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
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 | 5.46 | 5.66 | 5.38 | +0.08 | +1.49% | 1.12M | 15:59:59 | ||
| Despegar.com | 13.78 | 14.03 | 13.55 | -0.21 | -1.50% | 232.11K | 15:59:59 | ||
| Grupo Financiero Galicia ADR | 10.10 | 10.25 | 9.79 | +0.19 | +1.92% | 920.03K | 15:59:59 | ||
| BBVA Banco Frances ADR | 3.97 | 4.03 | 3.90 | +0.08 | +2.06% | 298.04K | 15:59:59 | ||
| MercadoLibre | 1,432.63 | 1,438.06 | 1,390.69 | +39.88 | +2.86% | 476.63K | 15:59:59 | ||
| Central Puerto | 2.72 | 2.73 | 2.61 | +0.08 | +3.03% | 255.73K | 15:59:59 | ||
| Grupo Supervielle | 2.38 | 2.38 | 2.21 | +0.14 | +6.25% | 591.90K | 15:59:59 | ||
| Banco Macro B ADR | 17.66 | 18.00 | 17.52 | +0.04 | +0.23% | 492.90K | 15:59:59 | ||
| Telecom Argentina ADR | 6.11 | 6.12 | 5.97 | -0.01 | -0.16% | 241.35K | 15:59:59 | ||
| Cresud SACIF | 7.14 | 7.20 | 7.05 | +0.08 | +1.13% | 109.37K | 15:59:59 | ||
| Edenor ADR | 5.21 | 5.52 | 5.06 | +0.21 | +4.20% | 135.40K | 15:59:59 | ||
| Pampa Energia ADR | 17.04 | 17.18 | 16.65 | +0.27 | +1.61% | 74.67K | 15:59:59 | ||
| IRSA ADR | 4.15 | 4.16 | 3.98 | +0.21 | +5.33% | 135.76K | 15:59:59 | ||
| Transportadora Gas ADR | 5.39 | 5.49 | 5.27 | 0.00 | 0.00% | 115.15K | 15:59:59 | ||
| Loma Negra ADR | 7.04 | 7.19 | 6.98 | -0.06 | -0.85% | 139.90K | 15:59:59 | ||
| Bioceres Crop | 13.19 | 13.96 | 12.73 | -0.78 | -5.58% | 70.71K | 15:59:59 | ||
| IRSA Propiedades ADR | 11.47 | 11.67 | 11.20 | +0.05 | +0.44% | 42.31K | 15:59:59 |
Australia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Genetic Technologies | 4.25 | 4.52 | 4.20 | -0.29 | -6.39% | 800.40K | 15:59:59 | ||
| BHP Billiton Ltd ADR | 75.49 | 75.97 | 75.39 | -0.38 | -0.50% | 1.33M | 15:59:59 | ||
| Paladin Energy | 0.435 | 0.460 | 0.416 | -0.021 | -4.56% | 3.12M | 15:59:00 | ||
| Bannerman Resources | 0.14 | 0.14 | 0.14 | -0.01 | -4.32% | 1.11M | 15:56:00 | ||
| Integrated Media Tech | 4.83 | 4.90 | 4.60 | +0.18 | +3.87% | 249.46K | 15:59:59 | ||
| Jervois Mining Ltd | 0.48 | 0.50 | 0.47 | 0.00 | 0.00% | 261.08K | 15:59:00 | ||
| Nexus Energy | 0.1202 | 0.1370 | 0.1200 | -0.0098 | -7.58% | 74.62K | 15:53:00 | ||
| Mesoblast | 8.42 | 8.53 | 8.26 | -0.11 | -1.29% | 204.96K | 15:59:59 | ||
| Immutep ADR | 4.890 | 4.990 | 4.830 | -0.020 | -0.41% | 205.95K | 15:59:59 | ||
| Arafura Resources | 0.1373 | 0.1373 | 0.1300 | -0.0007 | -0.51% | 65.00K | 14:36:00 | ||
| Brookside Energy | 0.021 | 0.021 | 0.021 | +0.000 | +0.00% | 0 | 08/06 | ||
| Greenland Minerals&Energy | 0.086 | 0.092 | 0.082 | 0.000 | 0.00% | 255.25K | 15:31:00 | ||
| Alterity Therapeutics | 1.3800 | 1.4300 | 1.3800 | -0.0200 | -1.43% | 128.17K | 15:59:59 | ||
| Deep Yellow | 0.69 | 0.72 | 0.68 | -0.01 | -1.29% | 134.98K | 15:53:00 | ||
| Elixinol Global | 0.12 | 0.12 | 0.10 | 0.00 | 1.14% | 52.89K | 15:25:00 | ||
| Propanc Biopharma | 0.0690 | 0.0847 | 0.0620 | +0.0060 | +9.52% | 1.70M | 15:42:00 | ||
| MGC Pharma | 0.037 | 0.037 | 0.035 | 0.001 | 1.37% | 150.44K | 15:56:00 | ||
| First Graphene | 0.195 | 0.200 | 0.184 | +0.003 | +1.56% | 177.77K | 15:36:00 | ||
| New Standard Energy | 0.0035 | 0.0058 | 0.0035 | 0.0000 | 0.00% | 0 | 09/06 | ||
| Benitec Biopharma ADR | 4.70 | 4.81 | 4.58 | -0.01 | -0.21% | 67.47K | 15:59:59 |
Austria
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Erste Group Bank AG PK | 20.60 | 20.61 | 20.32 | +0.22 | +1.08% | 57.37K | 15:56:00 | ||
| Wienerberger Baustoffindustrie | 7.940 | 8.397 | 7.940 | -0.190 | -2.34% | 1.69K | 15:09:00 | ||
| OMV AG PK | 62.12 | 62.12 | 61.00 | +1.24 | +2.03% | 1.12K | 15:37:00 | ||
| Telekom Austria AG PK | 17.92 | 17.92 | 17.92 | +0.00 | +0.00% | 0.17K | 12:04:00 | ||
| Erste Group Bank AG | 40.388 | 40.388 | 40.388 | -0.566 | -1.38% | 0.24K | 13:35:00 | ||
| EVN ADR | 5.26 | 5.26 | 5.26 | +0.00 | +0.00% | 0 | 10/06 | ||
| Andritz ADR | 11.90 | 11.90 | 11.90 | +0.00 | +0.00% | 0 | 10/06 | ||
| Verbund ADR | 17.99 | 17.99 | 17.99 | +0.00 | +0.00% | 0 | 07/06 | ||
| Schoeller Bleckmann ADR | 4.72 | 4.72 | 4.50 | +0.00 | +0.00% | 0 | 08/06 | ||
| Raiffeisen Bank ADR | 6.21 | 6.21 | 6.21 | 0.00 | 0.00% | 0 | 11/06 | ||
| Voestalpine AG PK | 8.61 | 8.61 | 8.61 | +0.00 | +0.00% | 0 | 10/06 | ||
| Vienna Insurance ADR | 5.66 | 5.66 | 5.66 | 0.00 | 0.00% | 0 | 11/06 | ||
| Wolford ADR | 2.36 | 2.36 | 2.36 | +0.00 | +0.00% | 0 | 17/05 | ||
| Flughafen Wien ADR | 11.4 | 12.7 | 10.4 | +0.0 | +0.00% | 0 | 24/03 | ||
| Palfinger ADR | 45.50 | 45.50 | 45.50 | +0.00 | +0.00% | 0 | 11/05 | ||
| Oesterreichische Post ADR | 23.5 | 23.5 | 23.5 | +0.0 | +0.00% | 0 | 22/04 | ||
| 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 | ||
| Immofinanz | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 | 29/11 |
Belgium
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Euronav | 9.54 | 9.72 | 9.50 | -0.07 | -0.73% | 1.35M | 15:59:59 | ||
| Materialise NV | 22.88 | 23.67 | 22.84 | -0.10 | -0.44% | 813.63K | 15:59:59 | ||
| Anheuser Busch ADR | 78.99 | 79.00 | 78.19 | +0.83 | +1.06% | 1.17M | 15:59:59 | ||
| Galapagos ADR | 79.02 | 79.16 | 78.59 | -0.32 | -0.40% | 101.91K | 15:59:59 | ||
| KBC Groep ADR | 41.21 | 41.34 | 41.11 | +0.34 | +0.83% | 15.30K | 15:47:00 | ||
| Umicore ADR | 15.00 | 15.00 | 14.90 | +0.10 | +0.67% | 26.71K | 15:58:00 | ||
| ageas SA/NV | 59.77 | 60.30 | 59.75 | +1.05 | +1.79% | 3.29K | 15:37:00 | ||
| UCB ADR | 50.90 | 51.56 | 50.25 | +0.70 | +1.40% | 6.27K | 15:47:00 | ||
| Proximus ADR | 4.02 | 4.15 | 4.02 | -0.12 | -2.90% | 1.14K | 15:48:00 | ||
| Brussel Lambert ADR | 12.11 | 12.11 | 12.11 | +0.58 | +5.03% | 0.32K | 13:14:00 | ||
| Remedent | 0.20 | 0.20 | 0.20 | +0.00 | +0.00% | 0 | 11/06 | ||
| GBL | 116.9000 | 116.9000 | 116.9000 | +0.0000 | +0.00% | 0 | 10/06 | ||
| Solvay ADR | 13.855 | 13.855 | 13.855 | +0.000 | +0.00% | 0 | 11/06 | ||
| Telenet ADR | 20.0 | 20.0 | 20.0 | 0.0 | 0.00% | 0 | 08/06 | ||
| Galapagos | 78.74 | 78.74 | 78.74 | +0.00 | +0.00% | 0 | 11/06 | ||
| D’Ieteren ADR | 58.65 | 58.65 | 58.45 | +0.00 | +0.00% | 0 | 01/06 | ||
| Bpost ADR | 12.990 | 12.990 | 12.990 | +0.000 | +0.00% | 0 | 02/06 | ||
| NV Bekaert ADR | 2.610 | 2.610 | 2.160 | 0.000 | 0.00% | 0 | 21/05 | ||
| Dexia ADR | 0.94 | 0.94 | 0.94 | 0.00 | 0.00% | 0 | 14/08 | ||
| Evs Broadcast ADR | 5.39 | 5.39 | 5.39 | 0.00 | 0.00% | 0 | 08/04 |
Brazil
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Itau Unibanco | 6.37 | 6.50 | 6.34 | 0.00 | 0.00% | 33.90M | 15:59:59 | ||
| Petroleo Brasileiro Petrobras ADR | 11.52 | 11.86 | 11.46 | +0.06 | +0.52% | 27.21M | 15:59:59 | ||
| Banco Bradesco | 5.49 | 5.55 | 5.41 | +0.05 | +0.92% | 22.05M | 15:59:59 | ||
| Vale ADR | 22.53 | 22.73 | 22.27 | +0.13 | +0.58% | 25.88M | 15:59:59 | ||
| Ambev SA | 3.83 | 3.86 | 3.75 | +0.09 | +2.41% | 9.22M | 15:59:59 | ||
| Embraer ADR | 16.59 | 16.91 | 16.50 | +0.25 | +1.53% | 4.65M | 15:59:59 | ||
| Gol Linhas Aereas ADR | 10.21 | 10.33 | 10.13 | +0.17 | +1.69% | 1.49M | 15:59:59 | ||
| Gerdau ADR | 6.33 | 6.45 | 6.30 | -0.10 | -1.56% | 7.39M | 15:59:59 | ||
| Petroleo Brasileiro ADR Reptg 2 Pref | 11.33 | 11.54 | 11.23 | +0.19 | +1.71% | 5.72M | 15:59:59 | ||
| BRF ADR | 5.74 | 5.88 | 5.70 | +0.02 | +0.35% | 3.38M | 15:59:59 | ||
| Brazil Minerals | 0.0134 | 0.0138 | 0.0129 | -0.0003 | -2.19% | 8.16M | 15:57:00 | ||
| CEMIG Pref ADR | 2.63 | 2.66 | 2.61 | +0.05 | +1.94% | 2.99M | 15:59:59 | ||
| SID Nacional ADR | 8.87 | 9.00 | 8.84 | -0.03 | -0.34% | 3.19M | 15:59:59 | ||
| Azul | 28.26 | 28.78 | 27.97 | +0.84 | +3.06% | 1.30M | 15:59:59 | ||
| PagSeguro Digital | 53.13 | 53.32 | 52.48 | +0.62 | +1.18% | 985.27K | 15:59:59 | ||
| Sabesp ADR | 7.79 | 7.89 | 7.70 | +0.03 | +0.39% | 1.02M | 15:59:59 | ||
| StoneCo | 63.98 | 64.12 | 62.93 | +0.66 | +1.04% | 1.37M | 15:59:59 | ||
| Banco Santander Brasil ADR | 8.91 | 8.99 | 8.86 | +0.06 | +0.68% | 649.32K | 15:59:59 | ||
| Telefonica Brasil ADR | 9.11 | 9.19 | 9.08 | +0.05 | +0.55% | 549.51K | 15:59:59 | ||
| Ultrapar Participacoes | 4.02 | 4.10 | 4.00 | +0.05 | +1.26% | 866.22K | 15:59:59 |
