 | 21/03 | ||
| First Gen ADR | 9.58 | 9.58 | 9.58 | 0.00 | 0.00% | 0 | 30/03 | ||
| DMCI ADR | 1.65 | 1.65 | 1.65 | +0.00 | +0.00% | 0 | 19/05 | ||
| Cebu Air ADR | 4.21 | 4.21 | 4.21 | +0.00 | +0.00% | 0 | 23/03 | ||
| Bank the Philippine Islands ADR | 34.82 | 34.90 | 34.82 | 0.00 | 0.00% | 0 | 24/05 | ||
| Ayala ADR | 13.8 | 13.8 | 13.8 | 0.0 | 0.00% | 0 | 12/05 | ||
| Aboitiz Power ADR | 13.86 | 13.86 | 13.86 | 0.00 | 0.00% | 0 | 04/02 | ||
| Aboitiz Equity ADR | 9.72 | 9.72 | 9.70 | +0.00 | +0.00% | 0 | 20/05 | ||
| Benguet B | 0.1300 | 0.1300 | 0.1300 | 0.0000 | 0.00% | 0 | 23/05 | ||
| Universal Robina ADR | 23.19 | 23.19 | 23.19 | 0.00 | 0.00% | 0 | 31/03 |
Poland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| CD Projekt | 6.39 | 6.74 | 6.32 | +0.12 | +1.91% | 33.77K | 13:15:00 | ||
| Eurocash SA | 1.71 | 1.71 | 1.71 | 0.00 | 0.00% | 0 | 24/02 | ||
| Eurocash SA PK | 2.43 | 2.43 | 2.43 | 0.00 | 0.00% | 0 | 06/08 | ||
| Alior Bank ADR | 6.2 | 6.6 | 6.3 | 0.0 | 0.00% | 0 | 16/12 | ||
| Asseco Poland ADR | 18.02 | 18.02 | 18.02 | 0.00 | 0.00% | 0 | 24/02 | ||
| Globe Trade Centre ADR | 3.40 | 3.40 | 3.40 | +0.00 | +0.00% | 0 | 07/02 | ||
| Powszechna Kasa ADR | 11.42 | 11.42 | 11.42 | 0.00 | 0.00% | 0 | 25/10 |
Portugal
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Jeronimo Martins SGPS SA ADR | 41.38 | 41.56 | 41.26 | -0.03 | -0.06% | 2.76K | 12:21:00 | ||
| Galp Energa | 6.38 | 6.44 | 6.36 | +0.21 | +3.34% | 60.83K | 13:15:00 | ||
| EDP Energias de Portugal ADR | 51.20 | 51.37 | 50.92 | +0.09 | +0.18% | 7.04K | 13:02:00 | ||
| Banco Espirito Santo | 0.0001 | 0.0001 | 0.0001 | 0.0000 | 0.00% | 0 | 12/04 | ||
| Banco Comercial Portugues ADR | 2.18 | 2.18 | 2.18 | 0.00 | 0.00% | 0 | 23/05 |
Russia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| HMS Hydraulic Machines Systems Group DRC | 3.50 | 3.70 | 3.50 | 0.00 | 0.00% | 0 | 28/02 | ||
| Polyus ADR | 21.00 | 21.00 | 18.55 | 0.00 | 0.00% | 0 | 03/03 | ||
| Rostelekom DRC | 1.01 | 3.40 | 1.01 | 0.00 | 0.00% | 0 | 03/03 | ||
| RusHydro ADR | 0.480 | 0.560 | 0.480 | 0.000 | 0.00% | 0 | 03/03 | ||
| Sberbank | 0.500 | 0.790 | 0.480 | 0.000 | 0.00% | 0 | 03/03 | ||
| Surgutneftegaz OAO | 0.51 | 1.03 | 0.35 | 0.00 | 0.00% | 0 | 03/03 | ||
| Tatneft ADR | 9.55 | 9.55 | 9.55 | 0.00 | 0.00% | 0 | 03/03 | ||
| Surgutneftegaz ADR | 0.62 | 0.80 | 0.55 | 0.00 | 0.00% | 0 | 03/03 | ||
| Norilskiy Nikel ADR | 1.89 | 1.89 | 1.89 | 0.00 | 0.00% | 0 | 27/04 | ||
| Lukoil ADR | 7.00 | 10.53 | 7.00 | 0.00 | 0.00% | 0 | 03/03 | ||
