Quotes

All Instrument Types

• All Instrument Types
• Indices
• Equities
• ETFs
• Funds
• Commodities
• Currencies
• Crypto
• Bonds
• Certificates

Please try another search

Search website for: 

Popular News

More

Jefferies identifies three scenarios that could drive gold above $5,000

BMO sees a buying opportunity in this Canadian stock

TSX ends lower as strong US jobs data weighs on rate-sensitive assets

Popular Analysis

More

6 Stocks Poised for a Technical Breakout as New Catalysts Emerge

Weak Jobs Data Could Be Good News for These 10 Small-Cap Stocks

5 Stocks to Watch if Market Weakness Opens the Door for Better Entries

More

Get 50% Off

Sign In/Free Sign Up

0

Recent Alerts

Sign up to create alerts for Instruments, Economic Events and content by followed authors

Free Sign Up

Already have an account? Sign In

• English (USA)
• Русский
• English (UK)
• Türkçe
• English (India)
• ‏العربية‏
• English (Australia)
• Ελληνικά
• English (South Africa)
• Svenska
• English (Philippines)
• Suomi
• English (Nigeria)
• עברית
• Deutsch
• 日本語
• Español (España)
• 한국어
• Español (México)
• 简体中文
• Français
• 繁體中文
• Italiano
• Bahasa Indonesia
• Nederlands
• Bahasa Melayu
• Polski
• ไทย
• Português (Portugal)
• Tiếng Việt
• Português (Brasil)
• हिंदी

⏱ ProPicks AI: September refresh - critical portfolio updates inside >>>

Get the List

World ADRs

 

An ADR (American Depositary Receipt) is a certificate issued by an American bank. This certificate represents a certain number of shares of a non-U.S. company that trades in the U.S. financial markets. ADRs are bought and sold on American markets just like regular stocks.

World ADRs  

• Popular
• Americas
• Europe
• Asia/Pacific
• Middle East
• Africa

• Canada
• United Kingdom
• Germany
• Japan
• Australia

  World ADRs

• Argentina
• Brazil
• Canada
• Chile
• Colombia
• Mexico
• Peru

• Austria
• Belgium
• Cyprus
• Denmark
• Finland
• France
• Germany
• Greece
• Hungary
• Ireland
• Italy
• Luxembourg
• Netherlands
• Norway
• Poland
• Portugal
• Russia
• Spain
• Sweden
• Switzerland
• Türkiye
• United Kingdom

• Australia
• China
• Hong Kong
• India
• Indonesia
• Japan
• Malaysia
• New Zealand
• Philippines
• Singapore
• South Korea
• Taiwan
• Thailand

• Israel
• United Arab Emirates

• South Africa

Argentina

Create Alert

Add to Watchlist

Add to/Remove from a Portfolio  

Add to Watchlist

Add Position

Position added successfully to:

Please name your holdings portfolio

Type: BUY SELL

Date:

 

Amount:

Price

Point Value:

Leverage: 1:1 1:10 1:25 1:50 1:100 1:200 1:400 1:500 1:1000

Commission:

 

Create New Watchlist Create

Create a new holdings portfolio Add Create

+ Add another position Close

Create Alert

New!

Create Alert

Website

• As an alert notification
• To use this feature, make sure you are signed-in to your account

Mobile App

• To use this feature, make sure you are signed-in to your account
• Make sure you are signed-in with the same user profile

Condition

• Price
• Change
• Volume
• Earnings

Moves above Moves below

Frequency

Once

Gains / Loses Gains Loses %

Frequency

Recurring

Once

Volume exceeds

Frequency

Recurring

Once

For all future releases

Just for the upcoming release

Send me a reminder 1 trading day before

Delivery Method

Website popup

Mobile App notifications

Email Notifications

Status

Save Manage my alerts 

Back

	Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
	YPF Sociedad Anonima	52.620	53.040	51.345	+0.210	+0.40%	714.67K	04/09
	BBVA Argentina	14.820	15.218	14.690	-0.270	-1.79%	674.54K	04/09
	Grupo Financiero Galicia ADR	44.360	44.948	43.820	-0.270	-0.60%	481.94K	04/09
	Telecom Argentina ADR	13.030	13.660	12.960	+0.060	+0.46%	800.16K	04/09
	Banco Macro B ADR	78.57	80.27	77.53	-0.61	-0.77%	289.39K	04/09
	Grupo Supervielle	8.790	8.860	8.657	+0.010	+0.11%	292.01K	04/09
	Cresud SACIF	12.070	12.140	11.383	+0.230	+1.94%	200.47K	04/09
	Loma Negra ADR	10.270	10.378	10.015	+0.130	+1.28%	184.70K	04/09
	IRSA ADR	15.160	15.490	14.580	+0.080	+0.53%	164.64K	04/09
	Transportadora Gas ADR	29.050	29.350	28.450	+0.190	+0.66%	130.32K	04/09
	Pampa Energia ADR	84.80	85.64	83.86	+0.06	+0.07%	94.08K	04/09
	Central Puerto	14.040	14.200	13.830	+0.010	+0.07%	75.77K	04/09
	Bioceres Crop	0.43	0.45	0.41	+0.01	+2.39%	70.28K	04/09
	Edenor ADR	24.600	25.125	23.930	+0.140	+0.57%	59.99K	04/09

Australia

	Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
	Immuron	1.800	1.990	1.540	+0.690	+62.16%	123.14M	04/09
	IREN Ltd	44.680	44.745	41.000	+3.030	+7.27%	36.27M	04/09
	Atlassian Corp Plc	189.58	193.43	186.54	-5.10	-2.62%	2.47M	04/09
	BHP Group Ltd ADR	90.42	91.02	89.32	-2.29	-2.47%	1.78M	04/09
	Gelteq	0.90	0.90	0.77	+0.01	+1.12%	1.46M	04/09
	ANZ Group	27.45	27.49	27.35	-0.14	-0.51%	1.29M	04/09
	Arafura Resources	0.1354	0.1400	0.1310	-0.0046	-3.29%	455.06K	04/09
	Kazia Therapeutics ADR	12.3100	12.6200	11.7650	+0.1500	+1.23%	414.45K	04/09
	Mixed Martial Arts	0.444	0.450	0.431	-0.012	-2.63%	410.88K	04/09
	Nova Minerals Corp	6.13	6.13	5.55	+0.29	+4.97%	398.54K	04/09
	Woodside Energy	22.77	22.87	22.61	-0.95	-4.01%	396.45K	04/09
	Ceryvyn ADR	0.034	0.046	0.030	+0.011	+47.41%	366.89K	04/09
	Anteris Tech	9.04	9.10	8.66	+0.32	+3.67%	362.90K	04/09
	Lynas Rare Earths ADR	10.9800	11.0700	10.9100	+0.0700	+0.64%	333.31K	04/09
	Novonix	0.07	0.08	0.06	0.00	0.00%	220.81K	04/09
	Brambles ADR	27.63	27.80	27.31	-0.05	-0.18%	190.43K	04/09
	Lynas Rare Earths	11.060	11.127	10.988	+0.110	+1.00%	175.66K	04/09
	Propanc Biopharma	1.01000	1.05000	0.97150	-0.01000	-0.98%	194.40K	04/09
	Globavend Holdings	1.010	1.020	0.999	0.000	0.00%	175.58K	04/09
	Cobalt Blue	0.05	0.05	0.05	0.00	0.00%	160.48K	04/09

Austria

	Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
	Erste Group Bank AG PK	72.04	72.30	71.77	-0.23	-0.32%	33.82K	04/09
	Raiffeisen Bank ADR	18.79	19.00	18.69	+0.14	+0.75%	14.40K	04/09
	Wienerberger Baustoffindustrie	4.430	4.548	4.420	+0.120	+2.78%	12.20K	04/09
	OMV AG PK	20.05	20.05	19.70	-0.01	-0.05%	6.35K	04/09
	Verbund ADR	14.33	14.33	13.37	-0.47	-3.18%	395.00	04/09
	Erste Group Bank AG	143.202	143.202	143.202	-1.594	-1.10%	270.00	04/09
	Voestalpine AG PK	10.18	10.18	10.18	0.00	0.00%	0.74K	01/09
	Andritz ADR	20.45	20.45	20.45	+0.95	+4.87%	1.11K	01/09
	Oesterreichische Post ADR	18.1	18.1	18.1	0.0	0.00%	0	05/05
	SBO AG DRC	3.35	3.57	3.35	0.00	0.00%	0	17/08
	Flughafen Wien ADR	13.0	13.0	13.0	0.0	0.00%	0.16K	31/08
	Vienna Insurance ADR	15.99	15.99	15.99	0.00	0.00%	0.11K	31/08

Belgium

	Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
	Anheuser Busch ADR	80.35	80.57	80.03	+0.13	+0.16%	3.39M	04/09
	CMB TECH NV	19.490	19.610	19.300	+0.790	+4.22%	1.59M	04/09
	Nyxoah	1.62	1.81	1.59	-0.14	-7.95%	1.01M	04/09
	MDxHealth ADR	0.748	0.750	0.712	+0.022	+3.03%	271.60K	04/09
	Materialise NV	7.460	7.600	7.000	+0.430	+6.12%	258.21K	04/09
	Agomab Therapeutics	15.78	15.86	14.53	+0.95	+6.41%	245.27K	04/09
	Lakefront Bio ADR	28.49	29.04	28.38	-0.53	-1.83%	208.18K	04/09
	Titan America	15.47	15.51	15.13	+0.26	+1.71%	217.88K	04/09
	KBC Groep ADR	77.45	77.66	77.31	-0.46	-0.59%	24.99K	04/09
	UCB ADR	122.38	124.26	122.33	-6.20	-4.82%	23.70K	04/09
	Umicore ADR	6.61	6.64	6.58	-0.06	-0.90%	6.73K	04/09
	ageas SA/NV	89.00	89.30	88.90	+0.19	+0.21%	2.96K	04/09
	Solvay ADR	2.980	2.983	2.970	+0.030	+1.02%	0.70K	04/09
	GBL	84.2500	84.2500	84.2500	-1.3700	-1.60%	0.18K	04/09
	X Fab Silicon	6.75	6.75	6.75	0.00	0.00%	0.15K	04/09
	Ackermans Van Haaren ADR	330.0	330.0	330.0	0.0	0.00%	0.00K	04/09
	Barco ADR	6.45	6.45	6.45	0.00	0.00%	0	11/02
	NV Bekaert ADR	4.500	4.500	4.500	0.000	0.00%	0	20/07
	Evs Broadcast ADR	8.48	8.48	8.48	0.00	0.00%	0.39K	02/09
	Brussel Lambert ADR	8.67	8.67	8.67	+0.23	+2.73%	3.17K	02/09

