Sign up to create alerts for Instruments,
Economic Events and content by followed authors
Free Sign Up Already have an account? Sign In
Get Actionable Insights with InvestingPro+: Start 7 Day FREE Trial Register here
Quotes
All Instrument Types
- All Instrument Types
- Indices
- Equities
- ETFs
- Funds
- Commodities
- Currencies
- Crypto
- Bonds
- Certificates
Please try another search
Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details
World ADRs
Argentina
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| YPF Sociedad Anonima | 4.635 | 4.650 | 4.220 | +0.225 | +5.10% | 3.22M | 16:00:00 | ||
| Grupo Financiero Galicia ADR | 8.310 | 8.310 | 7.910 | +0.240 | +2.97% | 464.43K | 15/08 | ||
| BBVA Banco Frances ADR | 2.930 | 2.935 | 2.820 | +0.040 | +1.38% | 303.31K | 16:00:00 | ||
| Banco Macro B ADR | 13.71 | 13.79 | 12.96 | +0.36 | +2.70% | 221.11K | 15/08 | ||
| Transportadora Gas ADR | 6.350 | 6.495 | 6.120 | -0.210 | -3.20% | 192.10K | 16:00:00 | ||
| Loma Negra ADR | 6.480 | 6.530 | 6.300 | +0.080 | +1.25% | 121.02K | 15/08 | ||
| Despegar.com | 8.60 | 8.67 | 8.46 | -0.09 | -1.04% | 86.99K | 15/08 | ||
| Central Puerto | 3.900 | 3.920 | 3.752 | +0.020 | +0.52% | 86.16K | 15/08 | ||
| Cresud SACIF | 6.140 | 6.160 | 5.970 | -0.070 | -1.13% | 82.71K | 15/08 | ||
| Telecom Argentina ADR | 4.580 | 4.610 | 4.495 | +0.010 | +0.22% | 59.53K | 15/08 | ||
| Pampa Energia ADR | 24.19 | 24.59 | 23.80 | -0.20 | -0.82% | 42.50K | 15/08 | ||
| Bioceres Crop | 12.47 | 12.52 | 12.01 | +0.22 | +1.80% | 39.05K | 15/08 | ||
| Edenor ADR | 6.960 | 7.000 | 6.915 | +0.100 | +1.46% | 33.54K | 15/08 | ||
| Grupo Supervielle | 1.820 | 1.830 | 1.775 | -0.010 | -0.55% | 24.49K | 15/08 | ||
| IRSA ADR | 4.160 | 4.203 | 4.090 | -0.060 | -1.42% | 11.74K | 15/08 |
Australia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Propanc Biopharma | 0.0023 | 0.0027 | 0.0023 | -0.0004 | -14.81% | 13.35M | 15/08 | ||
| BHP Group Ltd ADR | 54.74 | 54.81 | 53.64 | -1.02 | -1.83% | 3.15M | 15/08 | ||
| Atlassian Corp Plc | 288.47 | 290.61 | 281.00 | +5.22 | +1.84% | 1.22M | 15/08 | ||
| Tritium Dcfc | 9.14 | 9.23 | 8.33 | +0.84 | +10.12% | 486.46K | 15/08 | ||
| Santos ADR | 4.930 | 5.000 | 4.900 | -0.150 | -2.95% | 381.43K | 15/08 | ||
| Mawson Infrastructure Group | 0.99 | 1.04 | 0.93 | +0.02 | +1.88% | 293.75K | 15/08 | ||
| Iris Energy | 5.86 | 6.25 | 5.81 | -0.09 | -1.51% | 285.70K | 15/08 | ||
| Paladin Energy | 0.518 | 0.574 | 0.513 | -0.021 | -3.91% | 288.47K | 15/08 | ||
| Blue Star Helium Ltd | 0.0240 | 0.0290 | 0.0240 | -0.0050 | -17.24% | 225.04K | 15/08 | ||
| Santos | 4.9500 | 4.9900 | 4.9500 | -0.0400 | -0.80% | 164.70K | 15/08 | ||