| Norilskiy Nikel ADR | 3.05 | 3.74 | 2.72 | 0.00 | 0.00% | 0 | 03/03 | ||
| Gazprom Neft ADR | 14.00 | 15.00 | 14.00 | 0.00 | 0.00% | 0 | 03/03 | ||
| Yandex | 18.94 | 24.05 | 17.83 | 0.00 | 0.00% | 0 | 25/02 | ||
| Mechel ADR | 2.250 | 2.420 | 2.210 | 0.000 | 0.00% | 0 | 25/02 | ||
| Mechel Pref ADR | 1.2046 | 1.5000 | 1.1200 | +0.0000 | +0.00% | 0 | 25/02 | ||
| Sberbank | 0.0453 | 0.0453 | 0.0453 | 0.0000 | 0.00% | 0 | 27/04 | ||
| MTS ADR | 5.500 | 6.270 | 5.340 | 0.000 | 0.00% | 0 | 25/02 | ||
| Lukoil ADR | 0.72 | 0.72 | 0.72 | 0.00 | 0.00% | 0 | 27/04 | ||
| Globaltrans Inv | 0.88 | 1.00 | 0.85 | 0.00 | 0.00% | 0 | 02/03 | ||
| Gazprom DRC | 1.100 | 1.750 | 1.100 | 0.000 | 0.00% | 0 | 03/03 |
Singapore
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Grab Holdings | 2.40 | 2.55 | 2.31 | -0.02 | -0.82% | 23.78M | 13:31:44 | ||
| Sea | 80.02 | 80.78 | 74.79 | +4.31 | +5.69% | 3.99M | 13:31:52 | ||
| Guardforce AI | 0.63 | 0.65 | 0.58 | -0.00 | -0.36% | 2.04M | 13:30:52 | ||
| Flex | 16.54 | 16.60 | 16.18 | +0.43 | +2.67% | 2.00M | 13:32:01 | ||
| Grindrod Shipping | 26.16 | 26.45 | 25.20 | +1.11 | +4.43% | 351.67K | 13:30:32 | ||
| Aberdeen Asia-Pacific | 3.040 | 3.050 | 3.020 | +0.040 | +1.33% | 579.98K | 13:30:05 | ||
| TDCX ADR | 10.59 | 12.24 | 10.46 | -1.56 | -12.84% | 551.00K | 13:32:00 | ||
| Kulicke&Soffa | 51.63 | 51.87 | 48.13 | +2.90 | +5.95% | 261.78K | 13:30:55 | ||
| Aslan Pharma ADR | 0.392 | 0.450 | 0.390 | -0.008 | -2.08% | 668.63K | 13:31:55 | ||
| YY A | 39.61 | 39.95 | 36.76 | +3.11 | +8.52% | 285.51K | 13:30:28 | ||
| Society Pass | 2.00 | 2.10 | 1.98 | -0.02 | -0.99% | 286.51K | 13:26:05 | ||
| Maxeon Solar Technologies | 12.25 | 12.38 | 11.23 | +0.73 | +6.34% | 153.40K | 13:31:20 | ||
| Lion Group Holding | 1.050 | 1.050 | 0.960 | +0.030 | +2.94% | 122.31K | 13:26:56 | ||
| Wave Life Sciences Ltd | 1.310 | 1.320 | 1.260 | +0.040 | +3.15% | 36.76K | 13:28:42 | ||
| Genius | 7.24 | 7.59 | 6.64 | +0.50 | +7.42% | 87.54K | 13:22:42 | ||
| City Developments | 6.12 | 6.20 | 5.75 | +0.12 | +2.08% | 1.94K | 11:57:00 | ||
| Bonanza Goldfields | 0.0032 | 0.0032 | 0.0032 | +0.0002 | +6.67% | 10.00K | 10:03:00 | ||
| Eqonex | 1.130 | 1.135 | 1.090 | -0.020 | -1.74% | 113.07K | 13:29:43 | ||
| Tiga Acquisition | 10.25 | 10.25 | 10.24 | -0.02 | -0.19% | 5.13K | 10:36:22 | ||
| India Closed Fund | 17.10 | 17.19 | 16.68 | +0.45 | +2.70% | 49.79K | 13:26:52 |
South Africa