Brazil

	Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
	Nu Holdings	15.37	15.63	15.19	-0.31	-1.98%	48.57M	04/09
	Banco Bradesco	3.470	3.490	3.400	+0.010	+0.29%	27.21M	04/09
	Vale ADR	15.27	15.55	15.11	-0.04	-0.26%	25.76M	04/09
	Ambev SA	3.020	3.060	3.000	-0.020	-0.66%	21.41M	04/09
	Petroleo Brasileiro Petrobras ADR	20.12	20.45	20.12	-0.39	-1.90%	18.78M	04/09
	Itau Unibanco	8.150	8.275	8.050	-0.070	-0.85%	15.71M	04/09
	Gerdau ADR	4.970	5.030	4.945	+0.020	+0.40%	7.66M	04/09
	Banco Santander Brasil ADR	5.960	5.990	5.940	-0.060	-1.00%	7.14M	04/09
	Sabesp ADR	5.150	5.229	5.020	+0.020	+0.39%	6.06M	04/09
	Petroleo Brasileiro ADR Reptg 2 Pref	18.25	18.53	18.24	-0.33	-1.78%	5.31M	04/09
	SID Nacional ADR	1.220	1.270	1.210	-0.040	-3.17%	4.14M	04/09
	Energy of Minas Gerais	2.140	2.170	2.110	-0.010	-0.47%	3.82M	04/09
	Inter and Co A	5.66	5.80	5.64	-0.14	-2.41%	3.60M	04/09
	Ultrapar Participacoes	7.280	7.359	7.160	+0.120	+1.68%	3.62M	04/09
	Suzano Papel ADR	9.17	9.21	9.08	+0.02	+0.22%	2.11M	04/09
	PagSeguro Digital	9.73	9.96	9.65	-0.23	-2.31%	1.97M	04/09
	Cosan ADR	2.90	2.96	2.84	-0.04	-1.36%	1.38M	04/09
	Telefonica Brasil ADR	11.660	11.835	11.640	-0.230	-1.93%	1.19M	04/09
	Braskem A	1.89	1.97	1.86	-0.05	-2.58%	889.85K	04/09
	Embraer ADR	73.81	74.58	73.30	+0.20	+0.27%	831.69K	04/09

Canada

	Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
	Lululemon Athletica	100.61	103.16	97.99	-21.16	-17.38%	37.43M	04/09
	B2Gold	5.610	5.630	5.480	-0.080	-1.41%	26.02M	04/09
	Akanda	3.3500	4.4400	3.2700	-0.3200	-8.72%	21.66M	04/09
	Denison Mines	3.4200	3.4550	3.3750	+0.0100	+0.29%	21.14M	04/09
	Clearmind Medicine	1.160	1.555	1.160	-0.540	-31.76%	15.51M	04/09
	Baytex Energy Corp	4.860	4.930	4.810	-0.090	-1.82%	14.24M	04/09
	POET Tech	7.92	7.93	7.38	+0.59	+8.05%	11.09M	04/09
	Endeavour Silver	11.120	11.340	10.970	-0.350	-3.05%	8.66M	04/09
	Equinox Gold	12.810	12.930	12.655	-0.310	-2.36%	7.86M	04/09
	First Majestic Silver	20.97	21.23	20.49	-0.42	-1.96%	7.56M	04/09
	BlackBerry	7.700	7.780	7.640	0.000	0.00%	7.89M	04/09
	Shopify Inc	145.09	149.43	144.49	-0.79	-0.54%	6.91M	04/09
	Lithium Americas	3.000	3.005	2.930	+0.030	+1.01%	6.02M	04/09
	Vizsla Silver	4.000	4.075	3.945	-0.170	-4.08%	5.56M	04/09
	Barrick Mining	44.75	45.39	44.47	-1.01	-2.21%	6.17M	04/09
	Suncor Energy	67.33	68.07	66.51	-0.91	-1.33%	10.40M	04/09
	Canadian National Railway	123.37	124.53	122.49	+0.20	+0.16%	5.39M	04/09
	Avino Silver Gold	7.3300	7.6000	7.3150	-0.3600	-4.68%	5.05M	04/09
	Kinross Gold	30.870	31.310	30.660	-0.720	-2.28%	5.28M	04/09
	Fortuna Mining	12.310	12.510	12.150	-0.350	-2.76%	4.82M	04/09

Chile

	Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
	Soquimich B ADR	76.43	77.55	75.90	-3.35	-4.20%	1.09M	04/09
	Enel Chile ADR	4.450	4.460	4.355	+0.070	+1.60%	409.21K	04/09
	LATAM Airlines ADR	52.470	52.790	51.790	+0.740	+1.43%	306.50K	04/09
	Banco De Chile	42.35	42.75	42.06	-0.57	-1.33%	199.29K	04/09
	Cervecerias ADR	11.88	11.91	11.68	-0.04	-0.34%	158.82K	04/09
	Santander Chile ADR	35.67	36.15	35.35	-0.19	-0.53%	155.13K	04/09
	Embotelladora Andina B ADR	29.28	29.66	29.02	-0.52	-1.74%	17.69K	04/09
	Embotelladora Andina	23.40	24.50	23.40	-1.10	-4.49%	0.44K	04/09

China

	Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
	Baosheng Media Group Holdings	0.326	0.375	0.320	+0.045	+16.03%	123.32M	04/09
	CDT Environmental Tech Investment Holdings	1.320	1.600	0.914	+0.420	+46.68%	87.12M	04/09
	Nio A ADR	3.800	3.810	3.720	-0.060	-1.55%	52.36M	04/09
	Farmmi	0.10830	0.11000	0.09680	-0.01520	-12.31%	17.26M	04/09
	Bilibili	15.23	16.13	15.18	-0.27	-1.74%	10.68M	04/09
	iQIYI	0.880	0.920	0.880	-0.002	-0.23%	9.80M	04/09
	Lexinfintech	0.882	0.912	0.846	+0.030	+3.52%	5.83M	04/09
	Ke Hldg	17.92	18.22	17.85	+0.01	+0.06%	6.52M	04/09
	Xpeng	10.95	11.14	10.90	-0.19	-1.71%	5.07M	04/09
	JD.com Inc Adr	28.26	28.29	28.03	+0.52	+1.87%	4.89M	04/09
	Kanzhun	16.92	17.10	16.85	+0.08	+0.48%	4.55M	04/09
	Tencent Music Entertainment Group	8.26	8.32	8.18	+0.06	+0.73%	4.69M	04/09
	TAL Education	12.40	12.49	12.02	+0.41	+3.42%	6.89M	04/09
	Vipshop	13.20	13.35	13.06	+0.12	+0.92%	3.52M	04/09
	RLX Technology	1.800	1.810	1.765	+0.020	+1.12%	4.42M	04/09
	VNET DRC	6.370	6.385	6.200	+0.220	+3.58%	3.07M	04/09
	Tencent ADR	56.600	56.720	56.102	+0.750	+1.34%	2.75M	04/09
	Li Auto	12.37	12.48	12.19	+0.31	+2.57%	2.73M	04/09
	Lianhe Sowell	4.50	4.75	4.26	+0.14	+3.21%	2.72M	04/09
	Didi Global	3.74	3.75	3.59	+0.07	+1.91%	2.69M	04/09

Colombia

	Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
	Ecopetrol ADR	17.25	17.48	16.95	+0.05	+0.29%	1.71M	04/09
	GeoPark Ltd	11.56	11.92	11.44	-0.34	-2.86%	1.31M	04/09
	Grupo Cibest DRC	100.58	102.33	99.98	-1.29	-1.27%	675.78K	04/09
	Grupo Aval	5.340	5.380	5.280	+0.010	+0.19%	82.76K	04/09
	Bakken Energy Corp	0.000	0.000	0.000	0.000	0.00%	0	02/05
	Tower One Wireless	0.005	0.005	0.005	0.000	0.00%	0	09/09
	Cementos Argos ADR	19.74	19.74	19.74	+1.99	+11.21%	0.24K	02/09
	Inversiones Suramericana ADR	40.50	40.50	40.50	0.00	0.00%	0	25/08
	Interconnection Electric ADR	230.10	230.10	230.10	+4.51	+2.00%	4.00	02/09
	BMP AI Tech	0.080	0.080	0.051	+0.029	+56.86%	60.09K	03/09
	Clever Leaves Holdings	0.0002	0.0002	0.0002	0.0000	0.00%	0	24/08

Cyprus

	Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
	Frontline	46.120	47.040	45.680	+0.700	+1.54%	3.09M	04/09
	Castor Maritime	2.375	2.420	2.315	+0.025	+1.06%	25.95K	04/09
	Toro Corp	6.355	6.360	6.220	+0.100	+1.60%	12.65K	04/09
	Robin Energy	2.66	2.68	2.60	+0.09	+3.50%	5.78K	04/09
	GDEV Inc	11.400	11.650	11.400	+0.050	+0.44%	1.34K	04/09
	Neuro Hitech	0.00030	0.00030	0.00030	0.00000	0.00%	0	26/08
	Bank of Cyprus Holdings	12.90	12.90	12.90	0.00	0.00%	0.20K	01/09
	Gifa	0.0154	0.0167	0.0140	-0.0013	-7.78%	41.36K	02/09