Canada
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Plyzer Tech | 0.0010 | 0.0010 | 0.0009 | 0.0000 | 0.00% | 110.86M | 15:59:00 | ||
| KAT Exploration | 0.0052 | 0.0055 | 0.0043 | +0.0009 | +20.93% | 98.43M | 15:59:00 | ||
| Sundial Growers | 1.06 | 1.12 | 1.05 | +0.01 | +0.95% | 90.47M | 15:59:59 | ||
| BlackBerry | 14.05 | 14.75 | 13.81 | -0.13 | -0.92% | 47.34M | 15:59:59 | ||
| Grow Solutions | 0.0015 | 0.0017 | 0.0014 | 0.0000 | 0.00% | 26.81M | 15:59:00 | ||
| Novation Hldgs Inc. | 0.00050 | 0.00050 | 0.00040 | 0.00000 | 0.00% | 89.32M | 15:42:00 | ||
| Latteno Food Corp. | 0.00040 | 0.00050 | 0.00040 | -0.00005 | -11.11% | 52.44M | 15:58:00 | ||
| Foodfest Intl 2000 | 0.00120 | 0.00140 | 0.00110 | -0.00020 | -14.29% | 15.10M | 15:59:00 | ||
| Eco-Tek Group, Inc. | 0.00100 | 0.00100 | 0.00080 | +0.00010 | +11.11% | 49.13M | 15:46:00 | ||
| Tilray | 19.16 | 20.30 | 18.88 | -0.73 | -3.67% | 27.13M | 15:59:59 | ||
| Mind Medicine | 3.67 | 3.91 | 3.63 | -0.25 | -6.38% | 10.28M | 15:59:59 | ||
| Avvaa World Hlthcr | 0.08945 | 0.09330 | 0.07560 | +0.00545 | +6.49% | 27.70M | 15:59:00 | ||
| Sphere 3D | 2.7300 | 3.0800 | 2.6200 | +0.0500 | +1.87% | 11.29M | 15:59:59 | ||
| Two Hands | 0.0020 | 0.0022 | 0.0020 | -0.0001 | -4.76% | 24.37M | 15:57:00 | ||
| McEwen Mining Inc. | 1.570 | 1.620 | 1.550 | -0.050 | -3.09% | 8.21M | 15:59:59 | ||
| Aptose Biosciences | 3.72 | 4.00 | 3.71 | -0.04 | -1.06% | 3.55M | 15:59:59 | ||
| Nouveau Life Pharma | 0.0008 | 0.0008 | 0.0006 | +0.0002 | +33.33% | 190.43M | 15:59:00 | ||
| Barrick Gold | 23.15 | 23.26 | 22.70 | -0.08 | -0.34% | 13.09M | 15:59:59 | ||
| Acasti Pharma | 0.5586 | 0.5800 | 0.5554 | +0.0062 | +1.12% | 4.71M | 15:59:59 | ||
| Cenovus Energy Inc | 10.03 | 10.20 | 9.98 | +0.04 | +0.44% | 8.65M | 15:59:59 |
Chile
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Enel Chile ADR | 3.04 | 3.10 | 2.97 | +0.03 | +1.00% | 1.41M | 15:59:59 | ||
| Enel Americas ADR | 6.85 | 6.86 | 6.71 | +0.11 | +1.63% | 1.02M | 15:59:59 | ||
| Soquimich B ADR | 47.19 | 48.35 | 47.08 | -0.68 | -1.42% | 577.61K | 15:59:59 | ||
| Santander Chile ADR | 21.56 | 21.88 | 21.50 | +0.07 | +0.33% | 217.32K | 15:59:59 | ||
| Cervecerias ADR | 18.66 | 18.71 | 18.34 | +0.39 | +2.13% | 97.52K | 15:59:59 | ||
| LATAM Airlines ADR | 2.86 | 2.90 | 2.78 | 0.00 | 0.00% | 137.92K | 15:42:00 | ||
| Embotelladora Andina B ADR | 13.97 | 14.04 | 13.66 | +0.66 | +4.96% | 15.02K | 15:59:59 | ||
| Banco De Chile | 20.66 | 20.80 | 20.60 | +0.35 | +1.72% | 47.71K | 15:59:59 | ||
| Itau CorpBanca ADR | 4.67 | 4.70 | 4.53 | +0.14 | +3.09% | 17.34K | 15:59:59 | ||
| Embotelladora Andina | 11.99 | 11.99 | 11.57 | -0.58 | -4.61% | 1.43K | 15:59:59 | ||
| Cerro Grande Mining Corp | 0.015 | 0.015 | 0.015 | 0.000 | 0.00% | 0 | 12/05 | ||
| 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 | ||
|---|---|---|---|---|---|---|---|---|---|
| Recon Technology | 5.010 | 5.300 | 4.820 | -1.230 | -19.71% | 26.52M | 15:59:59 | ||
| Nio A ADR | 46.55 | 47.25 | 45.58 | +0.87 | +1.90% | 65.15M | 15:59:59 | ||
| Dragon Capital Grp | 0.00210 | 0.00240 | 0.00190 | -0.00005 | -2.33% | 25.06M | 15:57:00 | ||
| Farmmi | 0.5225 | 0.5399 | 0.5200 | -0.0125 | -2.34% | 18.99M | 15:59:59 | ||
| New Oriental Education&Tech | 9.75 | 9.91 | 9.45 | +0.21 | +2.20% | 17.76M | 15:59:59 | ||
| Xinyuan RE | 3.05 | 3.45 | 3.01 | -0.57 | -15.75% | 3.41M | 15:59:59 | ||
| Xpeng | 42.60 | 43.20 | 41.45 | +1.10 | +2.65% | 14.39M | 15:59:59 | ||
| TAL Education | 29.82 | 31.03 | 28.78 | +0.59 | +2.02% | 8.74M | 15:59:59 | ||
| Li Auto | 28.24 | 28.57 | 27.79 | +0.13 | +0.46% | 10.17M | 15:59:59 | ||
| GSX Techedu A | 16.15 | 16.46 | 14.47 | +1.49 | +10.16% | 8.58M | 15:59:59 | ||
| Up Fintech | 28.55 | 29.46 | 27.12 | -0.01 | -0.04% | 9.30M | 15:59:59 | ||
| Alibaba ADR | 213.94 | 215.17 | 212.24 | +2.30 | +1.09% | 10.74M | 15:59:59 | ||
| JD.com Inc Adr | 71.43 | 71.73 | 70.41 | +0.24 | +0.34% | 8.02M | 15:59:59 | ||
| Lufax | 12.28 | 12.45 | 12.08 | +0.07 | +0.57% | 5.11M | 15:59:59 | ||
| Sos Ltd | 4.050 | 4.360 | 3.920 | +0.210 | +5.47% | 34.03M | 15:59:59 | ||
| Luokung Tech | 2.240 | 2.380 | 2.010 | +0.470 | +26.55% | 44.49M | 15:59:59 | ||
| Color Star Technology Co | 1.200 | 1.220 | 1.150 | 0.000 | 0.00% | 3.01M | 15:59:59 | ||
| Tencent Music Entertainment Group | 16.02 | 16.32 | 15.41 | +0.55 | +3.56% | 14.44M | 15:59:59 | ||
| Zhihu | 11.65 | 11.81 | 11.23 | +0.10 | +0.87% | 2.22M | 15:59:59 | ||
| iQIYI | 15.56 | 15.85 | 14.50 | +1.02 | +7.02% | 13.63M | 15:59:59 |
Colombia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Goff Corp | 0.15840 | 0.16700 | 0.14050 | +0.00840 | +5.60% | 5.89M | 15:59:00 | ||
| Grupo Aval | 5.84 | 5.96 | 5.82 | -0.07 | -1.18% | 49.99K | 15:59:59 | ||
| Tecnoglass | 19.86 | 22.78 | 19.10 | -2.85 | -12.55% | 1.36M | 15:59:59 | ||
| Bakken Energy Corp | 0.000 | 0.000 | 0.000 | 0.000 | 0.00% | 0 | 08/06 | ||
| Ecopetrol ADR | 13.15 | 13.43 | 13.12 | +0.04 | +0.34% | 382.44K | 15:59:59 | ||
| BanColombia ADR | 31.42 | 31.98 | 31.27 | +0.16 | +0.51% | 575.52K | 15:59:59 | ||
| GeoPark Ltd | 14.81 | 15.31 | 14.50 | -0.12 | -0.80% | 251.27K | 15:59:59 | ||
| Cementos Argos ADR | 7.32 | 7.32 | 6.97 | 0.00 | 0.00% | 0 | 11/06 | ||
| Nutresa ADR | 4.75 | 4.75 | 4.75 | +0.00 | +0.00% | 0 | 29/04 | ||
| Inversiones Suramericana ADR | 11.50 | 11.50 | 11.50 | +0.00 | +0.00% | 0 | 10/05 | ||
| Interconnection Electric | 249.00 | 249.00 | 249.00 | +0.00 | +0.00% | 0 | 02/06 |
Cyprus
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Castor Maritime | 3.340 | 3.530 | 3.320 | -0.110 | -3.19% | 4.23M | 15:59:59 | ||
| Ozon | 57.72 | 57.73 | 57.01 | +0.35 | +0.61% | 440.26K | 15:59:59 | ||
| QIWI | 11.07 | 11.23 | 11.04 | -0.02 | -0.18% | 405.87K | 15:59:59 | ||
| HeadHunter ADR | 37.51 | 37.97 | 37.05 | -0.03 | -0.08% | 58.97K | 15:59:59 | ||
| Polymetal | 23.8 | 23.8 | 23.6 | +0.0 | +0.00% | 0 | 11/06 | ||
| Polymetal International ADR | 23.40 | 23.64 | 23.38 | -0.46 | -1.93% | 2.62K | 11:56:00 |
Denmark
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Orphazyme | 11.11 | 12.75 | 10.35 | +1.78 | +19.08% | 25.29M | 15:59:59 | ||
| Galecto | 5.61 | 5.95 | 5.35 | 0.00 | 0.00% | 2.97M | 15:59:59 | ||
| Forward Pharma A S | 7.49 | 7.85 | 7.36 | -0.05 | -0.66% | 108.90K | 15:59:59 | ||
| Novo Nordisk ADR | 84.43 | 84.44 | 84.01 | -0.02 | -0.02% | 837.64K | 15:59:59 | ||
| Genmab AS | 44.14 | 44.39 | 43.81 | +0.40 | +0.91% | 511.58K | 15:59:59 | ||
| Vestas Wind Systems AS | 12.15 | 12.19 | 12.02 | +0.54 | +4.68% | 367.69K | 15:59:00 | ||
| Evaxion Biotech AS | 6.58 | 6.92 | 6.51 | -0.33 | -4.78% | 62.81K | 15:59:59 | ||
| Ascendis Pharma AS | 134.40 | 138.79 | 129.45 | +4.15 | +3.19% | 297.08K | 15:59:59 | ||
| LiqTech | 8.03 | 8.08 | 7.33 | +0.70 | +9.55% | 224.27K | 15:59:59 | ||
| AP Moeller-Maersk AS | 15.03 | 15.03 | 14.82 | -0.02 | -0.13% | 116.20K | 15:59:00 | ||
| Orsted ADR | 47.17 | 47.39 | 47.10 | +1.54 | +3.38% | 42.16K | 15:59:00 | ||
| Cann American | 0.01547 | 0.01547 | 0.01280 | -0.00013 | -0.83% | 224.40K | 15:54:00 | ||
| Carlsberg AS | 37.16 | 37.71 | 37.01 | +0.13 | +0.35% | 33.58K | 15:54:00 | ||
| DSV ADR | 117.99 | 118.86 | 117.77 | -1.73 | -1.45% | 26.57K | 15:45:00 | ||
| Torm A | 9.07 | 9.10 | 8.99 | +0.19 | +2.14% | 6.46K | 15:59:59 | ||
| Coloplast A | 16.11 | 16.33 | 16.02 | +0.17 | +1.10% | 29.58K | 15:45:00 | ||
| Chr Hansen ADR | 23.03 | 23.03 | 22.76 | +0.22 | +0.97% | 15.85K | 15:59:00 | ||
| Danske Bank A/S ADR | 9.40 | 9.50 | 9.36 | +0.02 | +0.22% | 14.08K | 15:46:00 | ||
| Novozymes AS | 74.00 | 74.78 | 72.63 | +0.01 | +0.01% | 12.49K | 15:58:00 | ||
| Vestas Wind | 36.6700 | 36.7600 | 35.4775 | +1.2700 | +3.59% | 37.00K | 15:29:00 |
Finland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Nokia ADR | 5.45 | 5.48 | 5.42 | +0.02 | +0.37% | 17.98M | 15:59:59 | ||
| Nordea Bank ADR | 11.32 | 11.41 | 11.30 | +0.08 | +0.71% | 41.43K | 15:53:00 | ||
| Neste | 33.58 | 33.58 | 33.20 | +0.31 | +0.93% | 17.52K | 15:58:00 | ||