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Harmony Gold Mining | 3.605 | 3.665 | 3.590 | -0.025 | -0.69% | 1.73M | 13:31:40 | ||
| Sibanye Gold ADR | 12.94 | 12.99 | 12.31 | +0.62 | +4.99% | 3.25M | 13:31:24 | ||
| Gold Fields ADR | 11.520 | 11.765 | 11.500 | -0.090 | -0.78% | 1.82M | 13:31:54 | ||
| AngloGold Ashanti ADR | 17.62 | 17.81 | 17.54 | -0.01 | -0.03% | 1.45M | 13:31:24 | ||
| Sasol ADR | 25.71 | 25.89 | 25.03 | +1.18 | +4.81% | 268.35K | 13:30:29 | ||
| DRDGOLD ADR | 6.61 | 6.69 | 6.47 | -0.01 | -0.15% | 40.10K | 13:29:11 | ||
| Naspers ADR | 20.32 | 20.40 | 19.81 | +0.95 | +4.90% | 44.13K | 13:12:00 | ||
| Impala Platinum Holdings Ltd PK | 13.440 | 13.580 | 13.300 | +0.610 | +4.75% | 93.06K | 13:16:00 | ||
| Standard Bank Group Ltd PK | 10.27 | 10.42 | 10.24 | +0.17 | +1.73% | 22.90K | 12:46:00 | ||
| Anglo American Platinum ADR | 17.850 | 17.850 | 17.400 | +1.020 | +6.06% | 7.46K | 12:55:00 | ||
| Sanlam Ltd PK | 8.318 | 8.400 | 8.212 | +0.188 | +2.31% | 17.01K | 12:22:00 | ||
| MTN Group Ltd PK | 10.36 | 10.41 | 10.11 | +0.19 | +1.92% | 7.44K | 12:24:00 | ||
| Nedbank Group Ltd | 13.883 | 14.000 | 13.530 | +0.493 | +3.68% | 10.19K | 12:22:00 | ||
| Vodacom Group Ltd PK | 9.23 | 9.55 | 9.07 | +0.02 | +0.22% | 9.90K | 12:43:00 | ||
| Massmart ADR | 4.55 | 4.56 | 4.26 | 0.00 | 0.00% | 0 | 25/05 | ||
| Life Healthcare Group Holdings | 4.94 | 4.94 | 4.71 | +0.32 | +6.98% | 16.91K | 13:01:00 | ||
| Kumba Iron Ore Ltd PK | 10.975 | 11.045 | 10.840 | 0.000 | 0.00% | 0 | 25/05 | ||
| Mr Price Group | 12.81 | 12.86 | 12.64 | +0.34 | +2.71% | 14.21K | 11:53:00 | ||
| Shoprite ADR | 13.54 | 13.63 | 13.08 | +0.69 | +5.33% | 7.49K | 11:09:00 | ||
| Bidvest Group Ltd PK | 25.77 | 25.77 | 24.48 | +1.43 | +5.87% | 3.87K | 13:10:00 |
South Korea
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Coupang LLC | 13.71 | 13.93 | 13.27 | +0.31 | +2.31% | 6.20M | 13:31:51 | ||
| KT | 14.82 | 14.89 | 14.59 | +0.36 | +2.48% | 706.70K | 13:29:55 | ||
| LG Display | 6.84 | 6.86 | 6.75 | +0.11 | +1.63% | 142.68K | 13:27:53 | ||
| KB Financial | 47.75 | 47.92 | 46.92 | +0.61 | +1.29% | 86.81K | 13:30:24 | ||
| SK Telecom ADR | 25.25 | 25.36 | 25.00 | +0.44 | +1.79% | 225.58K | 13:31:24 | ||
| Shinhan | 34.07 | 34.17 | 33.58 | +0.55 | +1.63% | 44.55K | 13:30:24 | ||
| Kepco ADR | 9.36 | 9.39 | 9.33 | +0.10 | +1.14% | 66.59K | 13:29:52 | ||
| POSCO | 58.77 | 58.98 | 58.28 | +1.52 | +2.65% | 48.14K | 13:31:17 | ||
| I-On Digital | 0.07 | 0.07 | 0.07 | +0.00 | +0.00% | 38.20K | 12:56:00 | ||