Denmark

	Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
	Novo Nordisk ADR	46.60	46.74	46.04	-0.91	-1.92%	6.22M	04/09
	Genmab AS	33.60	34.19	33.55	-0.81	-2.35%	1.00M	04/09
	Ascendis Pharma AS	270.56	271.14	265.22	-0.56	-0.21%	723.52K	04/09
	LiqTech	0.565	0.585	0.526	-0.004	-0.70%	136.84K	04/09
	Vestas Wind Systems AS	11.02	11.20	10.98	-0.09	-0.81%	112.23K	04/09
	AP Moeller-Maersk AS	17.52	17.63	17.27	+0.75	+4.47%	57.76K	04/09
	Coloplast A	7.09	7.15	7.08	-0.19	-2.61%	53.34K	04/09
	Oersted AS DRC	7.04	7.14	7.01	+0.05	+0.72%	52.81K	04/09
	DSV ADR	102.75	102.96	102.00	-0.67	-0.65%	50.74K	04/09
	Evaxion	3.120	3.160	3.060	+0.040	+1.30%	38.33K	04/09
	Cadeler AS ADR	24.93	25.01	24.68	-0.36	-1.42%	39.45K	04/09
	Carlsberg AS	27.17	27.27	26.91	+0.19	+0.70%	33.51K	04/09
	Danske Bank A/S ADR	29.22	29.32	29.17	-0.03	-0.10%	34.64K	04/09
	Novozymes AS DRC	68.06	68.85	66.58	-2.25	-3.20%	12.75K	04/09
	Pandora ADR	16.44	16.49	16.39	+0.10	+0.61%	10.46K	04/09
	Demant ADR	22.82	22.82	22.82	+0.12	+0.53%	1.00K	04/09
	Vestas Wind	32.8062	34.2999	32.4901	-0.2938	-0.89%	274.00	04/09
	Novozymes AS	68.5150	68.5150	68.5150	-2.2650	-3.20%	27.00	04/09
	Oersted AS	21.9	21.9	21.9	+0.9	+4.28%	0.01K	03/09
	IO Biotech	0.002	0.002	0.002	0.000	0.00%	0	14/08

Finland

	Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
	Nokia ADR	10.030	10.106	9.932	+0.260	+2.66%	46.05M	04/09
	Amer Sports	29.53	29.71	28.37	+1.02	+3.58%	6.48M	04/09
	Neste	18.62	18.63	18.32	+0.12	+0.65%	106.70K	04/09
	Nordea Bank ADR	20.89	21.24	20.78	-0.06	-0.29%	103.04K	04/09
	Wartsila ADR	6.71	6.75	6.70	+0.03	+0.45%	58.65K	04/09
	Metso Outotec OTC	10.29	10.30	10.21	+0.12	+1.18%	26.96K	04/09
	Sampo OYJ	22.43	22.50	22.40	-0.20	-0.88%	18.93K	04/09
	Kesko ADR	13.090	13.108	13.060	+0.140	+1.08%	18.21K	04/09
	Kone Oyj ADR	29.83	29.93	29.80	-0.15	-0.50%	11.62K	04/09
	Stora Enso Oyj PK	11.80	11.82	11.73	+0.16	+1.37%	10.64K	04/09
	Nokian Tyres ADR	9.41	9.41	9.34	+0.11	+1.18%	10.22K	04/09
	Fortum ADR	4.920	4.920	4.834	+0.130	+2.71%	8.40K	04/09
	Yit ADR	1.55	1.55	1.55	0.00	0.00%	0	16/04
	Outokumpu ADR	3.30	3.30	3.30	0.00	0.00%	0.10K	03/09
	Orion ADR	45.77	45.77	45.74	0.00	0.00%	0	28/08
	Konecranes ADR	8.700	8.890	8.700	0.000	0.00%	0.49K	01/09
	KONE Oyj	60.0000	60.0000	60.0000	0.0000	0.00%	0.10K	01/09
	Fortum	22.520	22.520	22.244	0.000	0.00%	0	10/08

France

	Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
	TotalEnergies SE	88.59	88.99	87.51	-0.66	-0.74%	2.32M	04/09
	Sanofi ADR	44.24	44.36	44.03	-0.09	-0.20%	1.70M	04/09
	Inventiva	4.780	4.860	4.600	-0.060	-1.24%	1.35M	04/09
	Constellium Nv	27.14	27.17	26.51	+0.66	+2.49%	1.50M	04/09
	Alstom PK	1.860	1.880	1.850	+0.020	+1.09%	655.35K	04/09
	Compagnie Saint-Gobain ADR	8.77	8.82	8.72	+0.02	+0.23%	531.54K	04/09
	Abivax ADR	114.79	115.33	112.78	+0.76	+0.67%	489.82K	04/09
	Louis Vuitton ADR	99.750	100.360	99.510	-0.440	-0.44%	309.57K	04/09
	Vivendi SA PK	1.68	1.71	1.68	-0.09	-5.08%	277.65K	04/09
	Societe Generale ADR	17.2400	17.3100	17.1100	-0.0500	-0.29%	222.86K	04/09
	Publicis Groupe SA	29.49	29.58	29.14	-0.73	-2.42%	210.01K	04/09
	Schneider Electric SA	66.780	67.570	66.710	+0.180	+0.27%	208.23K	04/09
	Danone PK	14.77	14.81	14.67	+0.03	+0.20%	193.29K	04/09
	Carrefour SA PK	3.87	3.89	3.84	+0.01	+0.26%	185.78K	04/09
	Vinci ADR	33.00	33.17	32.88	+0.23	+0.70%	166.83K	04/09
	Pernod Ricard	14.30	14.51	14.29	-0.21	-1.45%	153.58K	04/09
	BNP Paribas ADR	60.690	60.960	60.520	-0.090	-0.15%	171.95K	04/09
	Engie ADR	27.82	28.01	27.59	+0.22	+0.80%	125.91K	04/09
	Nanobiotix	38.80	40.99	38.43	-1.20	-3.00%	119.30K	04/09
	UbiSoft Entertainment Inc	1.08	1.10	1.07	-0.04	-3.56%	106.23K	04/09

Germany

	Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
	SAP ADR	215.11	220.33	214.47	-1.92	-0.88%	2.30M	04/09
	Quantum Cyber	1.5900	1.6300	1.5100	+0.0700	+4.61%	1.18M	04/09
	Deutsche Bank AG	41.33	41.50	41.25	-0.23	-0.55%	1.09M	04/09
	Mercedes Benz DRC	13.75	13.90	13.73	+0.10	+0.73%	943.74K	04/09
	Jumia Tech	7.290	7.325	7.080	+0.180	+2.53%	812.69K	04/09
	BioNTech	103.76	104.82	102.33	+0.88	+0.86%	626.06K	04/09
	Volkswagen 1/10 ADR	9.43	9.59	9.40	+0.03	+0.32%	517.66K	04/09
	Deutsche Telekom ADR	32.87	33.28	32.80	-0.63	-1.88%	487.32K	04/09
	Immatics NV	9.56	9.57	9.30	+0.10	+1.06%	497.16K	04/09
	Fresenius Medical Care ADR	22.66	22.78	22.56	+0.19	+0.85%	480.31K	04/09
	InflaRx	2.220	2.377	2.160	-0.010	-0.45%	393.94K	04/09
	Muenchener Rueckver Ges	12.22	12.29	12.19	-0.05	-0.41%	366.70K	04/09
	Porsche Automobile Holding SE	3.32	3.35	3.31	+0.04	+1.22%	360.57K	04/09
	Bayer AG PK	14.19	14.25	14.08	-0.16	-1.12%	351.18K	04/09
	SCHMID NV	3.15	3.22	3.08	+0.05	+1.61%	309.55K	04/09
	Volkswagen Pref 1/10 ADR	9.40	9.56	9.38	+0.22	+2.40%	282.79K	04/09
	Anbio Biotechnology	6.54	6.77	6.36	-0.06	-0.91%	231.15K	04/09
	Vonovia ADR	11.1	11.2	11.1	-0.1	-0.90%	209.11K	04/09
	MTU Aero Engines AG	201.87	203.57	200.87	+1.77	+0.88%	200.12K	04/09
	Sono NV	3.10	3.73	3.10	-0.40	-11.43%	167.98K	04/09

Greece

	Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
	Diana Shipping	3.010	3.050	2.970	+0.040	+1.35%	1.56M	04/09
	Star Bulk Carriers	32.42	32.88	32.25	+0.55	+1.73%	1.45M	04/09
	C3is Inc	1.4900	1.6600	1.3600	+0.1100	+7.97%	741.25K	04/09
	Seanergy Maritime	18.9200	19.2200	18.7800	+0.3900	+2.10%	449.63K	04/09
	Okeanis Eco Tankers	71.43	71.77	69.69	+1.87	+2.69%	371.84K	04/09
	SVRN	9.0700	10.8000	8.8900	-1.4700	-13.95%	291.41K	04/09
	Imperial Petroleum	5.2900	5.4100	5.2100	+0.0200	+0.38%	290.14K	04/09
	United Maritime	3.040	3.060	2.970	+0.060	+2.01%	208.61K	04/09
	Tsakos Energy	43.740	43.990	43.130	+0.460	+1.06%	326.38K	04/09
	Pyxis Tankers Inc	6.2200	6.4750	6.1000	0.0000	0.00%	201.04K	04/09
	Global Ship Lease	46.40	46.50	46.07	+0.66	+1.44%	207.00K	04/09
	StealthGas	9.290	9.573	9.125	-0.040	-0.43%	142.42K	04/09
	EuroDry	57.43	57.43	50.50	+5.38	+10.34%	142.59K	04/09
	Top Ships	0.7300	0.7775	0.7201	-0.0251	-3.32%	135.04K	04/09
	Globus Maritime	3.6900	3.7600	3.6000	-0.0700	-1.86%	129.16K	04/09
	Navios Maritime Unit	92.16	92.70	91.17	+0.82	+0.90%	199.23K	04/09
	Danaos	155.26	155.44	154.15	+1.11	+0.72%	105.99K	04/09
	Dynagas LNG	3.660	3.730	3.600	-0.040	-1.08%	63.13K	04/09
	Allwyn DRC	7.630	7.700	7.500	-0.050	-0.65%	49.27K	04/09
	Icon Energy Corp	0.913	0.970	0.885	-0.058	-5.98%	38.99K	04/09