| Sampo OYJ | 23.54 | 23.54 | 23.45 | +0.27 | +1.16% | 25.64K | 15:56:00 | ||
| Stora Enso Oyj PK | 18.30 | 18.30 | 18.19 | +0.34 | +1.89% | 17.65K | 15:45:00 | ||
| Kone Oyj ADR | 40.97 | 41.00 | 40.83 | -0.08 | -0.19% | 14.05K | 15:38:00 | ||
| Metso Outotec OTC | 6.35 | 6.35 | 6.00 | -0.00 | -0.04% | 3.39K | 14:06:00 | ||
| Wartsila ADR | 2.90 | 3.07 | 2.90 | 0.00 | 0.00% | 0 | 11/06 | ||
| Fortum ADR | 5.804 | 5.940 | 5.805 | +0.104 | +1.83% | 1.83K | 15:23:00 | ||
| Nokian Tyres ADR | 20.47 | 20.47 | 20.41 | +0.00 | +0.00% | 0 | 11/06 | ||
| Kesko ADR | 18.430 | 18.430 | 18.070 | +0.435 | +2.42% | 1.25K | 14:51:00 | ||
| KONE Oyj | 81.7500 | 81.7500 | 81.1350 | +0.0000 | +0.00% | 0 | 11/06 | ||
| Outokumpu ADR | 3.13 | 3.13 | 3.13 | +0.00 | +0.00% | 0 | 09/06 | ||
| Yit ADR | 2.75 | 2.75 | 2.75 | 0.00 | 0.00% | 0 | 19/02 | ||
| Orion ADR | 21.30 | 21.30 | 21.30 | +0.00 | +0.00% | 0 | 28/05 | ||
| Konecranes ADR | 7.140 | 7.140 | 7.140 | +0.000 | +0.00% | 0 | 04/01 | ||
| UPM-Kymmene Corp | 26.45 | 26.55 | 26.29 | +0.00 | +0.00% | 0 | 04/02 | ||
| Fortum | 28.050 | 28.050 | 27.800 | +0.000 | +0.00% | 0 | 10/05 | ||
| Neles Oyj | 14.50 | 14.50 | 14.50 | +0.00 | +0.00% | 0 | 21/05 | ||
| Uponor | 29.70 | 29.70 | 29.70 | 0.00 | 0.00% | 0 | 26/05 |
France
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Danone PK | 14.46 | 14.53 | 14.43 | +0.01 | +0.07% | 342.26K | 15:59:00 | ||
| Constellium Nv | 19.74 | 20.04 | 19.45 | -0.33 | -1.64% | 1.24M | 15:59:59 | ||
| Orange ADR | 12.22 | 12.23 | 12.12 | +0.04 | +0.33% | 744.51K | 15:59:59 | ||
| Sanofi ADR | 54.25 | 54.26 | 53.77 | +0.45 | +0.84% | 931.71K | 15:59:59 | ||
| Sequans Communications | 6.09 | 6.10 | 5.94 | +0.02 | +0.33% | 120.85K | 15:59:59 | ||
| Michelin ADR | 31.39 | 31.41 | 31.23 | +0.02 | +0.07% | 79.62K | 15:59:00 | ||
| Schneider Electric SA | 31.630 | 31.630 | 31.460 | +0.020 | +0.06% | 72.50K | 15:59:00 | ||
| Talend | 65.40 | 65.49 | 65.30 | +0.05 | +0.08% | 251.16K | 15:59:59 | ||
| BNP Paribas ADR | 34.300 | 34.460 | 34.210 | -0.010 | -0.03% | 306.55K | 15:57:00 | ||
| Compagnie Saint-Gobain ADR | 13.75 | 13.75 | 13.62 | +0.08 | +0.59% | 55.51K | 15:59:00 | ||
| Cellectis | 15.80 | 16.13 | 15.48 | +0.62 | +4.08% | 201.41K | 15:59:59 | ||
| Kering SA | 90.41 | 90.41 | 89.73 | -0.06 | -0.07% | 118.69K | 15:49:00 | ||
| Criteo Sa | 39.64 | 41.00 | 39.60 | -0.81 | -2.00% | 179.63K | 15:59:59 | ||
| Atari | 0.78 | 0.82 | 0.76 | -0.00 | -0.54% | 398.72K | 15:58:00 | ||
| Alstom PK | 5.470 | 5.500 | 5.460 | +0.020 | +0.37% | 147.68K | 15:53:00 | ||
| Louis Vuitton ADR | 163.550 | 164.050 | 162.600 | +1.055 | +0.65% | 120.10K | 15:58:00 | ||
| Societe Generale ADR | 6.4450 | 6.4650 | 6.4100 | +0.0051 | +0.08% | 45.04K | 15:57:00 | ||
| EDAP | 6.79 | 6.86 | 6.60 | +0.07 | +1.04% | 46.25K | 15:59:59 | ||
| Essilor International SA | 89.907 | 90.240 | 89.770 | +0.233 | +0.26% | 12.99K | 15:54:00 | ||
| Pernod Ricard SA PK | 43.13 | 43.13 | 42.84 | -0.28 | -0.64% | 59.38K | 15:54:00 |
Germany
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Deutsche Bank AG | 13.99 | 14.21 | 13.96 | -0.18 | -1.27% | 2.81M | 15:59:59 | ||
| Jumia Tech | 30.39 | 31.45 | 29.72 | +0.33 | +1.10% | 2.64M | 15:59:59 | ||
| CureVac NV | 99.00 | 101.70 | 97.38 | +1.18 | +1.21% | 811.69K | 15:59:59 | ||
| BioNTech | 220.58 | 240.92 | 212.40 | -17.97 | -7.53% | 4.42M | 15:59:59 | ||
| Trivago | 3.710 | 3.900 | 3.680 | -0.110 | -2.88% | 1.25M | 15:59:59 | ||
| Affimed NV | 8.36 | 8.40 | 8.10 | +0.21 | +2.58% | 1.00M | 15:59:59 | ||
| SAP ADR | 145.84 | 145.96 | 144.55 | +2.33 | +1.62% | 611.71K | 15:59:59 | ||
| Porsche Automobile Holding SE | 11.77 | 11.78 | 11.71 | -0.10 | -0.80% | 285.84K | 15:59:00 | ||
| Adidas ADR | 178.67 | 178.89 | 177.73 | -0.58 | -0.32% | 40.92K | 15:59:00 | ||
| Volkswagen 10 Pref ADR | 35.95 | 36.07 | 35.80 | -0.26 | -0.72% | 244.67K | 15:59:00 | ||
| MYT Netherlands | 31.37 | 32.35 | 31.00 | +0.22 | +0.71% | 413.56K | 15:59:59 | ||
| InflaRx | 3.19 | 3.21 | 3.08 | +0.12 | +3.91% | 135.36K | 15:59:59 | ||
| Bayer AG PK | 16.22 | 16.25 | 16.16 | -0.04 | -0.25% | 212.59K | 15:59:00 | ||
| Allianz ADR | 26.35 | 26.41 | 26.25 | +0.01 | +0.04% | 1.12M | 15:59:00 | ||
| Deutsche Telekom ADR | 21.68 | 21.72 | 21.60 | +0.08 | +0.37% | 135.96K | 15:58:00 | ||
| MorphoSys ADR | 20.19 | 20.26 | 20.03 | -0.29 | -1.42% | 103.65K | 15:59:59 | ||
| Siemens ADR | 82.69 | 82.73 | 82.23 | -0.19 | -0.23% | 75.63K | 15:59:00 | ||
| Fresenius Medical Care ADR | 41.92 | 41.99 | 41.70 | +0.32 | +0.77% | 126.38K | 15:59:59 | ||
| Immunic | 14.20 | 14.77 | 14.18 | 0.00 | 0.00% | 85.79K | 15:59:59 | ||
| Spark Networks | 5.47 | 5.51 | 5.34 | +0.08 | +1.48% | 69.45K | 15:59:59 |
Greece
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Seanergy Maritime | 1.1300 | 1.1600 | 1.1100 | -0.0200 | -1.74% | 5.17M | 15:59:59 | ||
| Star Bulk Carriers | 21.55 | 23.26 | 21.31 | -1.00 | -4.43% | 2.43M | 15:59:59 | ||
| Diana Shipping | 5.060 | 5.600 | 4.970 | -0.360 | -6.64% | 2.12M | 15:59:59 | ||
| Pyxis Tankers Inc | 0.896 | 0.940 | 0.881 | -0.031 | -3.37% | 671.70K | 15:59:59 | ||
| Top Ships | 1.8100 | 1.9200 | 1.7800 | -0.0900 | -4.74% | 1.06M | 15:59:59 | ||
| GasLog Partners LP | 3.06 | 3.18 | 3.05 | -0.04 | -1.29% | 604.91K | 15:59:59 | ||
| Globus Maritime | 5.1100 | 5.2700 | 5.0400 | -0.0900 | -1.73% | 281.90K | 15:59:59 | ||
| Danaos | 71.63 | 75.93 | 70.14 | -2.30 | -3.11% | 502.97K | 15:59:59 | ||
| Eurobank Ergasias | 0.490 | 0.497 | 0.470 | +0.020 | +4.26% | 200.22K | 15:41:00 | ||
| Alpha Bank | 0.350 | 0.350 | 0.338 | +0.010 | +2.94% | 40.56K | 15:44:00 | ||
| Tsakos Energy | 8.90 | 9.02 | 8.84 | -0.09 | -1.00% | 93.00K | 15:59:59 | ||
| Euroseas | 24.65 | 25.75 | 23.02 | -0.84 | -3.30% | 184.91K | 15:59:59 | ||
| StealthGas | 2.93 | 3.14 | 2.89 | -0.14 | -4.56% | 259.78K | 15:59:59 | ||
| Box Ships | 0.0065 | 0.0067 | 0.0065 | 0.0000 | 0.00% | 0 | 11/06 | ||
| Capital Product | 12.90 | 13.12 | 12.87 | -0.06 | -0.46% | 101.82K | 15:59:59 | ||
| EuroDry | 28.06 | 30.55 | 28.01 | -1.45 | -4.91% | 45.83K | 15:59:59 | ||
| FreeSeas | 0.0020 | 0.0020 | 0.0020 | +0.0018 | +900.00% | 0.50K | 13:38:00 | ||
| Petrogress | 0.0758 | 0.0763 | 0.0712 | +0.0047 | +6.61% | 92.22K | 15:47:00 | ||
| Paragon | 0.0240 | 0.0350 | 0.0240 | -0.0060 | -20.00% | 8.02K | 14:46:00 | ||
| Piraeus Bank ADR | 2.070 | 2.090 | 2.050 | +0.070 | +3.50% | 7.58K | 11:25:00 |
Hong Kong
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Great China Mania | 0.002 | 0.002 | 0.002 | 0.000 | 12.50% | 108.01M | 15:56:00 | ||
| Borneo Resource | 0.0025 | 0.0037 | 0.0024 | -0.0012 | -32.43% | 3.67M | 15:41:00 | ||
| Medical Care Tech | 0.01580 | 0.01620 | 0.01370 | +0.00155 | +10.88% | 5.36M | 15:57:00 | ||
| Diginex | 8.35 | 9.67 | 8.10 | +0.16 | +1.95% | 4.09M | 15:59:59 | ||
| Futu | 155.02 | 157.30 | 143.84 | +9.57 | +6.58% | 4.88M | 15:59:59 | ||
| Melco Resorts & Entertainment | 16.75 | 17.69 | 16.74 | -0.73 | -4.18% | 1.86M | 15:59:59 | ||
| Takung Art | 19.4200 | 22.6800 | 19.3200 | -1.0800 | -5.27% | 1.68M | 15:59:59 | ||
| Antelope Enterprise Holdings | 3.1500 | 3.2800 | 3.1100 | -0.0800 | -2.48% | 1.15M | 15:59:59 | ||
| Lion Group Holding | 2.39 | 2.52 | 2.33 | +0.01 | +0.42% | 893.64K | 15:59:59 | ||
| AB International Group | 0.06 | 0.07 | 0.06 | -0.00 | -4.69% | 1.10M | 15:59:00 | ||
| SPI Energy | 6.760 | 7.080 | 6.585 | -0.150 | -2.17% | 789.11K | 15:59:59 | ||
| GreenPro | 1.5300 | 1.5400 | 1.4212 | +0.0900 | +6.25% | 956.94K | 15:59:59 | ||
| Bridgetown Holdings | 10.30 | 10.37 | 10.28 | -0.04 | -0.39% | 483.36K | 15:59:59 | ||
| D8 Holdings | 9.90 | 9.91 | 9.89 | 0.00 | 0.00% | 141.18K | 15:59:59 | ||
| Bridgetown 2 Holdings | 10.30 | 10.37 | 10.26 | -0.03 | -0.29% | 53.97K | 15:59:59 | ||
| iClick Interactive Asia | 10.75 | 11.23 | 10.72 | -0.23 | -2.09% | 131.06K | 15:59:59 | ||
| AIA ADR | 49.32 | 49.86 | 48.73 | +0.11 | +0.22% | 182.08K | 15:59:00 | ||
| Hutchison China MediTech | 30.02 | 30.43 | 29.88 | -0.53 | -1.73% | 245.97K | 15:59:59 | ||