| Woori Financial | 35.72 | 35.77 | 35.64 | +0.33 | +0.93% | 8.96K | 13:29:41 | ||
| Gravity Co | 58.20 | 59.86 | 57.75 | +0.35 | +0.60% | 8.88K | 13:24:28 | ||
| Hyundai Motor DRC | 36.00 | 37.64 | 35.74 | -0.34 | -0.92% | 4.69K | 11:02:00 | ||
| Doubledown | 10.88 | 11.00 | 10.80 | -0.07 | -0.68% | 1.86K | 13:15:11 | ||
| Hyundai Motor ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 04/02 | ||
| e-MARINE Global | 0.0 | 0.0 | 0.0 | 0.0 | 0.00% | 0 | 12/01 | ||
| Samsung Electronics Co | 57.75 | 57.75 | 57.75 | 0.00 | 0.00% | 0 | 13/10 |
Spain
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Santander ADR | 3.170 | 3.205 | 3.160 | +0.030 | +0.97% | 2.59M | 13:30:21 | ||
| Caixabank ADR | 1.17 | 1.17 | 1.15 | +0.01 | +1.30% | 99.67K | 13:05:00 | ||
| BBVA ADR | 5.355 | 5.370 | 5.290 | +0.115 | +2.19% | 547.33K | 13:31:22 | ||
| Telefonica ADR | 5.285 | 5.310 | 5.250 | +0.015 | +0.28% | 720.99K | 13:30:58 | ||
| Inditex ADR | 11.62 | 11.64 | 11.46 | +0.67 | +6.12% | 308.58K | 13:16:00 | ||
| Iberdrola SA | 48.49 | 48.77 | 48.39 | -0.54 | -1.10% | 68.19K | 13:13:00 | ||
| Grifols ADR | 13.15 | 13.24 | 13.11 | +0.09 | +0.65% | 499.66K | 13:30:55 | ||
| IAG ADR | 3.23 | 3.24 | 3.19 | +0.07 | +2.22% | 117.83K | 13:15:00 | ||
| Wallbox NV | 10.230 | 10.274 | 9.880 | +0.310 | +3.12% | 199.10K | 13:28:22 | ||
| Siemens Gamesa ADR | 3.79 | 3.79 | 3.77 | 0.01 | 0.00% | 17.86K | 12:39:00 | ||
| Amadeus IT Holding SA PK | 63.65 | 63.73 | 62.87 | +1.85 | +2.99% | 45.04K | 13:16:00 | ||
| Repsol SA | 16.00 | 16.17 | 15.95 | -0.14 | -0.84% | 993.35K | 12:52:00 | ||
| ACS Actividades Construccion ADR | 5.59 | 5.60 | 5.57 | +0.09 | +1.64% | 2.86K | 12:21:00 | ||
| Red Electrica ADR | 10.535 | 10.580 | 10.535 | -0.035 | -0.33% | 7.56K | 12:21:00 | ||
| Enagas SA | 11.790 | 11.848 | 11.770 | +0.010 | +0.08% | 2.00K | 12:20:00 | ||
| Naturgy Energy ADR | 6.08 | 6.07 | 6.04 | +0.10 | +1.76% | 9.37K | 12:24:00 | ||
| Ferrovial | 25.68 | 25.85 | 25.58 | -0.19 | -0.73% | 1.35K | 11:45:00 | ||
| Endesa ADR | 11.6 | 11.6 | 11.1 | +0.5 | +4.13% | 1.50K | 11:36:00 | ||
| Grifols ADR | 11.00 | 11.00 | 10.53 | +0.00 | +0.00% | 0 | 25/05 | ||
| Bankinter ADR | 6.49 | 6.50 | 6.49 | +0.23 | +3.67% | 0.92K | 11:20:00 |
Sweden
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| LM Ericsson B ADR | 8.06 | 8.10 | 7.90 | +0.14 | +1.77% | 3.24M | 13:31:31 | ||
| Oatly Group AB | 3.88 | 4.00 | 3.65 | +0.17 | +4.44% | 3.17M | 13:32:00 | ||
| Autoliv | 77.95 | 78.88 | 75.75 | +1.88 | +2.47% | 560.47K | 13:32:05 | ||