Hong Kong

	Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
	Reitar Logtech Holdings	0.09	0.10	0.09	-0.02	-19.36%	15.67M	04/09
	Intercont	0.40	0.41	0.26	-0.11	-21.71%	13.27M	04/09
	CIMG Inc	0.003	0.003	0.003	0.000	0.00%	10.65M	04/09
	Alibaba ADR	113.24	113.41	111.97	+1.43	+1.28%	7.18M	04/09
	Mint	0.95	1.02	0.90	-0.01	-1.05%	5.97M	04/09
	Rich Sparkle Holdings	3.97	4.11	3.40	+0.17	+4.47%	5.39M	04/09
	Sharing Economy	0.0003	0.0004	0.0003	-0.0001	-25.00%	4.71M	04/09
	TJGC	10.41	10.65	9.83	+0.55	+5.58%	2.64M	04/09
	Top Wealth Holding	0.443	0.517	0.424	-0.057	-11.40%	2.56M	04/09
	Cellyan Biotechnology	0.13	0.14	0.12	-0.01	-7.14%	2.35M	04/09
	Melco Resorts & Entertainment	5.21	5.23	5.13	+0.03	+0.58%	1.17M	04/09
	Prudential Public ADR	27.75	27.92	27.60	-0.60	-2.12%	1.18M	04/09
	Ping An Biomedical	0.12	0.13	0.12	-0.01	-7.47%	796.36K	04/09
	Regencell Bioscience Holdings	6.89	7.65	6.35	+0.41	+6.33%	659.35K	04/09
	Silicon Motion	256.21	258.00	234.56	+20.51	+8.70%	744.03K	04/09
	Futu	121.75	122.57	120.50	-0.26	-0.21%	723.84K	04/09
	Ucloudlink	0.414	0.426	0.394	+0.019	+4.82%	441.03K	04/09
	Future Fintech	1.630	1.920	1.630	-0.020	-1.21%	417.78K	04/09
	TROOPS	2.240	2.320	2.180	+0.080	+3.70%	373.03K	04/09
	Enhanced Group	1.58	1.67	1.56	+0.01	+0.64%	342.68K	04/09

Hungary

	Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
	MOL ADR	8.0	8.1	7.9	-0.1	-1.23%	620.33K	04/09
	Magyar Telekom Plc	8.31	8.41	8.31	+0.03	+0.36%	6.95K	04/09
	Wizz Air Holdings	3.62	3.62	3.62	0.00	0.00%	0	17/07

India

	Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
	Infosys ADR	11.70	11.98	11.62	-0.39	-3.23%	19.84M	04/09
	Wipro ADR	1.810	1.820	1.770	+0.010	+0.56%	7.81M	04/09
	HDFC Bank ADR	23.18	23.40	23.13	-0.10	-0.43%	8.55M	04/09
	ICICI Bank ADR	30.30	30.38	30.17	-0.22	-0.72%	3.31M	04/09
	Dr. Reddy’s Labs ADR	11.97	12.06	11.91	-0.06	-0.50%	2.34M	04/09
	MakeMyTrip	55.62	56.94	54.85	-1.51	-2.64%	452.27K	04/09
	Yatra Online	0.990	1.010	0.986	+0.009	+0.92%	60.64K	04/09
	Sify	14.350	14.870	14.350	-0.080	-0.55%	32.11K	04/09
	SS Innovations International	3.41	3.45	3.34	+0.02	+0.59%	21.85K	04/09
	Azure Power Global	1.00	1.10	1.00	-0.10	-9.09%	6.99K	04/09
	Zoomcar Holdings	0.0910	0.0999	0.0910	-0.0088	-8.82%	0.63K	04/09
	Rediff.com India	0.0001	0.0001	0.0001	0.0000	0.00%	0	06/07
	Axis Bank ADR	5	5	5	0	0.00%	0	04/02

Indonesia

	Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
	Telkom Indonesia B ADR	14.85	14.95	14.77	+0.04	+0.27%	824.24K	04/09
	Bank Central Asia ADR	9.3300	9.8500	9.3000	+0.0800	+0.86%	348.60K	04/09
	Indonesia Energy	3.070	3.100	2.990	-0.040	-1.29%	340.18K	04/09
	Astra Int	5.48	5.54	5.48	-0.24	-4.20%	114.86K	04/09
	Bank Mandiri Persero ADR	10.04	10.25	9.99	-0.12	-1.18%	41.59K	04/09
	DigiAsia	0.02	0.03	0.01	0.00	0.00%	39.75K	04/09
	Bank Rakyat	9.64	9.88	9.61	-0.43	-4.27%	25.89K	04/09
	United Tractors ADR	28.32	28.68	28.24	-0.39	-1.36%	9.07K	04/09
	Semen Persero	2.05	2.09	2.05	+0.03	+1.49%	2.73K	04/09
	Indofood ADR	21.8400	21.8400	20.5250	+1.6400	+8.12%	1.34K	04/09
	Unilever Indonesia ADR	2.04	2.04	2.04	-0.07	-3.32%	0.60K	04/09
	Bank Negara Indonesia ADR	10.47	10.47	10.47	-0.79	-7.02%	0.19K	04/09
	Vale Indonesia ADR	16.00	16.00	16.00	0.00	0.00%	0	27/08
	Jasa Marga ADR	3.450	3.450	3.450	0.000	0.00%	0	25/06
	Antam ADR	17.73	17.73	17.73	0.00	0.00%	3.98K	03/09
	Solusi Bangun Indonesia ADR	5.930	5.930	5.930	0.000	0.00%	0	30/09
	Chandra Asri ADR	8.00	8.50	8.00	0.00	0.00%	0	04/06
	Perusahaan Perkebunan ADR	4.3	4.3	4.3	0.0	0.00%	0	13/08
	Perusahaan Gas ADR	3.95	3.95	3.95	0.00	0.00%	0	25/08
	Mitra Adiperkasa ADR	17.66	17.66	17.66	0.00	0.00%	0.19K	31/08

Ireland

	Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
	James Hardie Industries ADR	30.39	30.43	29.41	+0.76	+2.56%	8.28M	04/09
	Medtronic	94.17	94.74	92.31	+1.07	+1.15%	9.01M	04/09
	PDD Holdings DRC	82.21	82.60	81.41	+0.58	+0.71%	4.66M	04/09
	Accenture	186.72	192.17	186.02	-6.40	-3.31%	5.10M	04/09
	CRH ADR	94.26	94.72	91.57	+2.22	+2.41%	3.89M	04/09
	Smurfit Westrock	45.83	46.26	44.96	+0.57	+1.26%	2.74M	04/09
	Johnson Controls	144.94	144.97	142.15	+2.71	+1.91%	3.11M	04/09
	Perrigo	14.92	15.00	14.07	+0.65	+4.56%	2.20M	04/09
	Eaton	410.85	411.24	400.05	+13.73	+3.46%	1.89M	04/09
	TE Connectivity	208.65	212.32	207.96	-0.76	-0.36%	2.05M	04/09
	Ryanair ADR	55.36	56.40	55.21	+0.66	+1.21%	1.46M	04/09
	Aon	323.09	328.84	321.49	-3.91	-1.20%	1.47M	04/09
	Alkermes Plc	46.10	46.93	45.80	-0.78	-1.66%	1.06M	04/09
	ICON PLC	164.85	165.92	159.50	+1.27	+0.78%	796.40K	04/09
	Dole	14.01	14.09	13.80	+0.11	+0.79%	809.36K	04/09
	Allegion PLC	157.12	157.26	155.23	+1.56	+1.00%	746.27K	04/09
	Trane Technologies	447.90	449.30	442.00	+2.71	+0.61%	1.04M	04/09
	AerCap Holdings NV	145.40	146.39	144.60	-1.08	-0.74%	863.11K	04/09
	Adient	20.01	20.15	19.18	+0.44	+2.25%	639.17K	04/09
	Prothena	9.82	9.87	9.48	+0.22	+2.29%	383.93K	04/09

Israel

	Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
	Nano X	0.83	0.87	0.72	+0.12	+16.84%	6.23M	04/09
	Neurosense Therapeutics	0.511	0.526	0.360	+0.109	+27.14%	4.22M	04/09
	Innoviz Technologies	0.345	0.346	0.315	+0.019	+5.83%	3.64M	04/09
	Cellebrite	11.450	11.940	11.430	-0.490	-4.10%	3.30M	04/09
	Mobileye Global	8.56	8.59	8.23	+0.24	+2.88%	2.73M	04/09
	Teva ADR	36.36	36.93	36.13	-0.26	-0.71%	7.40M	04/09
	Wix.Com Ltd	76.21	80.02	75.59	-4.99	-6.15%	1.75M	04/09
	Tower	222.34	223.66	207.09	+16.18	+7.85%	1.73M	04/09
	SolarEdge Technologies Inc	34.20	34.66	33.51	+0.40	+1.18%	1.58M	04/09
	Qtrex Quantum	0.834	0.869	0.830	+0.015	+1.83%	1.53M	04/09
	ZIM Integrated Shipping Services	28.58	28.72	27.63	+0.99	+3.59%	1.51M	04/09
	Playtika	2.20	2.23	2.19	-0.04	-1.79%	964.87K	04/09
	Monday.Com	91.07	95.41	89.01	-6.26	-6.43%	945.96K	04/09
	GlobalE Online	38.37	38.76	37.40	+0.08	+0.21%	899.51K	04/09
	eToro	32.47	32.78	32.01	-0.28	-0.85%	832.46K	04/09
	Oddity Tech	13.75	14.00	13.23	-0.38	-2.69%	799.75K	04/09
	Alpha Tau Medical	15.030	15.170	14.425	+0.410	+2.80%	752.11K	04/09
	Check Point Software	137.05	139.75	134.00	-0.36	-0.26%	768.72K	04/09
	ICL Israel Chemicals	5.870	5.880	5.770	+0.040	+0.69%	883.25K	04/09
	Nova	372.10	376.85	360.31	+19.40	+5.50%	700.44K	04/09