| Tibet Pharma | 0.01100 | 0.01100 | 0.01100 | +0.00000 | +0.00% | 0.50K | 09:32:00 | ||
| CK Hutchison ADR | 7.65 | 7.72 | 7.52 | -0.00 | -0.00% | 155.49K | 15:51:00 |
Hungary
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Magyar Telekom Plc | 7.33 | 7.33 | 7.30 | +0.07 | +1.03% | 5.40K | 12:54:00 | ||
| MOL ADR | 4.0 | 4.1 | 3.7 | -0.3 | -7.74% | 0.61K | 12:02:00 |
India
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Infosys ADR | 20.45 | 20.60 | 20.31 | -0.09 | -0.44% | 10.21M | 15:59:59 | ||
| ICICI Bank ADR | 17.55 | 17.55 | 17.48 | 0.00 | 0.00% | 3.83M | 15:59:59 | ||
| Wipro ADR | 8.25 | 8.31 | 8.23 | -0.02 | -0.24% | 1.32M | 15:59:59 | ||
| MakeMyTrip | 28.72 | 28.94 | 27.74 | -0.28 | -0.97% | 518.72K | 15:59:59 | ||
| HDFC Bank ADR | 76.72 | 77.17 | 76.40 | -0.74 | -0.96% | 1.08M | 15:59:59 | ||
| Sify | 3.710 | 3.890 | 3.620 | -0.060 | -1.59% | 585.67K | 15:59:59 | ||
| Tata Motors ADR | 23.98 | 24.11 | 23.93 | +0.08 | +0.33% | 889.87K | 15:59:59 | ||
| Vedanta Ltd | 14.87 | 14.99 | 14.83 | -0.29 | -1.91% | 503.10K | 15:59:59 | ||
| Azure Power Global | 23.12 | 23.16 | 21.84 | +1.49 | +6.89% | 411.68K | 15:59:59 | ||
| Yatra Online | 2.26 | 2.28 | 2.25 | -0.02 | -0.88% | 98.34K | 15:59:00 | ||
| WNS Holdings | 75.88 | 76.67 | 75.70 | -0.77 | -1.00% | 247.74K | 15:59:59 | ||
| Dr. Reddy’s Labs ADR | 74.20 | 74.39 | 74.01 | +0.14 | +0.19% | 43.92K | 15:59:59 | ||
| Rediff.com India | 0.2200 | 0.2200 | 0.2000 | +0.0050 | +2.33% | 0.60K | 14:22:00 | ||
| Mahanagar Telephone Nigam PK | 0.320 | 0.320 | 0.320 | 0.000 | 0.00% | 0 | 10/06 | ||
| Axis Bank ADR | 5 | 5 | 5 | +0 | +0.00% | 0 | 04/02 |
Indonesia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Indo Global Exchange | 0.00380 | 0.00420 | 0.00285 | +0.00090 | +31.03% | 335.77M | 15:59:00 | ||
| KinerjaPay | 0.005 | 0.005 | 0.004 | 0.000 | 6.98% | 32.01M | 15:57:00 | ||
| Adaro Energy ADR | 4.39 | 4.73 | 4.39 | -0.21 | -4.57% | 9.78K | 15:57:00 | ||
| Astra Int | 7.22 | 7.24 | 7.08 | -0.15 | -2.04% | 15.97K | 15:59:00 | ||
| Bank Rakyat | 14.88 | 15.30 | 14.88 | -0.03 | -0.20% | 26.80K | 15:59:00 | ||
| Telkom Indonesia | 0.240 | 0.248 | 0.241 | 0.001 | 0.21% | 23.78K | 13:10:00 | ||
| Telkom Indonesia B ADR | 24.13 | 24.25 | 24.01 | -0.32 | -1.31% | 144.92K | 15:59:59 | ||
| Bank Mandiri Persero ADR | 8.76 | 8.87 | 8.64 | -0.01 | -0.11% | 24.10K | 15:46:00 | ||
| Bank Central Asia ADR | 55.8200 | 57.2700 | 55.8200 | -1.0600 | -1.86% | 1.56K | 15:33:00 | ||
| XL Axiata ADR | 3.54 | 3.55 | 3.53 | -0.08 | -2.16% | 1.62K | 15:38:00 | ||
| Bank Mandiri Persero | 0.4425 | 0.4425 | 0.4425 | -0.0075 | -1.67% | 6.43K | 15:44:00 | ||
| Indonesia Energy | 5.90 | 5.90 | 5.50 | +0.38 | +6.88% | 20.88K | 15:59:59 | ||
| Indofood ADR | 22.2100 | 22.2500 | 22.0500 | 0.0000 | 0.00% | 0 | 09/06 | ||
| Vale Indonesia | 0.3050 | 0.3050 | 0.3050 | 0.0000 | 0.00% | 0 | 07/06 | ||
| United Tractors ADR | 31.21 | 31.21 | 31.21 | 0.00 | 0.00% | 0 | 10/06 | ||
| Vale Indonesia ADR | 16.40 | 16.40 | 16.40 | +0.00 | +0.00% | 0 | 07/06 | ||
| Kalbe Farma ADR | 20.16 | 20.16 | 20.16 | +0.00 | +0.00% | 0 | 07/06 | ||
| Mitra Adiperkasa ADR | 10.94 | 10.94 | 10.94 | 0.00 | 0.00% | 0 | 09/06 | ||
| Indofood Sukses Makmur ADR | 11.80 | 11.80 | 11.80 | +0.06 | +0.51% | 0.40K | 14:43:00 | ||
| Unilever Indonesia ADR | 7.59 | 7.59 | 7.59 | +0.11 | +1.47% | 0.30K | 14:32:00 |
Ireland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Iterum Therapeutics | 2.06 | 2.12 | 1.92 | +0.18 | +9.57% | 19.74M | 15:59:59 | ||
| Medtronic | 124.15 | 124.32 | 122.96 | +0.37 | +0.30% | 3.43M | 15:59:59 | ||
| Endo Int | 5.62 | 6.32 | 5.61 | -0.64 | -10.22% | 6.22M | 15:59:59 | ||
| Johnson Controls | 66.16 | 67.15 | 65.61 | -0.88 | -1.31% | 3.14M | 15:59:59 | ||
| Seagate | 94.66 | 97.01 | 94.03 | -2.11 | -2.18% | 2.01M | 15:59:59 | ||
| Nabriva Therapeutics | 1.440 | 1.460 | 1.410 | 0.000 | 0.00% | 1.34M | 15:59:59 | ||
| Amarin | 5.00 | 5.06 | 4.91 | +0.05 | +1.01% | 2.39M | 15:59:59 | ||
| Alkermes Plc | 24.72 | 25.47 | 24.43 | -0.31 | -1.24% | 2.59M | 15:59:59 | ||
| Accenture | 285.71 | 285.84 | 283.18 | +0.43 | +0.15% | 1.67M | 15:59:59 | ||
| Horizon Pharma | 92.56 | 94.01 | 92.26 | -0.73 | -0.78% | 1.06M | 15:59:59 | ||
| Aon | 250.06 | 250.53 | 247.83 | -0.05 | -0.02% | 1.21M | 15:59:59 | ||
| Perrigo | 47.73 | 48.06 | 47.40 | 0.00 | 0.00% | 1.25M | 15:59:59 | ||
| Jazz Pharma | 186.42 | 187.65 | 185.08 | +0.25 | +0.13% | 773.12K | 15:59:59 | ||
| Eaton | 146.00 | 146.69 | 144.88 | -0.63 | -0.43% | 1.32M | 15:59:59 | ||
| Trane Technologies | 182.61 | 185.18 | 181.46 | -2.62 | -1.41% | 1.05M | 15:59:59 | ||
| Aptiv | 157.47 | 157.58 | 155.00 | +0.71 | +0.45% | 940.44K | 15:59:59 | ||
| Prothena | 47.65 | 48.42 | 45.63 | +2.56 | +5.68% | 568.73K | 15:59:59 | ||
| Allegion PLC | 138.31 | 138.72 | 137.06 | -0.39 | -0.28% | 609.82K | 15:59:59 | ||
| STERIS | 198.37 | 199.48 | 197.44 | -0.16 | -0.08% | 1.03M | 15:59:59 | ||
| AerCap Holdings NV | 56.92 | 57.97 | 56.49 | -0.69 | -1.20% | 542.48K | 15:59:59 |
Israel
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Teva ADR | 11.05 | 11.20 | 10.96 | -0.06 | -0.54% | 6.99M | 15:59:59 | ||
| Nano Dimension | 8.010 | 8.410 | 7.640 | +0.250 | +3.22% | 16.05M | 15:59:59 | ||
| Todos | 0.04 | 0.04 | 0.03 | -0.00 | -2.64% | 1.56M | 15:54:00 | ||
| Anchiano Therapeutics | 22.060 | 23.690 | 21.090 | -1.860 | -7.78% | 535.41K | 15:59:59 | ||
| ZIM Integrated Shipping Services | 44.89 | 47.10 | 43.75 | -1.65 | -3.55% | 1.48M | 15:59:59 | ||
| Foresight Autonomous | 4.780 | 4.955 | 4.660 | -0.010 | -0.21% | 1.72M | 15:59:59 | ||
| OWC Pharma | 0.0093 | 0.0096 | 0.0087 | -0.0003 | -3.12% | 1.04M | 15:50:00 | ||
| Playtika | 26.00 | 26.24 | 25.49 | +0.25 | +0.97% | 2.02M | 15:59:59 | ||
| Compugen | 8.51 | 8.86 | 8.22 | +0.58 | +7.31% | 1.85M | 15:59:59 | ||
| Check Cap Ltd | 1.700 | 1.720 | 1.665 | +0.030 | +1.80% | 1.07M | 15:59:59 | ||
| Cyren | 0.744 | 0.777 | 0.728 | +0.016 | +2.20% | 1.19M | 15:59:59 | ||
| Nano X | 29.20 | 30.20 | 28.30 | -0.47 | -1.58% | 915.48K | 15:59:59 | ||
| BioLineRx | 2.900 | 2.930 | 2.740 | +0.110 | +3.94% | 838.26K | 15:59:59 | ||
| Rewalk Robotics | 1.990 | 2.060 | 1.900 | +0.050 | +2.58% | 1.77M | 15:59:59 | ||
| InMode | 91.81 | 94.48 | 90.64 | -0.25 | -0.27% | 610.66K | 15:59:59 | ||
| Check Point Software | 120.97 | 121.37 | 119.86 | +0.30 | +0.25% | 523.86K | 15:59:59 | ||
| Supercom Lt | 1.4800 | 1.5677 | 1.4100 | +0.0600 | +4.23% | 1.68M | 15:59:59 | ||
| Gilat | 11.06 | 11.20 | 10.88 | +0.19 | +1.75% | 511.25K | 15:59:59 | ||
| Wix.Com Ltd | 284.93 | 289.12 | 281.57 | +4.76 | +1.70% | 483.14K | 15:59:59 | ||
| SolarEdge Technologies Inc | 242.87 | 248.23 | 240.94 | -0.30 | -0.12% | 650.17K | 15:59:59 |
Italy
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Snam ADR | 12.56 | 12.56 | 12.29 | +0.50 | +4.15% | 470.88K | 15:48:00 | ||
| Eni SpA | 12.0400 | 12.0400 | 12.0400 | +0.0000 | +0.00% | 0 | 08/06 | ||
| ENEL Societa per Azioni | 9.820 | 9.820 | 9.730 | +0.130 | +1.34% | 254.81K | 15:59:00 | ||
| Kaleyra | 11.78 | 12.55 | 11.62 | -0.54 | -4.38% | 567.95K | 15:59:59 | ||
| ENI ADR | 25.95 | 26.18 | 25.83 | +0.36 | +1.41% | 145.37K | 15:59:59 | ||
| Prysmian ADR | 17.74 | 17.74 | 17.64 | +0.12 | +0.68% | 4.28K | 15:45:00 | ||
| Ferrari NV | 205.28 | 205.77 | 202.54 | -6.03 | -2.85% | 405.27K | 15:59:59 | ||
| Banca Mediolanum | 9.9 | 9.9 | 9.9 | +0.0 | +0.00% | 0 | 10/06 | ||
| UniCredit ADR | 6.485 | 6.540 | 6.450 | -0.055 | -0.84% | 45.89K | 15:49:00 | ||
| Intesa Sanpaolo SpA PK | 17.863 | 17.863 | 17.690 | +0.222 | +1.26% | 67.70K | 15:51:00 | ||
| Mediobanca ADR | 12.07 | 12.07 | 12.02 | +0.13 | +1.09% | 18.32K | 15:53:00 | ||
| Natuzzi | 20.370 | 20.500 | 19.021 | +0.090 | +0.44% | 22.63K | 15:59:59 | ||
| Terna Rete Elettrica Nazionale | 23.77 | 23.83 | 23.77 | +0.28 | +1.19% | 25.78K | 15:53:00 | ||
| Atlantia ADR | 9.48 | 9.55 | 9.47 | -0.01 | -0.05% | 2.31K | 15:45:00 | ||
| Salvatore Ferragamo ADR | 11.80 | 11.82 | 11.76 | +0.28 | +2.43% | 1.74K | 15:57:00 | ||