| H&M ADR | 2.51 | 2.56 | 2.49 | +0.05 | +2.03% | 157.08K | 12:42:00 | ||
| Atlas Copco AB | 10.47 | 10.55 | 10.25 | +0.10 | +0.96% | 190.05K | 13:15:00 | ||
| Hexagon ADR | 11.88 | 12.05 | 11.75 | +0.12 | +1.02% | 107.32K | 13:13:00 | ||
| Volvo ADR | 17.22 | 17.60 | 16.20 | +0.20 | +1.15% | 43.73K | 13:05:00 | ||
| Neonode | 7.290 | 7.310 | 6.415 | +0.820 | +12.67% | 113.38K | 13:29:04 | ||
| Assa Abloy AB | 11.84 | 12.08 | 11.42 | +0.13 | +1.09% | 67.23K | 13:04:00 | ||
| Olink Holding AB | 11.45 | 11.49 | 11.24 | +0.19 | +1.69% | 192.33K | 13:31:41 | ||
| Svenska Handelsbanken PK | 5.11 | 5.45 | 4.84 | -0.01 | -0.10% | 55.48K | 13:13:00 | ||
| Swedish Match Ab Ord | 10.3800 | 10.4500 | 9.9500 | +0.0500 | +0.48% | 51.62K | 13:16:00 | ||
| Sandvik AB ADR | 19.85 | 19.85 | 18.55 | +0.28 | +1.43% | 26.73K | 13:02:00 | ||
| Evolution Gaming Group AB | 97.64 | 97.75 | 93.50 | +2.29 | +2.40% | 26.98K | 13:16:00 | ||
| Husqvarna AB | 17.59 | 17.76 | 16.27 | +0.21 | +1.21% | 12.57K | 13:13:00 | ||
| Atlas Copco ADR | 9.24 | 9.49 | 9.14 | +0.17 | +1.87% | 6.65K | 13:12:00 | ||
| Alfa Laval ADR | 24.40 | 25.00 | 24.09 | +0.16 | +0.67% | 12.53K | 12:41:00 | ||
| Swedbank AB | 15.72 | 15.90 | 15.56 | +0.18 | +1.13% | 7.23K | 12:24:00 | ||
| Electrolux B ADR | 29.91 | 29.91 | 29.20 | +0.93 | +3.21% | 10.36K | 13:06:00 | ||
| Getinge Industrier AB | 27.50 | 27.72 | 27.36 | -0.08 | -0.29% | 9.14K | 13:12:00 |
Switzerland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Transocean | 4.185 | 4.320 | 4.110 | +0.045 | +1.09% | 13.88M | 13:32:04 | ||
| Credit Suisse ADR | 7.21 | 7.26 | 7.10 | +0.14 | +2.05% | 14.43M | 13:32:05 | ||
| Amcor PLC | 13.11 | 13.24 | 13.05 | +0.14 | +1.08% | 4.02M | 13:31:57 | ||
| UBS Group | 18.93 | 19.00 | 18.64 | +0.38 | +2.08% | 1.52M | 13:31:31 | ||
| STMicroelectronics ADR | 39.15 | 39.29 | 37.62 | +0.66 | +1.71% | 1.83M | 13:32:04 | ||
| ABB ADR | 30.36 | 30.42 | 29.95 | +0.57 | +1.93% | 652.46K | 13:31:58 | ||
| Novartis ADR | 91.14 | 91.65 | 91.04 | -0.11 | -0.12% | 853.43K | 13:31:43 | ||
| On Holding | 19.82 | 20.05 | 18.99 | +1.16 | +6.22% | 996.75K | 13:31:35 | ||
| TE Connectivity | 124.66 | 125.50 | 122.93 | +2.28 | +1.86% | 1.17M | 13:32:05 | ||
| Roche Holding ADR | 43.16 | 43.87 | 43.11 | +0.17 | +0.40% | 1.28M | 13:13:00 | ||
| Chubb | 207.76 | 210.00 | 207.16 | -0.22 | -0.11% | 939.61K | 13:29:40 | ||
| Compagnie Financiere Richemont | 10.260 | 10.300 | 10.070 | +0.440 | +4.48% | 614.19K | 13:16:00 | ||