Italy

	Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
	Ermenegildo Zegna NV	12.56	12.72	12.32	-0.09	-0.71%	1.78M	04/09
	ENEL Societa per Azioni	10.480	10.520	10.440	+0.010	+0.10%	489.79K	04/09
	ENI ADR	53.58	54.24	53.45	-1.55	-2.81%	378.31K	04/09
	Ferrari NV	409.95	411.78	407.93	-7.98	-1.91%	320.73K	04/09
	Terra Innovatum Global NV	5.27	5.30	4.97	+0.25	+4.98%	280.48K	04/09
	UniCredit ADR	48.650	48.875	48.440	-0.760	-1.54%	205.99K	04/09
	Stevanato Group SpA	20.51	20.60	19.74	-0.03	-0.15%	212.89K	04/09
	Intesa Sanpaolo SpA PK	47.110	47.170	46.910	-0.040	-0.08%	136.22K	04/09
	Prysmian ADR	71.17	71.94	70.82	+1.27	+1.82%	58.69K	04/09
	Terna Rete Elettrica Nazionale	32.84	32.94	32.79	-0.19	-0.58%	39.76K	04/09
	Leonardo ADR	29.26	29.33	29.07	-0.04	-0.14%	39.61K	04/09
	Genenta Science ADR	0.960	0.990	0.937	+0.010	+1.05%	31.64K	04/09
	Saipem ADR	1.0200	1.0200	1.0200	+0.0300	+3.03%	30.00K	04/09
	Assicurazioni Generali ADR	25.96	26.04	25.90	-0.01	-0.04%	29.75K	04/09
	Snam ADR	13.06	13.14	13.05	+0.05	+0.38%	28.94K	04/09
	Brunello Cucinelli ADR	9.4	9.5	9.3	-0.2	-2.09%	19.39K	04/09
	Prada Spa PK	9.96	10.05	9.96	-0.14	-1.39%	4.92K	04/09
	Campari	6.88	6.88	6.59	+0.33	+5.02%	4.80K	04/09
	Mediobanca ADR	32.62	32.62	32.55	+0.11	+0.34%	3.52K	04/09
	Webuild ADR	5.305	5.305	5.305	+0.385	+7.82%	3.00K	04/09

Japan

	Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
	SoftBank Group	17.72	17.98	17.63	+1.27	+7.73%	4.58M	04/09
	Mizuho Financial ADR	11.230	11.280	11.151	-0.090	-0.80%	3.75M	04/09
	Mitsubishi UFJ Financial ADR	24.090	24.185	24.015	-0.040	-0.17%	3.71M	04/09
	Sony ADR	24.56	24.81	24.55	-0.40	-1.60%	3.00M	04/09
	Metaplanet	1.81	1.83	1.75	-0.14	-7.19%	2.56M	04/09
	Takeda Pharma ADR	18.45	18.54	18.39	-0.26	-1.39%	1.50M	04/09
	Nintendo ADR	14.07	14.18	13.95	-0.18	-1.26%	1.13M	04/09
	Sumitomo Mitsui Financial ADR	27.300	27.435	27.230	-0.260	-0.94%	1.26M	04/09
	Pan Pacific Intl ADR	9.84	9.90	9.54	+0.16	+1.65%	937.28K	04/09
	Sumitomo Electric ADR	6.89	6.94	6.60	+0.13	+1.92%	1.01M	04/09
	Honda Motor ADR	32.67	32.73	32.36	-0.37	-1.12%	712.76K	04/09
	Nomura ADR	10.650	10.715	10.591	+0.030	+0.28%	636.11K	04/09
	Linkage Global	0.119	0.123	0.118	-0.002	-1.65%	737.10K	04/09
	TOYO Co	4.45	4.60	4.38	+0.07	+1.60%	527.28K	04/09
	Murata Manufacturing Inc	23.29	23.33	22.70	+1.00	+4.49%	490.08K	04/09
	Fanuc Corporation	19.19	19.27	18.71	+0.51	+2.73%	409.01K	04/09
	TNL Mediagene	0.44	0.47	0.41	-0.02	-4.42%	388.45K	04/09
	Renesas Electronics ADR	10.690	10.740	10.350	+0.130	+1.23%	349.36K	04/09
	Recruit ADR	21	21	21	0	0.00%	341.18K	04/09
	Toyota Motor ADR	197.11	198.00	196.10	-2.76	-1.38%	341.25K	04/09

Luxembourg

	Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
	ArcelorMittal ADR	78.74	78.78	77.76	+2.67	+3.51%	1.61M	04/09
	Ardagh Metal Packaging	5.010	5.075	4.980	-0.090	-1.76%	1.50M	04/09
	Globant SA	39.13	39.82	38.34	-1.22	-3.02%	1.02M	04/09
	Tenaris ADR	56.45	56.50	55.64	+0.14	+0.25%	708.64K	04/09
	Millicom	94.83	96.56	94.44	-1.08	-1.13%	571.99K	04/09
	Adecoagro SA	11.77	11.93	11.40	+0.17	+1.47%	568.55K	04/09
	Alvotech	5.32	5.40	5.21	-0.06	-1.12%	535.40K	04/09
	Nexa Resources	13.800	13.920	13.440	-0.050	-0.36%	573.69K	04/09
	Ternium ADR	58.00	58.50	57.33	+0.02	+0.03%	496.21K	04/09
	Orion Engineered Carbons	6.09	6.10	5.81	+0.12	+2.01%	299.27K	04/09
	Corporacion America Airports	24.410	24.560	23.705	+0.200	+0.83%	138.60K	04/09
	Auna ADR	5.28	5.36	5.25	-0.11	-2.04%	85.34K	04/09
	Codere Online Luxembourg	9.11	9.11	8.71	+0.28	+3.17%	23.44K	04/09
	Altisource Portfolio Solutions	5.650	5.680	5.525	-0.020	-0.35%	7.20K	04/09
	B M European Value Retail DRC	12.21	12.23	12.21	-0.07	-0.57%	5.26K	04/09
	Samsonite ADR	7.865	8.050	7.865	-0.006	-0.08%	3.13K	04/09
	Subsea 7 ADR	35.15	35.27	35.10	+0.07	+0.20%	2.30K	04/09
	Arrival Vault USA	0.0001	0.0001	0.0001	-0.0001	-50.00%	1.28K	04/09
	Aperam PK	56.80	56.80	56.10	+2.83	+5.24%	0.27K	04/09
	Aperam	44.70	44.70	44.70	0.00	0.00%	0	05/03

Malaysia

	Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
	Megan Holdings	0.1004	0.1135	0.0980	-0.0169	-14.41%	2.70M	04/09
	GreenPro	18.7000	20.0900	14.0000	+4.4000	+30.77%	343.85K	04/09
	CBL International	9.010	16.000	7.470	-6.190	-40.72%	214.26K	04/09
	WF Holding	2.04	2.04	1.95	-0.02	-0.97%	162.16K	04/09
	Sagtec Global	0.61	0.64	0.61	-0.01	-1.62%	141.43K	04/09
	Founder Group	9.30	12.90	9.00	-3.75	-28.74%	101.04K	04/09
	Linkers Industries	1.03	1.06	0.89	+0.06	+6.20%	81.91K	04/09
	Black Titan	0.42	0.44	0.42	-0.01	-2.33%	66.71K	04/09
	VCI Global	1.820	1.870	1.780	-0.040	-2.15%	36.76K	04/09
	Bio Green Med Solution	0.9035	0.9035	0.8712	-0.0181	-1.96%	28.81K	04/09
	Genting Berhad	2.69	2.69	2.61	0.00	0.00%	20.85K	04/09
	TMD Energy	0.71	0.73	0.70	+0.01	+1.43%	21.20K	04/09
	IGS Capital	0.5000	0.5000	0.5000	0.0000	0.00%	5.53K	04/09
	Agape ATP	2.3900	2.4100	2.3409	0.0000	0.00%	4.13K	04/09
	BioNexus Gene Lab	1.4500	1.4500	1.3900	-0.0200	-1.36%	0.81K	04/09
	Technology Telecommunication Acquisition Unt	14.99	14.99	14.99	0.00	0.00%	0	22/07
	Starbox Holdings	0.0001	0.0001	0.0001	0.0000	0.00%	0	06/08
	Tech Telecommunication	13.35	13.35	13.35	0.00	0.00%	0	26/06
	Graphjet Tech	0.010	0.010	0.010	0.000	0.00%	0	06/07
	Natural Health Farm	0.00	0.00	0.00	0.00	0.00%	0	13/09

Mexico

	Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
	Cemex ADR	11.030	11.090	10.780	+0.160	+1.47%	3.84M	04/09
	America Movil ADR	23.00	23.30	22.96	-0.18	-0.78%	2.43M	04/09
	Vista Oil Gas	73.730	74.550	73.030	-0.880	-1.18%	713.14K	04/09
	Grupo Televisa ADR	2.630	2.690	2.625	-0.030	-1.13%	455.11K	04/09
	Controladora Vuela ADR	6.85	7.00	6.67	+0.21	+3.16%	348.40K	04/09
	BBB Foods	49.77	50.21	49.33	+0.09	+0.18%	192.11K	04/09
	Fomento Economico Mexicano	120.41	121.54	120.26	-0.67	-0.55%	179.48K	04/09
	Coca-Cola Femsa ADR	112.00	112.84	111.27	-0.51	-0.45%	102.54K	04/09
	Wal Mart de Mexico ADR	27.93	28.16	27.84	-0.07	-0.25%	105.55K	04/09
	Vesta Real Estate ADR	34.70	35.11	34.49	-0.08	-0.23%	87.01K	04/09
	Freight Tech	1.070	1.091	1.020	-0.020	-1.83%	63.37K	04/09
	Aeroportuario del Centro Norte	99.72	100.70	98.26	+0.51	+0.51%	60.25K	04/09
	GAP ADR	208.17	211.71	205.90	-0.12	-0.06%	70.44K	04/09
	Betterware De Mexico	15.74	15.84	15.45	+0.29	+1.88%	37.94K	04/09
	Kimberly-Clark de Mexico	11.59	11.68	11.57	0.00	0.00%	30.83K	04/09
	Banorte ADR	58.34	61.00	58.08	-0.14	-0.24%	19.01K	04/09
	Grupo Aeroportuario Sureste ADR	257.33	261.33	256.69	+0.30	+0.12%	19.59K	04/09
	Mexico Closed Fund	21.60	21.86	21.49	-0.09	-0.41%	12.44K	04/09
	Grupo Mexico	13.21	13.60	13.00	-0.02	-0.15%	4.04K	04/09
	Fresnillo	42.700	44.790	42.700	+0.400	+0.95%	1.72K	04/09