| Prada Spa PK | 14.13 | 14.13 | 14.13 | -0.01 | -0.07% | 0.27K | 11:54:00 | ||
| Saipem ADR | 5.3400 | 5.3400 | 5.3300 | +0.0000 | +0.00% | 0 | 11/06 | ||
| Leonardo ADR | 4.40 | 4.40 | 4.25 | +0.14 | +3.23% | 0.55K | 14:06:00 | ||
| Assicurazioni Generali ADR | 10.40 | 10.40 | 10.40 | +0.08 | +0.76% | 0.23K | 12:55:00 | ||
| Brunello Cucinelli ADR | 29.0 | 29.9 | 29.0 | 0.0 | 0.00% | 0 | 11/06 |
Japan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Takeda Pharma ADR | 17.13 | 17.14 | 17.05 | -0.08 | -0.46% | 1.88M | 15:59:59 | ||
| Sumitomo Mitsui Financial ADR | 7.06 | 7.14 | 7.02 | -0.09 | -1.26% | 1.10M | 15:59:59 | ||
| Honda Motor ADR | 32.61 | 32.74 | 32.43 | -0.53 | -1.60% | 680.28K | 15:59:59 | ||
| Mitsubishi UFJ Financial ADR | 5.55 | 5.58 | 5.54 | -0.09 | -1.60% | 1.25M | 15:59:59 | ||
| Sony ADR | 99.43 | 99.87 | 98.81 | -0.17 | -0.17% | 486.41K | 15:59:59 | ||
| Nintendo ADR | 74.28 | 74.71 | 74.00 | -2.77 | -3.60% | 289.63K | 15:59:00 | ||
| Fanuc Corporation | 24.61 | 25.02 | 24.15 | +0.62 | +2.58% | 146.86K | 15:58:00 | ||
| Mizuho Financial ADR | 2.97 | 3.02 | 2.97 | -0.07 | -2.30% | 273.03K | 15:59:59 | ||
| Toyota Motor ADR | 180.59 | 181.00 | 179.48 | -0.88 | -0.48% | 189.91K | 15:59:59 | ||
| SoftBank Group | 36.78 | 36.83 | 36.60 | +0.13 | +0.35% | 200.88K | 15:59:00 | ||
| Panasonic Corp PK | 11.50 | 11.50 | 11.40 | +0.12 | +1.05% | 131.83K | 15:59:00 | ||
| Nomura ADR | 5.44 | 5.48 | 5.41 | +0.01 | +0.18% | 367.29K | 15:59:59 | ||
| Kao ADR | 12.36 | 12.42 | 12.33 | -0.09 | -0.72% | 90.08K | 15:50:00 | ||
| Canon ADR | 23.67 | 23.89 | 23.60 | -0.30 | -1.25% | 319.92K | 15:59:59 | ||
| Nippon ADR | 26.48 | 26.72 | 26.25 | -0.26 | -0.97% | 49.14K | 15:57:00 | ||
| Z Holdings ADR | 9.16 | 9.35 | 8.93 | -0.02 | -0.22% | 27.39K | 15:46:00 | ||
| Komatsu | 27.75 | 27.83 | 27.49 | -0.19 | -0.68% | 84.59K | 15:59:00 | ||
| Medirom Healthcare | 10.65 | 11.20 | 10.57 | -0.57 | -5.08% | 31.49K | 15:59:00 | ||
| Fujitsu ADR | 35.04 | 35.54 | 34.74 | +0.14 | +0.40% | 15.40K | 15:48:00 | ||
| Unicharm Corp | 8.030 | 8.080 | 7.990 | -0.030 | -0.37% | 69.22K | 15:53:00 |
Luxembourg
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| MagnaChip | 25.85 | 26.40 | 25.54 | -0.06 | -0.23% | 870.33K | 15:59:59 | ||
| ArcelorMittal ADR | 32.67 | 33.03 | 32.42 | -0.51 | -1.54% | 3.36M | 15:59:59 | ||
| Adecoagro SA | 11.11 | 11.77 | 11.08 | -0.63 | -5.37% | 869.80K | 15:59:59 | ||
| Arrival Vault USA | 18.78 | 19.30 | 18.62 | -0.42 | -2.19% | 1.74M | 15:59:59 | ||
| Spotify Tech | 251.51 | 253.41 | 243.97 | +7.85 | +3.22% | 1.24M | 15:59:59 | ||
| Ternium ADR | 37.03 | 38.84 | 36.88 | -1.66 | -4.29% | 551.43K | 15:59:59 | ||
| Tenaris ADR | 23.32 | 23.70 | 23.21 | +0.07 | +0.30% | 1.52M | 15:59:59 | ||
| Intelsat Sa | 0.568 | 0.580 | 0.530 | +0.011 | +1.95% | 533.72K | 15:44:00 | ||
| Corporacion America Airports | 5.26 | 5.56 | 5.22 | -0.22 | -4.01% | 298.29K | 15:59:59 | ||
| Orion Engineered Carbons | 19.28 | 19.59 | 19.12 | -0.20 | -1.03% | 208.80K | 15:59:59 | ||
| Globant SA | 218.26 | 220.81 | 217.39 | +0.18 | +0.08% | 179.07K | 15:59:59 | ||
| Nexa Resources | 10.37 | 10.59 | 10.27 | -0.10 | -0.96% | 134.83K | 15:59:59 | ||
| Altisource Portfolio Solutions | 7.43 | 7.96 | 7.10 | +0.29 | +4.06% | 288.94K | 15:59:59 | ||
| Ardagh Group | 24.02 | 24.65 | 23.92 | -0.40 | -1.64% | 60.09K | 15:59:59 | ||
| Millicom | 42.78 | 43.00 | 42.70 | -0.44 | -1.02% | 26.91K | 15:59:59 | ||
| BM European Value ADR | 31.05 | 31.15 | 30.94 | +0.30 | +0.98% | 10.14K | 15:25:00 | ||
| Atento SA | 20.150 | 20.270 | 20.010 | +0.050 | +0.25% | 5.25K | 15:59:59 | ||
| RTL ADR | 5.65 | 5.83 | 5.65 | -0.45 | -7.38% | 0.40K | 14:30:00 | ||
| ArcelorMittal | 33.200 | 33.200 | 33.200 | 0.000 | 0.00% | 0 | 09/06 |
Malaysia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Resort Savers | 0.04 | 0.05 | 0.04 | -0.01 | -20.18% | 2.68M | 15:56:00 | ||
| Top Glove ADR | 7.00 | 8.25 | 5.44 | -0.50 | -6.67% | 258.03K | 15:58:00 | ||
| Lynas Rare Earths ADR | 4.4100 | 4.4800 | 4.4001 | -0.0200 | -0.45% | 62.19K | 15:54:00 | ||
| Lynas Rare Earths | 4.382 | 4.470 | 4.280 | -0.024 | -0.54% | 123.14K | 15:56:00 | ||
| Weconnect Tech | 0.03 | 0.04 | 0.03 | +0.01 | +52.63% | 53.50K | 15:58:00 | ||
| Sime Darby | 0.5800 | 0.5800 | 0.5800 | +0.0000 | +0.00% | 0 | 09/06 | ||
| Genting Berhad | 7.50 | 7.50 | 7.22 | +0.20 | +2.67% | 3.77K | 14:50:00 | ||
| Malayan Banking Berhad | 4.190 | 4.190 | 4.190 | +0.040 | +0.96% | 0.53K | 09:30:00 | ||
| Tenaga Nasional Berhad | 9.795 | 9.795 | 9.700 | +0.435 | +4.65% | 0.64K | 12:55:00 | ||
| Median Group | 0.0006 | 0.0006 | 0.0006 | +0.0000 | +0.00% | 0 | 20/05 | ||
| Natural Health Farm | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 | 19/05 | ||
| IGS Capital | 0.2600 | 0.2600 | 0.2600 | 0.0000 | 0.00% | 0 | 21/05 | ||
| Genting Malaysia ADR | 16.00 | 16.00 | 16.00 | +0.00 | +0.00% | 0 | 17/05 | ||
| Boustead ADR | 1 | 1 | 1 | 0 | 0.00% | 0 | 16/12 | ||
| Vitaxel | 0.1057 | 0.1057 | 0.1057 | 0.0000 | 0.00% | 0 | 30/04 | ||
| Prime Global Capital | 0.4900 | 0.4900 | 0.4900 | +0.0000 | +0.00% | 0 | 04/06 |
Mexico
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Alumifuel Pwr Corp. | 0.00120 | 0.00130 | 0.00110 | 0.00000 | 0.00% | 22.93M | 15:02:00 | ||
| Cemex ADR | 8.05 | 8.31 | 8.01 | -0.26 | -3.13% | 6.72M | 15:59:59 | ||
| Controladora Vuela ADR | 18.17 | 18.29 | 17.52 | +0.20 | +1.11% | 795.41K | 15:59:59 | ||
| America Movil ADR | 16.22 | 16.39 | 16.12 | -0.16 | -0.98% | 1.97M | 15:59:59 | ||
| Santander Mexico B ADR | 6.43 | 6.53 | 6.28 | -0.09 | -1.38% | 1.09M | 15:59:59 | ||
| Grupo Televisa ADR | 14.21 | 14.51 | 14.08 | -0.18 | -1.25% | 1.61M | 15:59:59 | ||
| Wal Mart de Mexico | 3.2401 | 3.3300 | 3.2300 | -0.0399 | -1.22% | 62.06K | 15:59:00 | ||
| GAP ADR | 114.19 | 115.43 | 113.50 | -0.60 | -0.52% | 56.84K | 15:59:59 | ||
| Grupo Aeroportuario Sureste ADR | 189.00 | 193.26 | 187.55 | -2.84 | -1.48% | 27.57K | 15:59:59 | ||
| Fomento Economico Mexicano | 85.97 | 86.59 | 85.88 | -0.58 | -0.67% | 216.77K | 15:59:59 | ||
| Aeroportuario del Centro Norte | 52.34 | 52.79 | 52.01 | -0.28 | -0.53% | 332.64K | 15:59:59 | ||
| Coca-Cola Femsa ADR | 51.37 | 51.70 | 51.13 | -0.14 | -0.27% | 163.64K | 15:59:59 | ||
| Wal Mart de Mexico ADR | 32.66 | 32.79 | 32.45 | -0.09 | -0.28% | 138.43K | 15:59:00 | ||
| LIV Capital Acquisition | 10.00 | 10.02 | 10.00 | 0.00 | 0.00% | 11.02K | 15:52:00 | ||
| DD3 Acquisition | 9.92 | 9.97 | 9.86 | -0.02 | -0.20% | 4.43K | 15:53:00 | ||
| Kimberly-Clark de Mexico | 9.05 | 9.38 | 8.99 | -0.29 | -3.10% | 7.39K | 15:50:00 | ||
| Betterware De Mexico | 42.46 | 43.98 | 41.62 | -0.35 | -0.82% | 27.07K | 15:59:59 | ||
| Industrias Bachoco ADR | 46.16 | 46.25 | 45.59 | -0.04 | -0.09% | 6.44K | 15:59:59 | ||
| Fresnillo | 12.150 | 12.260 | 11.790 | -0.110 | -0.90% | 77.44K | 15:55:00 | ||
| Bimbo ADR | 9.19 | 9.19 | 8.52 | +0.00 | +0.00% | 0 | 08/06 |
Netherlands
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| VEON | 1.720 | 1.740 | 1.700 | -0.010 | -0.58% | 4.69M | 15:59:59 | ||
| ING ADR | 13.60 | 13.66 | 13.55 | +0.11 | +0.82% | 3.64M | 15:59:59 | ||
| Royal Dutch Shell ADR | 41.25 | 41.78 | 41.00 | +0.83 | +2.05% | 4.78M | 15:59:59 | ||
| Stellantis NV | 20.49 | 20.59 | 20.43 | -0.25 | -1.21% | 2.92M | 15:59:59 | ||
| Royal Dutch Shell B ADR | 39.06 | 39.64 | 38.91 | +0.82 | +2.14% | 4.29M | 15:59:59 | ||
| International NV | 3.37 | 3.59 | 3.33 | -0.02 | -0.59% | 2.11M | 15:59:59 | ||
| NXP | 203.57 | 204.47 | 199.08 | +3.00 | +1.50% | 2.10M | 15:59:59 | ||
| Aegon ADR | 4.48 | 4.53 | 4.48 | -0.05 | -1.10% | 1.15M | 15:59:59 | ||
| Yandex | 70.52 | 70.63 | 69.75 | +0.26 | +0.37% | 527.77K | 15:59:59 | ||
| Playa Hotels & Resorts | 7.86 | 8.06 | 7.70 | +0.20 | +2.61% | 1.14M | 15:59:59 | ||
| Koninklijke Philips ADR | 54.25 | 54.28 | 53.91 | -2.25 | -3.98% | 888.36K | 15:59:59 | ||
| Elastic | 137.16 | 139.88 | 136.70 | +0.49 | +0.36% | 795.38K | 15:59:59 | ||
| Prosus ADR | 20.62 | 20.73 | 20.56 | +0.10 | +0.49% | 756.10K | 15:53:00 | ||