| Crispr Therapeutics | 55.98 | 56.71 | 53.89 | +1.43 | +2.62% | 561.06K | 13:31:49 | ||
| Relief Therapeutics | 0.03 | 0.05 | 0.03 | -0.02 | -40.52% | 29.63M | 13:14:00 | ||
| Logitech | 58.78 | 59.03 | 57.21 | +1.30 | +2.26% | 300.92K | 13:31:11 | ||
| Quotient Ltd | 0.300 | 0.318 | 0.274 | +0.019 | +6.68% | 400.17K | 13:31:35 | ||
| Garmin | 102.52 | 102.88 | 100.46 | +3.18 | +3.20% | 220.77K | 13:30:05 | ||
| Alcon | 73.81 | 74.10 | 72.57 | +1.39 | +1.92% | 296.16K | 13:31:33 | ||
| Glencore ADR | 13.070 | 13.080 | 12.940 | -0.080 | -0.61% | 310.20K | 13:15:00 | ||
| Nestle ADR | 119.80 | 120.14 | 118.75 | +1.16 | +0.98% | 144.19K | 13:15:00 |
Taiwan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Taiwan Semiconductor | 90.96 | 91.36 | 89.04 | +0.55 | +0.61% | 5.70M | 13:32:00 | ||
| ASE Industrial ADR | 6.905 | 6.940 | 6.700 | +0.175 | +2.60% | 3.36M | 13:30:17 | ||
| United Microelectronics | 8.595 | 8.626 | 8.390 | +0.145 | +1.72% | 3.56M | 13:31:59 | ||
| Himax | 9.46 | 9.58 | 9.25 | +0.21 | +2.32% | 1.35M | 13:31:50 | ||
| Chunghwa Telecom | 43.05 | 43.23 | 43.01 | +0.65 | +1.53% | 94.72K | 13:31:08 | ||
| Gogoro | 4.200 | 4.460 | 4.200 | -0.130 | -3.00% | 122.98K | 13:31:57 | ||
| AU Optronics | 5.820 | 5.820 | 5.740 | +0.100 | +1.75% | 13.84K | 13:10:00 | ||
| Hon Hai Precision ADR | 7.35 | 7.38 | 7.28 | +0.01 | +0.14% | 40.25K | 13:12:00 | ||
| SemiLEDS | 2.45 | 2.46 | 2.37 | +0.13 | +5.52% | 14.63K | 13:31:02 | ||
| Giga Media Ltd | 1.630 | 1.630 | 1.630 | -0.010 | -0.61% | 0.06K | 09:30:02 | ||
| Maxpro Capital Acquisition Unt | 10.13 | 10.13 | 10.12 | -0.01 | -0.10% | 13.90K | 11:41:08 | ||
| ChipMOS Tech | 33.12 | 33.12 | 32.60 | +0.65 | +2.00% | 5.19K | 13:02:17 | ||
| Maxpro Capital Acquisition | 10.02 | 10.06 | 10.02 | -0.01 | -0.10% | 25.00K | 11:43:04 | ||
| Asia Pacific Wire & Cable | 1.180 | 1.180 | 1.180 | -0.030 | -2.48% | 0.12K | 09:30:02 | ||
| MediaTek | 7.30 | 7.30 | 7.30 | 0.00 | 0.00% | 0 | 31/12 | ||
| Kreido Biofuels | 2.500 | 2.500 | 2.500 | 0.000 | 0.00% | 0 | 19/04 | ||
| FIH Mobile ADR | 2.450 | 2.450 | 2.450 | 0.000 | 0.00% | 0 | 03/05 | ||
| Fubon Financial ADR | 10 | 10 | 10 | 0 | 0.00% | 0 | 30/01 | ||
| Cathay Financial ADR | 14 | 14 | 14 | 0 | 0.00% | 0 | 26/03 | ||
| Nocera | 4.47 | 4.47 | 4.47 | +0.00 | +0.00% | 0 | 23/05 |
Thailand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Kasikornbank OTC | 16.93 | 17.05 | 16.80 | +0.24 | +1.43% | 8.77K | 12:20:00 | ||