Netherlands

	Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
	Stellantis NV	5.56	5.57	5.51	+0.07	+1.28%	16.25M	04/09
	Nebius NV	226.39	226.58	209.41	+15.76	+7.48%	14.97M	04/09
	STMicroelectronics ADR	52.24	52.63	51.79	+0.96	+1.87%	7.36M	04/09
	Aegon ADR	9.140	9.270	9.140	-0.060	-0.65%	6.60M	04/09
	JBS NV	13.03	13.41	12.87	-0.11	-0.84%	4.62M	04/09
	NXP	227.84	228.62	225.01	+2.84	+1.26%	2.91M	04/09
	Qiagen	43.47	43.66	42.79	-0.39	-0.89%	1.92M	04/09
	Elastic	91.81	96.00	91.45	-4.32	-4.49%	1.96M	04/09
	ING ADR	37.18	37.30	37.00	+0.09	+0.24%	1.38M	04/09
	ASML ADR	1,714.88	1,721.66	1,675.93	+68.69	+4.17%	1.29M	04/09
	Ferrovial	58.050	58.490	57.905	-0.050	-0.09%	1.01M	04/09
	Uniqure NV	44.500	45.160	43.900	-0.360	-0.80%	991.48K	04/09
	Akzo Nobel ADR	23.50	23.58	23.41	+0.02	+0.09%	896.55K	04/09
	Magnum Ice Cream	19.32	19.51	19.08	-0.42	-2.13%	914.22K	04/09
	Adyen	11.89	12.00	11.85	-0.17	-1.41%	831.19K	04/09
	NewAmsterdam Pharma	25.400	25.750	25.100	-0.450	-1.74%	709.50K	04/09
	Koninklijke Philips ADR	25.89	26.02	25.86	-0.16	-0.61%	455.48K	04/09
	Prosus ADR	8.65	8.72	8.62	+0.06	+0.70%	398.05K	04/09
	Koninklijke ADR	4.810	4.810	4.660	+0.050	+1.05%	387.10K	04/09
	ProQR Therapeutics NV	2.070	2.110	2.060	-0.020	-0.96%	368.46K	04/09

New Zealand

	Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
	A2 Milk	4.72	4.76	4.70	+0.03	+0.64%	12.22K	04/09
	Spark New Zealand ADR	6.39	6.45	6.37	-0.11	-1.69%	5.07K	04/09
	Starfleet Innotech	0.0014	0.0014	0.0014	0.0000	0.00%	0.20K	04/09
	Warehouse Group	0.5350	0.5350	0.5350	0.0000	0.00%	0	05/03
	Astika Holdings	0.00030	0.00030	0.00030	0.00000	0.00%	0	07/08
	Konared Corporation	0.0001	0.0001	0.0001	0.0000	0.00%	0	12/08
	New Zealand Energy Corp	0.2644	0.2644	0.2644	0.0000	0.00%	0	28/08
	Spark New Zealand	1.2800	1.2800	1.2550	+0.1300	+11.30%	3.63K	03/09
	Chorus ADR	26.18	26.26	26.01	0.00	0.00%	0.70K	31/08
	Ryman Healthcare ADR	6.11	6.33	6.11	0.00	0.00%	0	27/03
	Air New Zealand ADR	1.03	1.35	1.00	-0.12	-10.43%	3.56K	01/09
	Auckland International Airport ADR	24.95	24.95	24.95	-1.75	-6.55%	0.19K	02/09
	Port Tauranga ADR	13.91	13.91	13.91	0.00	0.00%	0	07/04
	Sanford ADR	19	19	19	0	0.00%	0	23/06
	Fisher&Paykel Healthcare	26.53	26.53	26.00	0.00	0.00%	0	24/08

Norway

	Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
	Equinor ADR	42.09	42.80	41.98	-0.57	-1.34%	2.83M	04/09
	Norsk Hydro ASA ADR	10.180	10.340	10.100	-0.140	-1.36%	632.96K	04/09
	Opera	18.78	18.83	18.20	+0.34	+1.84%	326.86K	04/09
	Orkla ASA ADR	9.980	10.049	9.960	0.000	0.00%	123.25K	04/09
	Telenor ASA ADR	14.29	14.33	14.19	-0.18	-1.24%	32.87K	04/09
	DNB Bank ASA	34.45	34.50	34.13	0.00	0.00%	26.05K	04/09
	Yara International ASA	24.63	24.69	24.32	-0.21	-0.85%	23.64K	04/09
	Tomra Systems ADR	11.46	11.46	11.38	+0.02	+0.17%	21.96K	04/09
	Mowi ADR	21.69	21.75	21.49	+0.05	+0.23%	14.37K	04/09
	Dno	1.9300	1.9300	1.9300	-0.0700	-3.50%	10.00K	04/09
	Aker Solutions ADR	9.30	9.30	9.30	+0.10	+1.09%	6.00K	04/09
	Gjensidige Forsikring ADR	29.93	30.71	29.93	+0.14	+0.47%	5.75K	04/09
	Norsk Hydro	10.18	10.18	9.96	-0.19	-1.83%	2.76K	04/09
	Nel ASA	0.20	0.20	0.20	-0.03	-12.87%	0.67K	04/09
	Telenor	14.140	14.140	14.140	-0.439	-3.01%	100.00	04/09
	AR5 PLC DRC	0.320	0.320	0.320	0.000	0.00%	0	15/06
	Akastor ASA	1.4155	1.4155	1.3900	-0.0695	-4.68%	76.50K	02/09
	Mowi	22.4200	22.4200	22.4200	0.0000	0.00%	0	27/08
	Orkla	10.2550	10.2550	10.2550	0.0000	0.00%	0	26/08
	Prosafe	0.6500	0.6500	0.6271	+0.0599	+10.15%	14.03K	03/09

Peru

	Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
	Buenaventura Mining ADR	33.900	34.360	33.260	-0.870	-2.50%	397.88K	04/09
	Credicorp	382.53	385.26	380.12	-1.66	-0.43%	149.37K	04/09
	Intercorp Financial Services	55.74	56.11	55.26	-0.55	-0.98%	84.38K	04/09
	Cementos Pacasmayo ADR	12.620	12.710	12.532	0.000	0.00%	14.49K	04/09
	Dana Resources	0.00000	0.00000	0.00000	0.00000	0.00%	0	23/09
	Goldsands Dev Co	0.0003	0.0003	0.0003	0.0000	0.00%	0	15/01
	Fossal ADR	0.012	0.012	0.012	0.000	0.00%	0	23/02

Philippines

	Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
	One and One Green Tech	1.65	1.68	1.63	-0.04	-2.37%	130.62K	04/09
	PLDT ADR	18.20	18.27	18.11	-0.20	-1.09%	85.14K	04/09
	BDO Unibank ADR	19.19	19.25	19.15	-0.04	-0.21%	36.55K	04/09
	Benguet B	0.1100	0.1100	0.1000	+0.0200	+22.22%	10.12K	04/09
	Jollibee Foods ADR	9.900	9.900	9.750	+0.025	+0.25%	2.80K	04/09
	Bank the Philippine Islands ADR	35.79	35.79	33.67	+0.55	+1.56%	1.44K	04/09
	Aboitiz Equity ADR	5.45	5.45	5.45	+0.86	+18.74%	307.00	04/09
	Cebu Air ADR	2.01	2.01	2.01	-0.59	-22.69%	0.26K	04/09
	Megaworld ADR	7.1	7.1	7.1	+0.2	+2.92%	0.10K	04/09
	DMCI ADR	1.09	1.09	1.06	0.00	0.00%	0	27/07
	CGS International	0.00010	0.00010	0.00010	0.00000	0.00%	0	24/08
	Universal Robina ADR	10.15	10.15	10.15	0.00	0.00%	0	07/08
	Robinsons Land ADR	5.61	5.61	5.61	0.00	0.00%	100.00	02/09
	Metropolitan Bank ADR	21	21	21	0	0.00%	0.23K	31/08
	Manila Electric ADR	14.76	14.76	14.75	-0.84	-5.39%	4.86K	03/09
	JG Summit ADR	8	8	8	0	0.00%	0	05/11
	Globe Telecom ADR	28.58	28.58	28.58	0.00	0.00%	0.11K	31/08
	First Gen ADR	5.35	5.35	5.35	0.00	0.00%	0	16/06
	Ayala ADR	7.9	7.9	7.9	0.0	0.00%	12.07K	03/09
	Aboitiz Power ADR	11.77	11.77	11.77	0.00	0.00%	0	06/07

Poland

	Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
	Dino Polska ADR	9.64	9.75	9.46	+0.07	+0.73%	16.72K	04/09
	Powszechna Kasa ADR	32.33	32.57	30.31	+0.80	+2.54%	9.13K	04/09
	CD Projekt	15.68	15.68	15.51	+0.05	+0.32%	4.74K	04/09
	Eurocash SA PK	1.36	1.36	1.36	0.00	0.00%	0	03/06
	Alior Bank ADR	14.7	14.7	14.7	0.0	0.00%	0	07/10
	Asseco Poland ADR	62.25	62.25	62.25	0.00	0.00%	1.00K	02/09
	Globe Trade Centre ADR	1.23	1.23	1.23	0.00	0.00%	0	20/03

Portugal

	Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
	Galp Energa	11.84	11.99	11.84	-0.30	-2.47%	100.01K	04/09
	EDP Energias de Portugal ADR	53.85	54.04	53.42	+0.03	+0.06%	17.89K	04/09
	Jeronimo Martins SGPS SA ADR	42.33	42.47	42.29	+0.49	+1.17%	10.14K	04/09
	Banco Comercial Portugues ADR	13.94	13.94	13.94	0.00	0.00%	0.74K	02/09

Russia

	Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
	Tatneft ADR	9.55	9.55	9.55	0.00	0.00%	0	03/03
	Tatneft ADR	7.50	7.50	7.50	0.00	0.00%	0	02/10
	PhosAgro OAO	0.05	0.05	0.05	0.00	0.00%	0	03/03
	Rostelekom DRC	1.10	1.10	1.10	0.00	0.00%	0	19/07
	NMTP DRC	7.10	7.10	7.10	0.00	0.00%	0	04/03