| BHP Group Ltd | 27.0400 | 27.0700 | 26.0800 | -1.0200 | -3.64% | 159.78K | 15/08 | ||
| Deep Yellow | 0.57 | 0.61 | 0.55 | -0.01 | -2.42% | 142.66K | 15/08 | ||
| Peninsula Energy | 0.14 | 0.14 | 0.12 | +0.01 | +8.03% | 133.55K | 15/08 | ||
| Advanced Human Imaging ADR | 0.65 | 0.67 | 0.61 | 0.00 | 0.25% | 116.70K | 15/08 | ||
| First Graphene | 0.105 | 0.113 | 0.105 | +0.003 | +3.41% | 110.66K | 15/08 | ||
| Alterity Therapeutics | 0.6202 | 0.6300 | 0.5800 | +0.0177 | +2.94% | 107.83K | 15/08 | ||
| Kazia Therapeutics ADR | 1.75 | 1.79 | 1.71 | -0.04 | -2.23% | 101.18K | 15/08 | ||
| Novonix | 2.17 | 2.25 | 2.06 | -0.05 | -2.25% | 95.49K | 15/08 | ||
| ANZ Banking Group ADR | 17.18 | 17.24 | 16.76 | -0.32 | -1.80% | 87.42K | 15/08 | ||
| Newcrest Mining Ltd PK | 13.55 | 13.77 | 13.10 | -0.34 | -2.45% | 81.88K | 15/08 |
Austria
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Erste Group Bank AG PK | 12.49 | 12.59 | 12.37 | -0.38 | -2.97% | 60.97K | 15/08 | ||
| OMV AG PK | 41.67 | 41.67 | 40.23 | -1.00 | -2.34% | 6.49K | 15/08 | ||
| Wienerberger Baustoffindustrie | 5.260 | 5.289 | 4.920 | +0.130 | +2.53% | 8.90K | 15/08 | ||
| Raiffeisen Bank ADR | 3.45 | 3.45 | 3.34 | -0.03 | -0.72% | 5.31K | 15/08 | ||
| Voestalpine AG PK | 4.20 | 4.40 | 4.20 | -0.46 | -9.87% | 3.39K | 15/08 | ||
| Erste Group Bank AG | 24.326 | 25.640 | 24.326 | -1.914 | -7.29% | 1.38K | 15/08 | ||
| Andritz ADR | 10.18 | 10.18 | 9.95 | +0.16 | +1.57% | 0.26K | 15/08 | ||
| Verbund ADR | 22.98 | 22.98 | 22.98 | +0.69 | +3.10% | 0.17K | 15/08 | ||
| Telekom Austria AG PK | 12.00 | 12.00 | 12.00 | 0.00 | 0.00% | 0 | 21/07 | ||
| EVN ADR | 4.42 | 4.42 | 4.42 | 0.00 | 0.00% | 0 | 21/07 | ||
| Oesterreichische Post ADR | 18.2 | 18.3 | 18.3 | 0.0 | 0.00% | 0 | 27/04 | ||
| Palfinger ADR | 30.50 | 30.50 | 30.50 | 0.00 | 0.00% | 0 | 23/03 | ||
| Schoeller Bleckmann ADR | 6.55 | 6.55 | 6.55 | +0.00 | +0.00% | 0 | 31/05 | ||
| Flughafen Wien ADR | 7.0 | 7.0 | 7.0 | -0.6 | -7.89% | 0.94K | 12/08 | ||
| Vienna Insurance ADR | 4.63 | 4.63 | 4.63 | 0.00 | 0.00% | 0 | 01/08 | ||
| Wolford ADR | 1.32 | 1.32 | 1.32 | 0.00 | 0.00% | 0 | 26/07 |
Belgium
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Euronav | 15.725 | 15.750 | 15.180 | -0.275 | -1.72% | 1.23M | 16:00:00 | ||
| Anheuser Busch ADR | 54.49 | 54.56 | 54.10 | -0.40 | -0.73% | 1.17M | 15/08 | ||
| Galapagos ADR | 55.16 | 55.51 | 54.42 | +0.91 | +1.68% | 135.29K | 15/08 | ||
| KBC Groep ADR | 26.92 | 27.04 | 26.65 | -0.40 | -1.46% | 87.97K | 15/08 | ||
| Umicore ADR | 9.22 | 9.26 | 9.16 | -0.07 | -0.70% | 82.25K | 15/08 | ||
| Materialise NV | 13.87 | 13.97 | 13.51 | +0.11 | +0.80% | 65.82K | 15/08 | ||