| Bangkok Bank ADR | 18.9400 | 18.9400 | 18.7250 | 0.0000 | 0.00% | 0 | 25/05 | ||
| Siam Commercial Bank ADR | 5.3 | 5.3 | 5.3 | -0.7 | -11.20% | 0.22K | 11:11:00 | ||
| Advanced Info Service Public | 6.370 | 6.370 | 6.370 | +0.000 | +0.00% | 0 | 25/05 | ||
| IRPC ADR | 10 | 10 | 10 | 0 | 0.00% | 0 | 18/04 | ||
| Indorama Ventures ADR | 14.15 | 14.15 | 14.00 | +0.00 | +0.00% | 0 | 17/05 | ||
| Electricity Generating ADR | 22 | 22 | 22 | 0 | 0.00% | 0 | 03/11 | ||
| CP All ADR | 20 | 20 | 20 | 0 | 0.00% | 0 | 22/04 | ||
| Bumrungrad Hospital DRC | 4.86 | 4.86 | 4.74 | 0.00 | 0.00% | 0 | 04/05 | ||
| BTS ADR | 30.0 | 30.0 | 30.0 | 0.0 | 0.00% | 0 | 03/11 | ||
| Banpu ADR | 6 | 6 | 6 | 0 | 0.00% | 0 | 26/01 | ||
| Berli Jucker ADR | 9.6 | 9.6 | 9.6 | 0.0 | 0.00% | 0 | 20/01 | ||
| Bank Ayudhya ADR | 26.00 | 26.00 | 26.00 | 0.00 | 0.00% | 0 | 31/08 | ||
| BEC World ADR | 4.82 | 4.82 | 4.82 | 0.00 | 0.00% | 0 | 06/04 | ||
| Bangkok Dusit Medical ADR | 28.9 | 28.9 | 28.9 | 0.0 | 0.00% | 0 | 30/03 | ||
| Advanced Info Service DRC | 5.78 | 5.78 | 5.78 | 0.00 | 0.00% | 0 | 10/11 | ||
| Airports Thailand ADR | 19.2 | 20.0 | 19.2 | 0.0 | 0.00% | 0 | 24/05 | ||
| TTW Public Company | 15.71 | 15.71 | 15.71 | 0.00 | 0.00% | 0 | 19/05 | ||
| PTT Exploration & Production | 8.990 | 8.990 | 8.990 | +0.233 | +2.66% | 0.31K | 10:20:00 | ||
| Univanich Palm Oil ADR | 0.3 | 0.3 | 0.3 | 0.0 | 0.00% | 0 | 19/05 |
Turkey
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Turkcell Iletisim Hizmetleri | 3.070 | 3.080 | 3.030 | +0.090 | +3.02% | 194.21K | 13:30:50 | ||
| DMARKET Electronic Services Trading ADR | 1.37 | 1.40 | 1.31 | +0.07 | +5.38% | 261.29K | 13:28:50 | ||
| Koc Holdings AS | 11.93 | 12.05 | 11.79 | +0.00 | +0.00% | 0 | 25/05 | ||
| Anadolu Efes ADR | 0.315 | 0.364 | 0.275 | 0.000 | 0.00% | 0 | 25/05 | ||
| Turkiye Garanti Bankasi AS | 0.940 | 0.940 | 0.930 | +0.011 | +1.14% | 1.34K | 11:06:00 | ||
| Ulker Biskuvi Sanayi ADR | 9 | 9 | 9 | 0 | 0.00% | 0.10K | 09:36:00 | ||
| Akbank Turk Anonim Sirketi | 0.96 | 0.96 | 0.96 | -0.01 | -1.03% | 0.50K | 11:07:00 | ||
| THY ADR | 27.2 | 27.2 | 27.2 | +0.9 | +3.27% | 0.20K | 11:20:00 | ||
| Turk Telekomunikasyon ADR | 1.2 | 1.2 | 1.2 | 0.0 | 0.00% | 0 | 19/05 | ||
| Tekfen ADR | 3 | 3 | 3 | 0 | 0.00% | 0 | 29/11 | ||
| Eregli Demir Celik ADR | 10.10 | 10.10 | 9.88 | 0.00 | 0.00% | 0 | 06/05 | ||
| Dogan Sirketler ADR | 1.39 | 1.39 | 1.39 | 0.00 | 0.00% | 0 | 12/06 | ||
| Ford Otomoti Sanayi ADR | 99.00 | 99.00 | 99.00 | 0.00 | 0.00% | 0 | 03/05 | ||