Singapore

	Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
	Canaan	0.360	0.373	0.341	-0.033	-8.39%	25.70M	04/09
	Grab Holdings	3.420	3.470	3.390	0.000	0.00%	25.88M	04/09
	Sangrix	2.1000	3.4400	1.7801	-0.1100	-4.98%	14.56M	04/09
	Bitdeer Tech	12.38	12.49	11.65	+0.47	+3.95%	11.18M	04/09
	FingerMotion	0.197	0.203	0.190	-0.001	-0.50%	4.46M	04/09
	Trip.com ADR	41.03	41.68	40.93	-0.37	-0.89%	3.18M	04/09
	Wave Life Sciences Ltd	4.860	4.885	4.650	+0.160	+3.40%	3.03M	04/09
	BTC Digital	1.7600	1.8300	1.7000	-0.1600	-8.33%	2.97M	04/09
	Hafnia	9.22	9.25	8.94	+0.29	+3.25%	2.73M	04/09
	Seagate	849.28	852.98	805.01	+50.67	+6.34%	2.56M	04/09
	Genius	0.1812	0.1900	0.1804	-0.0069	-3.67%	2.50M	04/09
	Up Fintech	5.080	5.140	5.000	+0.010	+0.20%	1.95M	04/09
	Sea	112.09	114.90	111.99	-1.01	-0.89%	3.58M	04/09
	Kulicke&Soffa	81.61	81.83	79.93	+2.80	+3.55%	641.71K	04/09
	Lion Group Holding	0.4353	0.4392	0.3900	-0.0043	-0.98%	626.84K	04/09
	BW LPG	24.86	25.20	24.61	+0.25	+1.02%	573.68K	04/09
	CURRENC	3.29	3.39	2.96	+0.29	+9.67%	469.85K	04/09
	Republic Power	1.33	1.48	1.32	-0.14	-9.52%	358.76K	04/09
	UniFuels Holdings	0.60	0.66	0.55	-0.05	-7.60%	360.89K	04/09
	Super X AI	8.120	9.120	8.080	-0.850	-9.48%	301.66K	04/09

South Africa

	Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
	Gold Fields ADR	47.400	48.385	47.335	-0.760	-1.58%	4.36M	04/09
	Sibanye Gold ADR	12.79	13.05	12.79	-0.33	-2.52%	3.58M	04/09
	Harmony Gold Mining	20.270	20.550	20.170	-0.490	-2.36%	3.22M	04/09
	Sasol ADR	12.27	12.37	12.13	-0.08	-0.65%	1.95M	04/09
	DRDGOLD ADR	28.58	28.89	28.33	-1.03	-3.48%	216.15K	04/09
	MTN Group Ltd PK	12.61	12.65	12.59	-0.29	-2.25%	188.67K	04/09
	Naspers ADR	9.57	9.62	9.51	+0.12	+1.27%	160.45K	04/09
	Sanlam Ltd PK	10.950	10.970	10.850	+0.140	+1.30%	123.64K	04/09
	Valterra Platinum DRC	14.470	14.500	14.290	-0.081	-0.56%	76.62K	04/09
	Impala Platinum Holdings Ltd PK	15.250	15.300	15.010	-0.180	-1.17%	64.42K	04/09
	Life Healthcare Group Holdings	2.91	2.92	2.88	+0.01	+0.34%	36.38K	04/09
	Lesaka Tech	4.520	4.610	4.510	-0.090	-1.95%	34.02K	04/09
	Clicks Group	25.27	25.30	24.95	-0.36	-1.40%	28.08K	04/09
	Vodacom Group Ltd PK	9.49	9.64	9.45	-0.05	-0.52%	23.16K	04/09
	Standard Bank Group Ltd PK	20.42	20.44	20.27	+0.16	+0.79%	15.87K	04/09
	Nedbank Group Ltd	18.820	19.050	18.730	-0.070	-0.37%	12.23K	04/09
	Kumba Iron Ore Ltd PK	5.160	5.190	5.140	-0.160	-3.01%	10.63K	04/09
	Bidvest Group Ltd PK	28.92	29.03	28.75	+0.08	+0.28%	7.33K	04/09
	Shoprite ADR	19.89	19.89	19.68	+0.55	+2.84%	3.35K	04/09
	Leatt	12.2	12.2	12.1	+0.1	+0.83%	1.40K	04/09

South Korea

	Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
	SK hynix	177.00	177.70	164.61	+13.32	+8.14%	20.80M	04/09
	LG Display	3.300	3.310	3.210	+0.050	+1.54%	1.34M	04/09
	SK Telecom ADR	38.70	38.70	38.21	+1.42	+3.81%	2.70M	04/09
	KT	19.79	19.88	19.66	-0.04	-0.20%	800.05K	04/09
	Kepco ADR	11.94	11.99	11.79	-0.06	-0.50%	1.12M	04/09
	MagnaChip	3.090	3.105	3.045	+0.050	+1.64%	232.92K	04/09
	KB Financial	128.68	128.68	127.00	-3.68	-2.78%	189.22K	04/09
	Gravity Co	72.99	73.00	71.00	+0.16	+0.22%	166.38K	04/09
	POSCO	62.74	62.77	61.96	-0.39	-0.62%	195.10K	04/09
	Shinhan	82.28	82.52	80.47	-2.19	-2.59%	191.35K	04/09
	Woori Financial	74.86	74.91	73.11	-2.50	-3.23%	92.49K	04/09
	Global Interactive Tech	2.0650	2.2500	2.0200	-0.0250	-1.20%	52.88K	04/09
	Doubledown	12.82	12.96	12.80	-0.15	-1.16%	25.99K	04/09
	Captivision	0.001	0.001	0.001	-0.006	-100.00%	25.61K	04/09
	Harvard Ave Acquisition Unt	10.23	10.28	10.23	0.00	0.00%	0	21/08
	Harvard Ave Acquisition	10.17	10.17	10.17	-0.06	-0.59%	0	04/09

Spain

	Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
	Santander ADR	14.930	14.970	14.860	-0.120	-0.80%	8.28M	04/09
	BBVA ADR	29.510	29.560	29.270	-0.130	-0.44%	743.15K	04/09
	Inditex ADR	16.63	16.76	16.61	+0.15	+0.91%	205.03K	04/09
	Caixabank ADR	5.19	5.21	5.18	-0.02	-0.38%	169.70K	04/09
	Grifols ADR	7.80	7.84	7.77	-0.08	-1.02%	157.91K	04/09
	Red Electrica ADR	8.650	8.690	8.561	+0.050	+0.58%	142.98K	04/09
	Turbo Energy ADR	1.220	1.220	1.150	+0.080	+7.02%	195.03K	04/09
	Repsol SA	32.33	32.53	31.99	-0.48	-1.46%	129.96K	04/09
	Cellnex Telecom ADR	14.82	14.89	14.79	-0.24	-1.59%	115.19K	04/09
	Freightos	1.280	1.434	1.280	-0.010	-0.78%	60.03K	04/09
	ACS Actividades Construccion ADR	23.69	23.77	23.47	+0.33	+1.41%	57.46K	04/09
	Iberdrola SA	92.23	92.55	91.71	+0.50	+0.55%	43.44K	04/09
	Amadeus IT Holding SA PK	66.83	67.08	66.57	+0.08	+0.12%	42.58K	04/09
	Naturgy Energy ADR	6.86	6.87	6.83	+0.09	+1.33%	40.08K	04/09
	Wallbox NV	3.320	3.399	3.150	+0.230	+7.44%	32.25K	04/09
	Endesa ADR	23.9	24.3	23.9	+0.1	+0.42%	16.95K	04/09
	Bankinter ADR	19.74	19.83	19.53	-0.02	-0.10%	6.09K	04/09
	Indra Sistemas SA	34.20	34.61	34.20	+0.18	+0.53%	4.42K	04/09
	Banco de Sabadell ADR	8.59	8.66	8.59	+0.10	+1.18%	1.44K	04/09
	Puig Brands ADR	10.55	10.55	10.53	+0.04	+0.38%	0.47K	03/09

Sweden

	Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
	LM Ericsson B ADR	10.10	10.20	10.09	-0.03	-0.30%	4.33M	04/09
	Spotify Tech	542.43	563.65	540.81	-17.68	-3.16%	1.37M	04/09
	Polestar Automotive Holding A	9.210	9.270	8.200	+0.520	+5.98%	567.53K	04/09
	Autoliv	125.20	125.57	123.91	+0.15	+0.12%	559.43K	04/09
	Atlas Copco AB	21.13	21.21	20.99	+0.05	+0.24%	166.73K	04/09
	Hexagon ADR	10.02	10.12	10.00	-0.17	-1.67%	118.40K	04/09
	Assa Abloy AB	18.36	18.43	18.27	+0.03	+0.16%	107.66K	04/09
	H&M ADR	3.62	3.63	3.61	+0.05	+1.40%	109.11K	04/09
	Telia ADR	9.22	9.25	9.16	-0.06	-0.65%	92.11K	04/09
	Neonode	0.921	0.952	0.895	+0.022	+2.45%	71.45K	04/09
	Svenska Handelsbanken PK	7.84	7.86	7.81	+0.04	+0.51%	67.63K	04/09
	Volvo ADR	36.41	36.48	36.10	-0.05	-0.14%	59.66K	04/09
	Husqvarna AB	8.20	8.21	8.15	+0.09	+1.11%	43.59K	04/09
	Sandvik AB ADR	40.78	40.83	40.32	+0.96	+2.41%	40.75K	04/09
	Saab AB ADR	30.77	31.23	30.62	-0.61	-1.94%	39.33K	04/09
	NIP ADR	15.25	15.97	13.80	+0.84	+5.83%	34.12K	04/09
	Oatly Group AB	14.0800	14.4200	14.0200	-0.2500	-1.74%	31.37K	04/09
	Polestar Automotive Holding Uk Plc ADR	5.0000	5.0900	4.9100	-0.3200	-6.02%	26.72K	04/09
	AB SKF	28.69	28.83	28.55	+0.33	+1.16%	20.08K	04/09
	Tele2 AB	8.760	8.800	8.743	-0.110	-1.24%	18.30K	04/09

Switzerland

	Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
	Transocean	5.850	5.960	5.770	-0.170	-2.82%	40.66M	04/09
	On Holding	27.99	28.36	27.80	-0.37	-1.30%	7.24M	04/09
	Sealsq	2.420	2.440	2.390	+0.020	+0.83%	3.90M	04/09
	Amrize	43.82	44.07	43.51	-0.19	-0.43%	3.36M	04/09
	Aptiv	47.95	48.24	46.06	+1.42	+3.05%	3.87M	04/09
	Amcor PLC	45.15	45.48	44.87	-0.74	-1.61%	2.52M	04/09
	Lithium Americas	6.790	6.905	6.640	-0.030	-0.44%	1.81M	04/09
	Chubb	341.59	347.68	340.71	-6.66	-1.91%	2.40M	04/09
	Garrett Motion	27.970	28.060	27.195	+0.640	+2.34%	2.69M	04/09
	MoonLake Immunotherapeutics	15.01	15.24	14.87	-0.18	-1.18%	1.43M	04/09
	Adc Thera	1.360	1.370	1.300	+0.040	+3.03%	1.48M	04/09
	Alcon	70.50	71.14	70.48	-1.58	-2.19%	1.34M	04/09
	Novartis ADR	159.99	160.93	159.63	-3.10	-1.90%	1.29M	04/09
	UBS Group	55.38	55.55	55.07	-0.30	-0.54%	1.15M	04/09
	Sportradar	12.90	13.10	12.89	-0.21	-1.60%	1.44M	04/09
	Roche Holding ADR	54.97	55.20	54.43	-0.25	-0.45%	855.86K	04/09
	Crispr Therapeutics	55.79	57.21	55.35	-0.70	-1.24%	904.29K	04/09
	Logitech	102.05	102.54	101.31	+0.34	+0.33%	742.13K	04/09
	Novocure Ltd	17.94	18.02	17.47	+0.30	+1.70%	732.17K	04/09
	Pharvaris NV	35.25	36.39	35.21	-0.41	-1.15%	483.98K	04/09