| Qiagen | 47.42 | 47.85 | 47.27 | -0.45 | -0.94% | 668.15K | 15:59:59 | ||
| ASML ADR | 709.33 | 709.63 | 695.54 | +12.30 | +1.76% | 636.01K | 15:59:59 | ||
| ProQR Therapeutics NV | 7.43 | 7.44 | 6.85 | +0.67 | +9.91% | 1.02M | 15:59:59 | ||
| Core Laboratories | 45.50 | 48.12 | 45.07 | -2.31 | -4.83% | 722.50K | 15:59:59 | ||
| Uniqure NV | 34.89 | 36.39 | 34.66 | -1.17 | -3.24% | 484.88K | 15:59:59 | ||
| argenx ADR | 319.92 | 321.10 | 314.50 | +5.25 | +1.67% | 122.15K | 15:59:59 | ||
| Airbus Group NV | 34.01 | 34.07 | 33.84 | -0.02 | -0.06% | 121.45K | 15:59:00 |
New Zealand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Naked Brand | 0.736 | 0.760 | 0.721 | -0.011 | -1.47% | 54.90M | 15:59:59 | ||
| New Zealand Energy Corp | 0.0242 | 0.0288 | 0.0156 | 0.0000 | 0.00% | 0 | 11/06 | ||
| Spark New Zealand ADR | 17.12 | 17.25 | 17.08 | -0.03 | -0.17% | 17.09K | 15:52:00 | ||
| Astika Holdings | 0.0475 | 0.0475 | 0.0410 | +0.0000 | +0.00% | 0 | 09/06 | ||
| Spark New Zealand | 3.4800 | 3.4800 | 3.4800 | -0.0700 | -1.97% | 1.00K | 09:38:00 | ||
| Fletcher Building Ltd PK | 11.55 | 11.55 | 11.55 | +0.00 | +0.00% | 0 | 10/06 | ||
| New Zealand Oil Gas | 0.300 | 0.300 | 0.300 | 0.000 | 0.00% | 0 | 02/06 | ||
| Green Cross Health | 0.70 | 0.70 | 0.70 | +0.00 | +0.00% | 0 | 27/05 | ||
| Summerset Group | 9.4 | 9.4 | 9.4 | +0.0 | +0.00% | 0 | 24/02 |
Norway
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Equinor ADR | 22.88 | 23.22 | 22.77 | +0.01 | +0.04% | 2.32M | 15:59:59 | ||
| Opera | 10.30 | 10.75 | 10.10 | -0.40 | -3.74% | 212.36K | 15:59:59 | ||
| Norwegian Air Shuttle | 1.34 | 1.34 | 1.30 | 0.00 | 0.00% | 131.71K | 15:58:00 | ||
| Kahoot | 7.92 | 7.92 | 7.70 | +0.04 | +0.44% | 48.67K | 15:45:00 | ||
| Nel ASA | 2.10 | 2.12 | 2.08 | +0.07 | +3.68% | 148.26K | 15:49:00 | ||
| Telenor ASA ADR | 17.41 | 17.46 | 17.14 | +0.10 | +0.61% | 22.74K | 15:56:00 | ||
| DNB ASA ADR | 22.59 | 22.76 | 22.51 | +0.18 | +0.80% | 24.43K | 15:53:00 | ||
| Orkla ASA ADR | 10.620 | 10.830 | 10.616 | -0.070 | -0.65% | 5.54K | 15:46:00 | ||
| Mowi ADR | 27.65 | 27.75 | 27.44 | +0.13 | +0.47% | 7.72K | 15:58:00 | ||
| Norsk Hydro ASA ADR | 6.560 | 6.710 | 6.550 | +0.060 | +0.92% | 35.88K | 15:46:00 | ||
| Yara International ASA | 28.37 | 28.48 | 28.27 | +0.13 | +0.46% | 20.55K | 15:37:00 | ||
| Thin Film Electronics ADR | 0.3700 | 0.3700 | 0.3700 | -0.0449 | -10.82% | 2.30K | 15:09:00 | ||
| Tomra Systems ADR | 54.99 | 54.99 | 53.49 | +2.09 | +3.95% | 0.96K | 15:59:00 | ||
| Dno | 1.1700 | 1.1700 | 1.1700 | +0.0000 | +0.00% | 0 | 08/06 | ||
| Hexagon Composites | 4.2400 | 4.2400 | 4.2400 | +0.1755 | +4.32% | 0.88K | 13:44:00 | ||
| Norsk Hydro | 6.45 | 6.45 | 6.31 | +0.19 | +3.04% | 1.31K | 15:35:00 | ||
| Mowi | 27.6800 | 27.7700 | 27.6800 | +0.0000 | +0.00% | 0 | 08/06 | ||
| REC Silicon ADR | 2.23 | 2.23 | 2.14 | +0.11 | +5.19% | 2.16K | 14:03:00 | ||
| Nordic Semiconductor | 28.5000 | 28.5000 | 28.2000 | +0.0400 | +0.14% | 1.35K | 13:28:00 | ||
| Prosafe ADR | 0.210 | 0.210 | 0.210 | +0.000 | +0.00% | 0 | 07/06 |
Peru
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Buenaventura Mining ADR | 10.67 | 10.95 | 10.64 | -0.12 | -1.11% | 980.76K | 15:59:59 | ||
| Credicorp | 122.01 | 125.52 | 121.90 | -2.99 | -2.39% | 650.51K | 15:59:59 | ||
| Aenza | 1.460 | 1.500 | 1.430 | -0.030 | -2.01% | 183.80K | 15:59:59 | ||
| Dana Resources | 0.00020 | 0.00020 | 0.00020 | -0.00030 | -60.00% | 2.00K | 09:32:00 | ||
| Goldsands Dev Co | 0.0017 | 0.0021 | 0.0017 | 0.0001 | 5.26% | 101.00K | 15:38:00 | ||
| Cementos Pacasmayo ADR | 7.89 | 8.20 | 7.89 | -0.15 | -1.87% | 85.31K | 15:59:59 | ||
| Intercorp Financial Services | 25.69 | 26.10 | 25.61 | +0.01 | +0.04% | 26.47K | 15:59:59 | ||
| Fossal ADR | 0.001 | 0.001 | 0.001 | -0.011 | -93.39% | 0.63K | 14:34:00 |
Philippines
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| PLDT ADR | 26.92 | 27.65 | 26.58 | -0.72 | -2.60% | 123.76K | 15:59:59 | ||
| D&L Industries ADR | 4.02 | 4.02 | 4.02 | +0.04 | +1.00% | 1.00K | 12:11:00 | ||
| Megaworld ADR | 13.0 | 13.0 | 13.0 | -0.3 | -1.96% | 0.16K | 10:46:00 | ||
| BDO Unibank ADR | 23.70 | 23.70 | 23.09 | +0.88 | +3.87% | 1.56K | 15:21:00 | ||
| Aboitiz Equity ADR | 8.59 | 8.59 | 8.59 | +0.00 | +0.00% | 0 | 07/06 | ||
| Jollibee Foods ADR | 17.070 | 17.070 | 16.630 | +0.270 | +1.61% | 2.73K | 13:57:00 | ||
| Alliance Global Group Inc | 10.69 | 10.69 | 10.69 | +0.00 | +0.00% | 0 | 10/06 | ||
| San Miguel ADR | 24.15 | 24.15 | 24.15 | +0.00 | +0.00% | 0 | 10/06 | ||
| Globe Telecom ADR | 38.00 | 38.00 | 38.00 | +0.00 | +0.00% | 0 | 10/06 | ||
| Manila Electric ADR | 11.20 | 11.20 | 11.20 | 0.00 | 0.00% | 0 | 07/05 | ||
| JG Summit ADR | 22 | 22 | 22 | 0 | 0.00% | 0 | 10/05 | ||
| Metropolitan Bank ADR | 20 | 20 | 20 | 0 | 0.00% | 0 | 04/06 | ||
| Metro Pacific Invest ADR | 12.8 | 12.8 | 12.8 | 0.0 | 0.00% | 0 | 16/07 | ||
| First Gen ADR | 12.75 | 12.75 | 12.75 | +0.00 | +0.00% | 0 | 27/04 | ||
| DMCI ADR | 1.06 | 1.06 | 1.06 | +0.00 | +0.00% | 0 | 17/05 | ||
| Cebu Air ADR | 4.76 | 4.76 | 4.76 | +0.00 | +0.00% | 0 | 04/06 | ||
| Bank the Philippine Islands ADR | 37.03 | 37.03 | 37.03 | 0.00 | 0.00% | 0 | 04/06 | ||
| Ayala ADR | 14.9 | 14.9 | 14.9 | +0.0 | +0.00% | 0 | 24/05 | ||
| Aboitiz Power ADR | 9.82 | 9.82 | 9.82 | 0.00 | 0.00% | 0 | 01/06 | ||
| Universal Robina ADR | 29.03 | 29.03 | 29.03 | +0.00 | +0.00% | 0 | 27/05 |
Poland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| CD Projekt | 12.49 | 12.50 | 12.34 | +0.11 | +0.89% | 32.89K | 15:58:00 | ||
| 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 | 4.74 | 4.74 | 4.74 | +0.00 | +0.00% | 0 | 02/06 | ||
| Alior Bank ADR | 1.0 | 1.0 | 1.0 | 0.0 | 0.00% | 0 | 04/09 | ||
| Asseco Poland ADR | 18.11 | 18.11 | 18.11 | +0.00 | +0.00% | 0 | 23/04 | ||
| Globe Trade Centre ADR | 3.26 | 3.26 | 3.26 | 0.00 | 0.00% | 0 | 23/04 | ||
| Powszechna Kasa ADR | 8.36 | 8.36 | 8.36 | +0.00 | +0.00% | 0 | 23/04 |
Portugal
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| EDP Energias de Portugal ADR | 56.51 | 56.54 | 55.67 | +1.44 | +2.61% | 13.00K | 15:46:00 | ||
| Galp Energa | 5.93 | 5.95 | 5.85 | +0.14 | +2.42% | 26.14K | 15:49:00 | ||
| Jeronimo Martins SGPS SA ADR | 41.09 | 41.09 | 39.82 | +0.88 | +2.19% | 1.01K | 15:39:00 | ||
| 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 | 23/05 |
Russia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Amur Minerals | 1.587 | 1.646 | 1.502 | -0.038 | -2.45% | 3.80M | 11:26:00 | ||
| Gazprom DRC | 7.70 | 7.73 | 7.67 | +0.04 | +0.52% | 4.82M | 13:28:00 | ||
| MTS ADR | 9.52 | 9.53 | 9.42 | +0.10 | +1.06% | 2.47M | 15:59:59 | ||
| Sberbank | 17.38 | 17.41 | 17.12 | +0.04 | +0.26% | 1.22M | 13:28:00 | ||
| Rosneft DRC | 7.42 | 7.47 | 7.32 | +0.03 | +0.38% | 1.08M | 12:45:00 | ||
| Bank VTB DRC | 1.408 | 1.438 | 1.390 | -0.006 | -0.42% | 258.26K | 12:25:00 | ||
| Mechel ADR | 2.22 | 2.28 | 2.22 | -0.12 | -5.13% | 607.95K | 15:59:59 | ||
| Surgutneftegaz ADR | 5.10 | 5.11 | 5.01 | +0.08 | +1.59% | 275.26K | 12:26:00 | ||
| Sberbank | 17.390 | 17.430 | 17.297 | +0.030 | +0.17% | 75.56K | 15:59:00 | ||
| Norilskiy Nikel ADR | 36.41 | 36.54 | 36.19 | +0.12 | +0.33% | 281.92K | 12:25:00 | ||
| MMK DRC | 12.02 | 12.22 | 12.02 | -0.10 | -0.82% | 31.36K | 11:35:00 | ||
| Gazprom DRC | 7.710 | 7.725 | 7.675 | +0.040 | +0.52% | 164.02K | 15:59:00 | ||
| Severstal DRC | 23.79 | 24.16 | 23.62 | -0.29 | -1.20% | 71.55K | 10:29:04 | ||
| Lukoil ADR | 90.59 | 90.61 | 89.29 | +0.31 | +0.34% | 340.01K | 10:28:43 | ||
| X5 Retail Group | 31.88 | 32.34 | 31.88 | -0.35 | -1.09% | 160.03K | 12:26:00 | ||
| Magnit DRC | 15.31 | 15.38 | 15.26 | -0.01 | -0.07% | 241.69K | 10:26:50 | ||
| PhosAgro OAO | 22.12 | 22.20 | 21.78 | +0.44 | +2.03% | 105.92K | 12:26:00 | ||
| Novolipetsk Steel DRC | 37.64 | 37.90 | 37.20 | -0.20 | -0.53% | 81.56K | 12:27:00 | ||
| Polyus DRC | 102.50 | 103.40 | 101.50 | -0.90 | -0.87% | 93.14K | 12:45:00 | ||
| Tatneft ADR | 44.47 | 44.63 | 43.71 | +0.87 | +2.00% | 339.42K | 13:28:00 |