| Turkiye Vakiflar Bankasi ADR | 3.000 | 3.000 | 3.000 | +0.000 | +0.00% | 0 | 17/05 | ||
| Tav Havalimanlari Holding AS | 11.310 | 11.310 | 11.310 | 0.000 | 0.00% | 0 | 10/05 | ||
| Koza Altin Islemeleri A S | 13.0100 | 13.0100 | 13.0100 | 0.0000 | 0.00% | 0 | 13/09 | ||
| Arcelik ADR | 24.27 | 24.27 | 24.27 | +1.63 | +7.20% | 0.44K | 10:28:00 |
United Arab Emirates
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Yalla | 3.55 | 3.57 | 3.19 | +0.25 | +7.58% | 243.21K | 13:31:33 | ||
| Swvl Holdings | 4.800 | 5.170 | 4.710 | +0.060 | +1.27% | 104.54K | 13:30:12 | ||
| Brooge Holdings Ltd | 7.300 | 7.300 | 7.300 | +0.010 | +0.14% | 0.02K | 09:30:02 | ||
| Amira Nature Foods | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 | 06/04 | ||
| 3Power Energy | 0.001 | 0.001 | 0.001 | 0.000 | 0.00% | 0 | 28/04 |
United Kingdom
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Plandai Biotech | 0.001 | 0.001 | 0.000 | 0.000 | 0.00% | 63.46M | 12:38:00 | ||
| Farfetch A | 7.53 | 7.59 | 7.13 | +0.43 | +6.06% | 21.60M | 13:31:54 | ||
| Lloyds Banking ADR | 2.270 | 2.280 | 2.220 | +0.060 | +2.71% | 8.57M | 13:31:40 | ||
| Vodafone Group ADR | 16.84 | 16.88 | 16.52 | +0.12 | +0.75% | 7.81M | 13:31:59 | ||
| BP ADR | 32.62 | 32.92 | 32.56 | +0.25 | +0.77% | 6.63M | 13:31:42 | ||
| Vopia | 0.0007 | 0.0008 | 0.0007 | -0.0001 | -6.67% | 2.37M | 12:04:00 | ||
| Nsav | 0.0101 | 0.0105 | 0.0100 | -0.0003 | -2.88% | 8.94M | 13:16:00 | ||
| GlaxoSmithKline ADR | 44.42 | 44.92 | 44.29 | -0.55 | -1.22% | 4.20M | 13:31:39 | ||
| Barclays ADR | 8.624 | 8.675 | 8.480 | +0.204 | +2.42% | 3.53M | 13:31:01 | ||
| Paysafe | 2.67 | 2.76 | 2.51 | +0.12 | +4.92% | 3.50M | 13:31:56 | ||
| CLARIVATE | 14.00 | 14.19 | 13.95 | -0.01 | -0.07% | 3.87M | 13:31:41 | ||
| Shell ADR | 59.98 | 60.74 | 59.76 | -0.38 | -0.63% | 3.70M | 13:31:40 | ||
| Unilever ADR | 43.88 | 44.06 | 43.80 | +0.03 | +0.06% | 2.47M | 13:31:20 | ||
| Profitable Develop | 0.00050 | 0.00055 | 0.00050 | -0.00010 | -16.67% | 87.87M | 12:46:00 | ||
| TechnipFMC | 8.470 | 8.525 | 8.270 | +0.220 | +2.67% | 5.04M | 13:32:07 | ||
| SFLMaven | 0.0009 | 0.0009 | 0.0008 | 0.0000 | 0.00% | 3.44M | 12:41:00 | ||
| AstraZeneca ADR | 67.00 | 67.16 | 66.51 | +0.19 | +0.28% | 3.68M | 13:31:33 | ||
| Capri Holdings | 45.84 | 46.16 | 43.71 | +2.95 | +6.88% | 1.43M | 13:32:03 | ||
| Genius Sports | 2.98 | 3.03 | 2.88 | +0.02 | +0.69% | 1.14M | 13:32:00 | ||
| HSBC ADR | 33.12 | 33.15 | 32.90 | +0.30 | +0.91% | 1.24M | 13:31:18 |