Taiwan

	Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
	Taiwan Semiconductor	428.91	429.82	419.42	+11.90	+2.85%	12.28M	04/09
	United Microelectronics	20.770	21.030	20.330	+0.910	+4.58%	10.01M	04/09
	ASE Industrial ADR	37.510	38.200	37.130	+0.080	+0.21%	6.86M	04/09
	Himax	13.680	13.930	13.490	+0.120	+0.88%	711.26K	04/09
	YD Bio	3.54	3.88	3.29	-0.13	-3.54%	687.09K	04/09
	Perfect Corp	1.930	1.930	1.910	0.000	0.00%	190.47K	04/09
	AU Optronics	8.260	8.470	7.840	+0.010	+0.12%	186.38K	04/09
	Miluna Acquisition	10.21	10.21	10.17	+0.04	+0.39%	166.04K	04/09
	Nocera	1.810	1.960	1.800	-0.140	-7.18%	139.04K	04/09
	Chunghwa Telecom	43.82	43.88	43.40	+0.06	+0.14%	130.88K	04/09
	ChipMOS Tech	57.61	57.71	55.02	+1.23	+2.18%	76.20K	04/09
	Obook Holdings	5.48	5.57	5.19	+0.20	+3.79%	61.78K	04/09
	Giga Media Ltd	1.390	1.468	1.110	+0.010	+0.72%	12.56K	04/09
	SemiLEDS	1.970	1.970	1.900	+0.090	+4.79%	9.83K	04/09
	Hon Hai Precision ADR	16.25	16.25	16.07	+0.40	+2.52%	8.21K	04/09
	Gogoro	2.660	2.710	2.550	+0.010	+0.38%	7.63K	04/09
	MKDWELL Tech	11.00	12.10	10.62	+0.44	+4.17%	4.56K	04/09
	Asia Pacific Wire & Cable	1.370	1.400	1.370	-0.010	-0.72%	2.21K	04/09
	FST Ltd	0.96	0.99	0.96	-0.01	-1.03%	1.56K	04/09
	FIH Mobile ADR	22.138	22.138	22.138	0.000	0.00%	0	13/08

Thailand

	Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
	NewGenIvf	1.1400	1.1800	1.1100	-0.0400	-3.39%	64.32K	04/09
	Kasikornbank OTC	31.09	31.25	30.20	+0.39	+1.27%	31.42K	04/09
	Bangkok Bank ADR	29.9500	30.0300	29.3650	+0.3550	+1.20%	3.79K	04/09
	Advanced Info Service Public	10.885	10.885	10.885	+0.495	+4.76%	236.00	04/09
	IRPC ADR	6	6	6	0	0.00%	0	03/06
	Krung Thai Bank Public Co	25.87	25.87	25.87	0.00	0.00%	0	26/08
	Univanich Palm Oil ADR	0.53	0.53	0.53	0.00	0.00%	0	16/04
	Thai Union ADR	8.05	8.05	8.05	0.00	0.00%	0.10K	31/08
	TTW ADR	0.265	0.286	0.265	0.000	0.00%	0	09/01
	TISCO Financial ADR	30.50	30.50	30.50	0.00	0.00%	0	11/04
	Thai Oil ADR	18	18	18	0	0.00%	0	03/08
	TMB Bank ADR	9	9	9	0	0.00%	0	19/04
	Thanachart Capital ADR	9.85	9.85	9.85	0.00	0.00%	0	30/09
	Thai Beverage ADR	33.60	37.20	33.60	0.00	0.00%	0.23K	02/09
	Siam Cement ADR	7.40	7.40	7.40	0.00	0.00%	0.15K	03/09
	PTT ADR	6.16	6.16	6.16	+0.25	+4.23%	0.28K	02/09
	PTT Global ADR	5.53	5.53	5.53	0.00	0.00%	0	06/08
	Minor International ADR	17.20	17.20	17.20	0.00	0.00%	0	20/04
	Kasikornbank DRC	7.21	7.21	7.21	0.00	0.00%	0	28/07
	PTT Exploration & Production	9.215	9.215	9.215	+0.805	+9.57%	0.21K	02/09

Türkiye

	Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
	Turkcell Iletisim Hizmetleri	5.100	5.120	5.070	+0.040	+0.79%	2.47M	04/09
	DMARKET Electronic Services Trading ADR	2.675	2.710	2.660	-0.005	-0.19%	102.13K	04/09
	Marti Technologies	2.020	2.285	1.910	-0.250	-11.01%	92.19K	04/09
	Tav Havalimanlari Holding AS	22.090	22.380	22.090	-0.029	-0.13%	6.10K	04/09
	Akbank Turk Anonim Sirketi	2.91	3.00	2.91	-0.16	-5.21%	2.98K	04/09
	Koc Holdings AS	22.45	22.45	22.45	0.00	0.00%	900.00	04/09
	Ulker Biskuvi Sanayi ADR	19	19	19	-2	-7.56%	0.18K	04/09
	Turk Telekomunikasyon ADR	2.8	2.8	2.8	-0.5	-15.58%	0.10K	04/09
	Anadolu Efes ADR	0.349	0.349	0.349	0.000	0.00%	0.16K	03/09
	Turk Altin Isletmeleri AS DRC	10.1000	10.1000	10.1000	0.0000	0.00%	0	02/06
	Turkiye Garanti Bankasi AS	2.739	2.739	2.590	+0.064	+2.39%	0.98K	01/09
	Turkiye Vakiflar Bankasi ADR	6.750	6.750	6.750	0.000	0.00%	108.00	31/08
	Arcelik ADR	9.85	9.85	9.48	0.00	0.00%	2.50K	31/08
	Ford Otomoti Sanayi ADR	8.00	8.00	8.00	0.00	0.00%	0.10K	03/09
	Eregli Demir Celik ADR	9.00	9.00	9.00	0.00	0.00%	0	12/06
	Tekfen ADR	3	3	3	0	0.00%	0	25/11
	THY ADR	60.5	60.5	60.5	0.0	0.00%	0.18K	03/09

United Arab Emirates

	Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
	Roboai	1.84	1.86	1.71	+0.06	+3.37%	905.97K	04/09
	Kyivstar	14.11	14.34	13.90	-0.16	-1.12%	422.72K	04/09
	Swvl Holdings	4.930	5.450	4.830	-0.590	-10.69%	257.80K	04/09
	Yalla	5.480	5.510	5.420	0.000	0.00%	222.15K	04/09
	Micropolis Holding	0.92	0.97	0.92	-0.05	-5.13%	175.26K	04/09
	Anghami De	3.520	3.660	3.400	-0.180	-4.86%	145.92K	04/09
	VEON	64.2050	67.3600	63.6700	-2.0450	-3.09%	172.97K	04/09
	Apimeds	2.42	2.60	2.42	-0.09	-3.59%	24.39K	04/09
	Iris Acquisition II	10.01	10.01	10.01	-0.01	-0.10%	3.01K	04/09
	M2MMA	16.0000	16.0000	16.0000	0.0000	0.00%	0	14/08
	Brooge Energy	0.001	0.001	0.001	0.000	0.00%	0	12/05
	3Power Energy	0.0025	0.0025	0.0025	0.0000	0.00%	0	26/05
	Lytus Technologies Holdings Ptv	13.000	13.000	13.000	0.000	0.00%	0.16K	03/09
	Iris Acquisition II Unt	10.32	10.32	10.32	0.00	0.00%	0	05/08

United Kingdom

	Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
	CNH Industrial NV	14.40	14.46	13.87	+0.56	+4.05%	26.02M	04/09
	HALEON ADR	9.60	9.74	9.57	-0.26	-2.64%	18.17M	04/09
	Rezolve AI	2.21	2.24	2.19	+0.01	+0.45%	17.27M	04/09
	Klarna	14.41	14.60	14.16	+0.01	+0.07%	9.66M	04/09
	Lloyds Banking ADR	6.080	6.095	6.041	-0.020	-0.33%	15.63M	04/09
	Shell ADR	92.95	93.59	92.16	+0.62	+0.67%	6.85M	04/09
	BP ADR	43.81	44.01	42.94	+0.23	+0.53%	7.06M	04/09
	Roivant Sciences	34.930	35.145	33.880	+0.520	+1.51%	5.24M	04/09
	Vodafone Group ADR	16.90	17.15	16.89	+0.32	+1.93%	5.07M	04/09
	Vertical Aerospace	0.598	0.607	0.570	-0.002	-0.33%	4.33M	04/09
	Aptorum A	6.200	9.680	6.050	-0.310	-4.76%	4.14M	04/09
	Arm	252.09	255.69	247.51	+9.50	+3.92%	4.13M	04/09
	Capri Holdings	13.56	13.75	13.04	+0.32	+2.42%	4.48M	04/09
	Unilever ADR	64.20	64.65	64.13	-0.04	-0.06%	3.13M	04/09
	British American Tobacco ADR	55.35	55.87	55.34	-0.62	-1.11%	4.11M	04/09
	Genius Sports	7.49	7.62	7.39	-0.14	-1.83%	3.14M	04/09
	Relx ADR	35.51	35.92	35.40	-1.14	-3.11%	2.65M	04/09
	Rentokil Initial ADR	23.83	23.93	23.26	-0.19	-0.79%	2.37M	04/09
	CLARIVATE	2.07	2.13	2.04	-0.08	-3.72%	2.68M	04/09
	Coca-Cola European	105.76	107.61	105.58	-3.39	-3.11%	2.28M	04/09