Singapore
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Sea | 277.07 | 282.76 | 275.14 | -0.62 | -0.22% | 2.79M | 15:59:59 | ||
| Flex | 18.27 | 18.54 | 18.16 | -0.22 | -1.19% | 1.69M | 15:59:59 | ||
| Wave Life Sciences Ltd | 7.31 | 7.46 | 7.25 | +0.07 | +0.97% | 431.27K | 15:59:59 | ||
| Triterras | 6.80 | 7.09 | 6.63 | +0.15 | +2.26% | 643.81K | 15:59:59 | ||
| Kulicke&Soffa | 56.65 | 57.20 | 55.46 | -0.14 | -0.25% | 706.66K | 15:59:59 | ||
| Maxeon Solar Technologies | 18.55 | 19.90 | 18.45 | -0.87 | -4.48% | 989.80K | 15:59:59 | ||
| Aslan Pharma ADR | 3.720 | 3.870 | 3.190 | +0.560 | +17.72% | 2.33M | 15:59:59 | ||
| Grindrod Shipping | 11.00 | 11.88 | 10.59 | +0.55 | +5.26% | 276.41K | 15:59:59 | ||
| United Overseas Bank ADR | 39.25 | 39.36 | 38.38 | -0.33 | -0.83% | 88.87K | 15:47:00 | ||
| SC Health | 10.08 | 10.08 | 10.07 | -0.04 | -0.40% | 51.79K | 15:59:59 | ||
| Singapore Airlines | 7.730 | 7.820 | 7.650 | -0.060 | -0.77% | 39.34K | 15:47:00 | ||
| Keppel Corp | 3.930 | 3.950 | 3.930 | -0.010 | -0.24% | 210.00K | 15:51:00 | ||
| China Yuchai | 17.25 | 17.33 | 16.93 | +0.33 | +1.95% | 104.07K | 15:59:59 | ||
| DBS Group Holdings ADR | 89.35 | 89.76 | 88.65 | -0.62 | -0.69% | 60.68K | 15:56:00 | ||
| Vickers Vantage | 9.96 | 9.97 | 9.94 | 0.00 | 0.00% | 39.32K | 14:58:00 | ||
| Keppel REIT | 0.899 | 0.899 | 0.890 | 0.000 | 0.00% | 0 | 10/06 | ||
| Tiga Acquisition | 10.09 | 10.10 | 10.09 | -0.01 | -0.10% | 25.38K | 15:59:59 | ||
| Singapore Telecommunications PK | 17.650 | 17.780 | 17.510 | +0.039 | +0.22% | 20.72K | 15:59:00 | ||
| Overseas Chinese Banking ADR | 18.72 | 18.74 | 18.32 | +0.14 | +0.73% | 12.15K | 15:45:00 | ||
| IGG Inc | 1.52 | 1.53 | 1.50 | +0.06 | +4.11% | 0.82K | 13:59:00 |
South Africa
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Harmony Gold Mining | 4.50 | 4.59 | 4.47 | -0.14 | -3.02% | 7.58M | 15:59:59 | ||
| Gold Fields ADR | 10.32 | 10.52 | 10.26 | -0.46 | -4.27% | 17.45M | 15:59:59 | ||
| Sibanye Gold ADR | 17.96 | 18.43 | 17.89 | -0.33 | -1.80% | 4.41M | 15:59:59 | ||
| AngloGold Ashanti ADR | 21.12 | 21.39 | 20.87 | -0.51 | -2.36% | 3.76M | 15:59:59 | ||
| Net 1 UEPS | 5.15 | 5.15 | 4.95 | +0.24 | +4.89% | 214.03K | 15:59:59 | ||
| Naspers ADR | 43.60 | 43.93 | 43.25 | +0.64 | +1.49% | 567.62K | 15:59:00 | ||
| Sasol ADR | 17.23 | 17.57 | 17.14 | +0.36 | +2.13% | 362.20K | 15:59:59 | ||
| DRDGOLD ADR | 12.21 | 12.33 | 11.67 | -0.39 | -3.10% | 381.77K | 15:59:59 | ||
| Vodacom Group Ltd PK | 9.74 | 9.79 | 9.74 | -0.11 | -1.12% | 5.05K | 15:52:00 | ||
| Impala Platinum Holdings Ltd PK | 17.590 | 17.890 | 17.500 | -0.165 | -0.93% | 180.54K | 15:58:00 | ||
| Mr Price Group | 16.11 | 16.84 | 15.80 | +0.17 | +1.07% | 50.29K | 15:52:00 | ||
| Anglo American Platinum ADR | 20.020 | 20.225 | 19.850 | +0.010 | +0.05% | 10.24K | 15:59:00 | ||
| Mix Telemats | 15.47 | 15.92 | 15.37 | -0.25 | -1.59% | 111.29K | 15:59:59 | ||
| Wuhan General Gr Chn | 0.4353 | 0.4900 | 0.4303 | -0.0297 | -6.40% | 45.03K | 15:59:00 | ||
| Standard Bank Group Ltd PK | 9.99 | 10.13 | 9.93 | +0.03 | +0.25% | 4.83K | 15:52:00 | ||
| African Gold Acquisition | 9.71 | 9.71 | 9.65 | +0.05 | +0.53% | 35.85K | 15:59:59 | ||
| Bidvest Group Ltd PK | 28.73 | 29.21 | 28.73 | -0.25 | -0.86% | 2.78K | 15:21:00 | ||
| MTN Group Ltd PK | 7.89 | 7.91 | 7.89 | -0.05 | -0.63% | 6.98K | 15:51:00 | ||
| C2E Energy Inc | 0.0580 | 0.0580 | 0.0580 | -0.0019 | -3.17% | 1.50K | 09:54:00 | ||
| Life Healthcare Group Holdings | 6.97 | 7.13 | 6.97 | -0.28 | -3.80% | 9.91K | 15:21:00 |
South Korea
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Coupang LLC | 38.51 | 39.44 | 38.36 | -0.09 | -0.23% | 2.21M | 15:59:59 | ||
| LG Display | 10.27 | 10.42 | 10.15 | +0.03 | +0.29% | 1.07M | 15:59:59 | ||
| SK Telecom ADR | 32.98 | 33.23 | 32.79 | -0.26 | -0.78% | 250.94K | 15:59:59 | ||
| KT | 14.62 | 14.62 | 14.42 | -0.10 | -0.68% | 645.39K | 15:59:59 | ||
| POSCO | 76.23 | 77.20 | 75.68 | -1.41 | -1.82% | 141.22K | 15:59:59 | ||
| Kepco ADR | 11.92 | 11.97 | 11.84 | +0.19 | +1.62% | 150.87K | 15:59:59 | ||
| KB Financial | 50.18 | 50.52 | 49.95 | -1.24 | -2.41% | 117.53K | 15:59:59 | ||
| Shinhan | 37.03 | 37.21 | 36.75 | -0.99 | -2.60% | 189.44K | 15:59:59 | ||
| Gravity Co | 143.96 | 146.00 | 141.00 | +2.64 | +1.87% | 40.36K | 15:59:59 | ||
| Woori Financial | 30.12 | 30.47 | 30.11 | -0.62 | -2.02% | 5.26K | 15:59:59 | ||
| I-On Digital | 0.24 | 0.24 | 0.19 | +0.02 | +8.18% | 26.71K | 14:32:00 | ||
| e-MARINE Global | 0.0 | 0.0 | 0.0 | 0.0 | 0.00% | 0 | 11/06 | ||
| Hyundai Motor | 89.00 | 89.00 | 89.00 | 0.00 | 0.00% | 0 | 14/11 | ||
| Hyundai Motor ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 04/02 | ||
| 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 | 4.21 | 4.24 | 4.19 | -0.01 | -0.24% | 3.88M | 15:59:59 | ||
| Grifols ADR | 18.40 | 18.75 | 18.37 | -0.30 | -1.60% | 1.11M | 15:59:59 | ||
| BBVA ADR | 6.42 | 6.46 | 6.35 | +0.05 | +0.78% | 2.26M | 15:59:59 | ||
| Telefonica ADR | 5.06 | 5.07 | 5.02 | +0.05 | +1.00% | 2.14M | 15:59:59 | ||
| Siemens Gamesa ADR | 6.28 | 6.30 | 6.17 | +0.32 | +5.29% | 82.02K | 15:51:00 | ||
| IAG ADR | 5.53 | 5.56 | 5.49 | -0.18 | -3.15% | 553.36K | 15:58:00 | ||
| Inditex ADR | 19.30 | 19.39 | 19.20 | +0.31 | +1.63% | 102.81K | 15:57:00 | ||
| Iberdrola SA | 52.59 | 52.71 | 52.17 | +0.42 | +0.81% | 40.58K | 15:48:00 | ||
| ACS Actividades Construccion ADR | 6.13 | 6.19 | 6.13 | +0.02 | +0.33% | 9.62K | 15:46:00 | ||
| Caixabank ADR | 1.13 | 1.14 | 1.10 | +0.01 | +0.98% | 95.97K | 15:46:00 | ||
| Amadeus IT Holding SA PK | 79.69 | 79.76 | 79.07 | -0.06 | -0.08% | 49.01K | 15:53:00 | ||
| Repsol SA | 13.87 | 13.96 | 13.73 | +0.29 | +2.13% | 21.40K | 15:57:00 | ||
| Red Electrica ADR | 10.320 | 10.320 | 10.280 | +0.134 | +1.32% | 69.92K | 15:48:00 | ||
| Ferrovial | 30.5000 | 30.5000 | 30.2500 | 0.0000 | 0.00% | 0 | 10/06 | ||
| Ferrovial | 30.72 | 30.74 | 30.64 | +0.09 | +0.29% | 4.49K | 15:38:00 | ||
| Enagas SA | 11.940 | 11.980 | 11.920 | +0.170 | +1.44% | 9.00K | 15:45:00 | ||
| Naturgy Energy ADR | 5.28 | 5.28 | 5.23 | +0.03 | +0.65% | 11.64K | 15:48:00 | ||
| IAG | 2.73 | 2.96 | 2.73 | -0.20 | -6.83% | 0.50K | 14:30:00 | ||
| Endesa ADR | 13.3 | 13.3 | 13.3 | -0.4 | -3.21% | 1.00K | 15:38:00 | ||
| Zenosense | 0.032 | 0.032 | 0.020 | -0.008 | -19.80% | 274.33K | 11:26:00 |
Sweden
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| LM Ericsson B ADR | 13.10 | 13.13 | 13.05 | -0.08 | -0.61% | 5.15M | 15:59:59 | ||
| Veoneer | 24.28 | 25.12 | 24.23 | -1.30 | -5.08% | 371.04K | 15:59:59 | ||
| Autoliv | 103.85 | 104.42 | 103.00 | -1.66 | -1.57% | 288.61K | 15:59:59 | ||
| Atlas Copco AB | 61.88 | 62.49 | 61.65 | +0.02 | +0.04% | 41.09K | 15:53:00 | ||
| Olink Holding AB | 34.70 | 36.61 | 34.45 | -1.10 | -3.07% | 72.93K | 15:59:59 | ||
| Svenska Handelsbanken PK | 5.61 | 5.64 | 5.60 | +0.02 | +0.36% | 62.71K | 15:53:00 | ||
| Assa Abloy AB | 15.71 | 15.72 | 15.54 | +0.15 | +1.00% | 130.53K | 15:54:00 | ||
| Sandvik AB ADR | 26.69 | 26.86 | 26.58 | -0.36 | -1.33% | 29.11K | 15:55:00 | ||
| Swedish Match Ab Ord | 9.2800 | 9.3475 | 9.2800 | +0.0600 | +0.65% | 27.70K | 15:59:00 | ||
| Volvo ADR | 27.12 | 27.16 | 26.95 | +0.04 | +0.16% | 45.83K | 15:48:00 | ||
| Calliditas Therapeutics | 31.18 | 31.55 | 30.92 | +0.09 | +0.27% | 13.75K | 15:59:00 | ||
| Telia ADR | 8.80 | 8.80 | 8.71 | +0.06 | +0.69% | 25.41K | 15:51:00 | ||
| Svenska Handelsbanken A | 11.14 | 11.70 | 11.14 | 0.00 | 0.00% | 0 | 11/06 | ||
| Alfa Laval ADR | 35.88 | 35.99 | 35.83 | -0.38 | -1.05% | 16.54K | 15:46:00 | ||
| SSAB ADR | 2.65 | 2.67 | 2.65 | 0.00 | 0.00% | 0 | 08/06 | ||
| Neonode | 6.130 | 6.430 | 6.070 | -0.130 | -2.08% | 16.82K | 15:59:59 | ||
| H&M ADR | 5.03 | 5.04 | 4.97 | 0.00 | 0.00% | 31.50K | 15:46:00 | ||
| Swedbank AB | 18.63 | 18.68 | 18.58 | +0.06 | +0.32% | 7.43K | 15:46:00 | ||
| Heliospectra ADR | 0.3660 | 0.3700 | 0.3660 | +0.0145 | +4.12% | 0.20K | 14:59:00 | ||
| AB SKF | 26.46 | 26.63 | 26.38 | -0.20 | -0.75% | 8.57K | 15:46:00 |
Switzerland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Transocean | 4.04 | 4.28 | 4.02 | -0.02 | -0.49% | 24.77M | 15:59:59 | ||
| Credit Suisse ADR | 10.66 | 10.75 | 10.65 | -0.04 | -0.37% | 3.90M | 15:59:59 | ||
| Relief Therapeutics | 0.26 | 0.26 | 0.25 | -0.00 | -0.34% | 2.58M | 15:59:00 | ||
| Roche Holding ADR | 47.66 | 47.66 | 47.33 | +0.10 | +0.21% | 692.91K | 16:00:00 | ||
| UBS Group | 16.26 | 16.32 | 16.20 | +0.02 | +0.12% | 1.42M | 15:59:59 | ||
| Crispr Therapeutics | 128.76 | 130.39 | 127.30 | +1.76 | +1.39% | 1.09M | 15:59:59 | ||
| Chubb | 166.46 | 167.61 | 165.38 | -0.63 | -0.38% | 1.73M | 15:59:59 | ||
| Logitech | 128.99 | 129.74 | 126.95 | +0.75 | +0.58% | 728.32K | 15:59:59 | ||
| STMicroelectronics ADR | 38.72 | 38.73 | 37.93 | +0.52 | +1.36% | 1.46M | 15:59:59 | ||
| Novartis ADR | 93.59 | 93.66 | 93.01 | +0.90 | +0.97% | 1.16M | 15:59:59 | ||
| ObsEva | 3.17 | 3.25 | 3.10 | -0.02 | -0.63% | 759.38K | 15:59:59 | ||
| ABB ADR | 34.63 | 34.63 | 34.39 | +0.08 | +0.23% | 1.23M | 15:59:59 | ||
| TE Connectivity | 137.10 | 137.12 | 135.90 | +0.10 | +0.07% | 1.18M | 15:59:59 | ||
| AC Immune | 7.41 | 7.86 | 7.32 | -0.27 | -3.52% | 469.61K | 15:59:59 | ||
| Alcon | 70.83 | 71.49 | 70.71 | +0.38 | +0.54% | 1.15M | 15:59:59 | ||
| Quotient Ltd | 4.39 | 4.49 | 4.21 | +0.11 | +2.57% | 606.93K | 15:59:59 | ||
| NLS Pharmaceutics AG | 3.32 | 3.44 | 3.28 | -0.09 | -2.64% | 200.74K | 15:59:00 | ||
| Garmin | 142.68 | 143.99 | 142.03 | -1.41 | -0.98% | 438.78K | 15:59:59 | ||
| Auris Medical | 3.540 | 3.594 | 3.480 | -0.070 | -1.94% | 646.46K | 15:59:59 | ||
| Nestle ADR | 126.72 | 126.88 | 126.15 | +0.06 | +0.05% | 158.17K | 15:59:00 |
Taiwan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Taiwan Semiconductor | 120.99 | 121.00 | 118.46 | +2.74 | +2.32% | 7.58M | 15:59:59 | ||
| SemiLEDS | 19.810 | 21.470 | 19.104 | -0.190 | -0.95% | 1.63M | 15:59:59 | ||
| United Microelectronics | 9.520 | 9.530 | 9.410 | +0.060 | +0.63% | 3.75M | 15:59:59 | ||
| Himax | 15.77 | 15.98 | 14.41 | +1.53 | +10.74% | 10.30M | 15:59:59 | ||
| ASE Industrial ADR | 8.78 | 8.78 | 8.65 | +0.07 | +0.80% | 1.37M | 15:59:59 | ||
| Silicon Motion | 65.40 | 65.59 | 64.82 | +0.86 | +1.33% | 216.48K | 15:59:59 | ||
| AU Optronics | 8.237 | 8.590 | 8.110 | -0.053 | -0.64% | 86.78K | 15:43:00 | ||
| Asia Pacific Wire & Cable | 4.090 | 4.150 | 4.000 | +0.060 | +1.49% | 41.57K | 15:59:59 | ||
| Chunghwa Telecom | 41.20 | 41.57 | 41.14 | -0.43 | -1.03% | 106.37K | 15:59:59 | ||
| Taiwan Liposome ADR | 6.02 | 6.15 | 5.95 | +0.03 | +0.50% | 45.60K | 15:59:00 | ||
| Giga Media Ltd | 3.000 | 3.010 | 2.950 | -0.050 | -1.64% | 52.55K | 15:59:00 | ||
| ChipMOS Tech | 34.83 | 35.03 | 34.25 | +0.40 | +1.16% | 12.53K | 15:59:00 | ||
| Cathay Financial ADR | 14 | 14 | 14 | +0 | +0.00% | 0 | 26/03 | ||
| Fubon Financial ADR | 10 | 10 | 10 | 0 | 0.00% | 0 | 30/01 |
Thailand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Advanced Info Service Public | 5.605 | 5.749 | 5.605 | +0.155 | +2.84% | 0.64K | 12:55:00 | ||
| Fabrinet | 94.56 | 95.16 | 93.96 | +0.47 | +0.50% | 126.12K | 15:59:59 | ||
| World Moto | 0.00010 | 0.00010 | 0.00010 | 0.00000 | 0.00% | 102.00K | 09:31:00 | ||
| KASIKORNBANK Public Co | 16.50 | 16.75 | 16.33 | +0.14 | +0.89% | 6.62K | 15:49:00 | ||
| Airports Thailand ADR | 20.9 | 21.8 | 20.9 | -1.7 | -7.69% | 2.25K | 15:33:00 | ||
| Bangkok Bank ADR | 19.4000 | 19.4000 | 19.4000 | 0.0000 | 0.00% | 0 | 10/06 | ||
| Siam Commercial Bank ADR | 12.7 | 12.9 | 12.7 | 0.0 | 0.00% | 0 | 07/06 | ||
| TTW Public Company | 18.50 | 18.50 | 18.30 | +0.00 | +0.00% | 0 | 10/06 | ||
| CP All ADR | 19 | 19 | 19 | 0 | 0.00% | 0 | 07/06 | ||
| PTT Exploration & Production | 7.800 | 7.800 | 7.800 | 0.000 | 0.00% | 0 | 10/06 | ||
| Total Access Com ADR | 5.12 | 5.12 | 5.12 | +0.00 | +0.00% | 0 | 11/06 | ||
| Univanich Palm Oil ADR | 0.2 | 0.2 | 0.2 | 0.0 | 0.00% | 0 | 10/06 | ||
| Bangkok Dusit Medical ADR | 23.2 | 23.2 | 23.2 | +0.0 | +0.00% | 0 | 04/11 | ||
| Electricity Generating ADR | 26 | 26 | 26 | +0 | +0.00% | 0 | 22/01 | ||
| Bumrungrad Hospital DRC | 4.20 | 4.20 | 4.20 | 0.00 | 0.00% | 0 | 14/12 | ||
| BTS ADR | 33.8 | 33.8 | 33.8 | +0.0 | +0.00% | 0 | 27/05 | ||
| Banpu ADR | 5 | 5 | 5 | 0 | 0.00% | 0 | 25/11 | ||
| 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 |
Turkey
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Turkcell Iletisim Hizmetleri | 4.97 | 5.00 | 4.93 | +0.02 | +0.40% | 891.62K | 15:59:59 | ||
| Ford Otomoti Sanayi ADR | 108.99 | 108.99 | 108.77 | +0.00 | +0.00% | 0 | 11/06 | ||
| Koc Holdings AS | 11.15 | 11.50 | 11.15 | -0.25 | -2.21% | 4.89K | 15:15:00 | ||
| Turkiye Garanti Bankasi AS | 1.020 | 1.020 | 1.000 | +0.020 | +2.00% | 11.92K | 11:04:00 | ||
| Akbank Turk Anonim Sirketi | 1.37 | 1.40 | 1.30 | -0.02 | -1.44% | 24.13K | 15:45:00 | ||
| Ulker Biskuvi Sanayi ADR | 26 | 26 | 26 | 0 | 0.00% | 0 | 11/06 | ||
| THY ADR | 17.2 | 17.4 | 17.2 | +0.0 | +0.00% | 0 | 11/06 | ||
| Turk Telekomunikasyon ADR | 1.7 | 1.7 | 1.7 | +0.0 | +1.18% | 1.60K | 09:50:00 | ||
| Tav Havalimanlari Holding AS | 12.525 | 12.525 | 12.385 | +0.000 | +0.00% | 0 | 09/06 | ||
| Arcelik ADR | 18.83 | 18.83 | 18.83 | +0.00 | +0.00% | 0.11K | 09:56:00 | ||
| Turkiye Halk Bankasi AS | 1.165 | 1.165 | 1.165 | +0.000 | +0.00% | 0 | 10/06 | ||
| Turkiye Vakiflar Bankasi ADR | 4.300 | 4.300 | 4.300 | +0.000 | +0.00% | 0 | 10/06 | ||
| Anadolu Efes ADR | 0.569 | 0.569 | 0.569 | 0.000 | 0.00% | 0 | 11/06 | ||
| Dogan Sirketler ADR | 1.39 | 1.39 | 1.39 | 0.00 | 0.00% | 0 | 12/06 | ||
| Eregli Demir Celik ADR | 8.95 | 8.95 | 8.95 | 0.00 | 0.00% | 0 | 26/03 | ||
| Tekfen ADR | 3 | 3 | 3 | 0 | 0.00% | 0 | 27/05 | ||
| Koza Altin Islemeleri A S | 13.0000 | 13.0000 | 13.0000 | 0.0000 | 0.00% | 0 | 02/02 | ||
| Sisecam | 0.749701 | 0.749701 | 0.749701 | 0.000000 | 0.00% | 0 | 18/10 | ||
| 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 | ||
|---|---|---|---|---|---|---|---|---|---|
| Argentum 47 | 0.0064 | 0.0069 | 0.0055 | +0.0002 | +3.23% | 12.68M | 15:49:00 | ||
| Yalla | 18.62 | 19.49 | 18.12 | -0.81 | -4.17% | 992.13K | 15:59:59 | ||
| Amira Nature Foods | 2.40 | 2.57 | 2.40 | 0.00 | 0.00% | 0 | 11/06 | ||
| Brooge Holdings Ltd | 9.30 | 9.30 | 9.00 | +0.10 | +1.09% | 6.30K | 12:48:00 |
United Kingdom
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Vopia | 0.0013 | 0.0015 | 0.0010 | +0.0001 | +8.33% | 479.29M | 15:58:00 | ||
| CLARIVATE | 26.32 | 26.56 | 26.21 | -0.20 | -0.75% | 5.83M | 15:59:59 | ||
| Autolus Therapeutics | 7.96 | 8.23 | 7.55 | +0.23 | +2.98% | 3.50M | 15:59:59 | ||
| BP ADR | 28.04 | 28.49 | 27.86 | +0.50 | +1.82% | 12.35M | 15:59:59 | ||
| AstraZeneca ADR | 58.76 | 58.97 | 58.32 | -0.01 | -0.02% | 6.59M | 15:59:59 | ||
| Paysafe | 11.65 | 12.02 | 11.56 | -0.30 | -2.51% | 6.92M | 15:59:59 | ||
| Atotech | 26.04 | 26.06 | 25.10 | -0.15 | -0.57% | 928.65K | 15:59:59 | ||
| Amcor PLC | 12.15 | 12.29 | 12.11 | -0.09 | -0.74% | 4.15M | 15:59:59 | ||
| dMY Technology Group II | 18.14 | 18.99 | 18.00 | -0.79 | -4.17% | 2.69M | 15:59:59 | ||
| Rolls Royce Holdings plc | 1.55 | 1.58 | 1.55 | -0.08 | -4.91% | 8.88M | 15:59:00 | ||
| TechnipFMC | 9.84 | 10.28 | 9.73 | -0.29 | -2.86% | 7.07M | 15:59:59 | ||
| Farfetch A | 50.99 | 51.99 | 49.34 | +1.69 | +3.43% | 7.66M | 15:59:59 | ||
| Lloyds Banking ADR | 2.66 | 2.69 | 2.65 | -0.06 | -2.21% | 9.99M | 15:59:59 | ||
| Stellantis NV | 20.49 | 20.59 | 20.43 | -0.25 | -1.21% | 2.92M | 15:59:59 | ||
| Vodafone Group ADR | 18.66 | 18.70 | 18.61 | +0.07 | +0.38% | 2.61M | 15:59:59 | ||
| CNH Industrial NV | 17.25 | 17.39 | 17.17 | -0.22 | -1.26% | 2.44M | 15:59:59 | ||
| GlaxoSmithKline ADR | 40.49 | 40.49 | 40.17 | +0.34 | +0.85% | 3.05M | 15:59:59 | ||
| Barclays ADR | 10.24 | 10.33 | 10.20 | -0.08 | -0.78% | 3.14M | 15:59:59 | ||
| British American Tobacco ADR | 40.27 | 40.27 | 39.72 | +0.18 | +0.45% | 3.00M | 15:59:59 | ||
| Broadstone Acquisition | 9.98 | 10.03 | 9.95 | -0.01 | -0.10% | 445.59K | 15:59:59 |