| UCB ADR | 37.29 | 37.58 | 37.19 | -0.37 | -0.98% | 53.32K | 15/08 | ||
| Celyad SA | 2.080 | 2.150 | 2.010 | -0.010 | -0.48% | 31.07K | 15/08 | ||
| MDxHealth ADR | 8.17 | 9.40 | 7.73 | -0.53 | -6.09% | 9.45K | 10:35:00 | ||
| Nyxoah | 10.26 | 10.43 | 10.10 | +0.18 | +1.81% | 6.17K | 15/08 | ||
| ageas SA/NV | 44.75 | 44.86 | 44.64 | -1.06 | -2.31% | 3.46K | 15/08 | ||
| Proximus ADR | 2.66 | 2.70 | 2.64 | -0.03 | -1.12% | 5.55K | 15/08 | ||
| Brussel Lambert ADR | 11.99 | 11.99 | 11.87 | +3.08 | +34.55% | 3.79K | 15/08 | ||
| Solvay ADR | 8.900 | 9.020 | 8.825 | -0.340 | -3.68% | 1.62K | 15/08 | ||
| Bpost ADR | 6.680 | 6.680 | 6.680 | +0.140 | +2.14% | 0.29K | 15/08 | ||
| Galapagos | 53.75 | 53.75 | 53.75 | 0.00 | 0.00% | 0 | 13/07 | ||
| D’Ieteren ADR | 84.53 | 84.53 | 84.53 | +0.00 | +0.00% | 0.59K | 11/08 | ||
| Agfa Gevaert ADR | 8.3100 | 8.3100 | 8.3100 | 0.0000 | 0.00% | 0 | 29/04 | ||
| Barco ADR | 9.73 | 9.73 | 9.73 | 0.00 | 0.00% | 0 | 29/11 | ||
| GBL | 84.2000 | 84.2000 | 83.7500 | 0.0000 | 0.00% | 2.61K | 12/08 |
Brazil
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Nu Holdings | 4.68 | 4.82 | 4.14 | +0.43 | +10.12% | 58.43M | 15/08 | ||
| Petroleo Brasileiro Petrobras ADR | 13.68 | 13.86 | 13.06 | +0.06 | +0.44% | 43.80M | 15/08 | ||
| Ambev SA | 2.995 | 3.000 | 2.920 | +0.035 | +1.18% | 32.66M | 16:00:00 | ||
| Itau Unibanco | 5.250 | 5.280 | 5.125 | +0.040 | +0.77% | 30.75M | 16:00:00 | ||
| Banco Bradesco | 3.805 | 3.805 | 3.730 | +0.015 | +0.40% | 28.45M | 16:00:00 | ||
| Vale ADR | 13.41 | 13.45 | 13.05 | -0.19 | -1.40% | 24.12M | 15/08 | ||
| Petroleo Brasileiro ADR Reptg 2 Pref | 12.46 | 12.65 | 11.97 | +0.08 | +0.65% | 16.47M | 15/08 | ||
| Gerdau ADR | 5.090 | 5.110 | 4.960 | -0.040 | -0.78% | 11.86M | 16:00:00 | ||
| Xp | 21.85 | 22.12 | 19.47 | +2.16 | +10.97% | 7.25M | 15/08 | ||
| SID Nacional ADR | 3.150 | 3.200 | 3.100 | -0.120 | -3.67% | 5.38M | 15/08 | ||
| BRF ADR | 3.200 | 3.210 | 3.000 | +0.170 | +5.61% | 4.73M | 15/08 | ||
| CEMIG Pref ADR | 2.465 | 2.480 | 2.410 | -0.015 | -0.60% | 3.59M | 16:00:00 | ||
| PagSeguro Digital | 15.27 | 15.36 | 14.70 | +0.31 | +2.07% | 2.39M | 15/08 | ||
| Azul | 10.29 | 10.37 | 9.60 | +0.56 | +5.76% | 2.23M | 15/08 | ||
| Gol Linhas Aereas ADR | 4.555 | 4.560 | 4.251 | +0.145 | +3.29% | 1.82M | 16:00:00 | ||
| Embraer ADR | 11.79 | 11.87 | 11.33 | +0.19 | +1.64% | 1.61M | 15/08 | ||
| Sabesp ADR | 8.730 | 8.775 | 8.460 | +0.120 | +1.39% | 1.53M | 15/08 | ||
| Suzano Papel ADR | 9.59 | 9.73 | 9.53 | -0.30 | -3.03% | 1.38M | 15/08 | ||
| Natura & Co | 5.86 | 6.02 | 5.56 | +0.24 | +4.27% | 1.27M | 15/08 | ||
| Centrais Electricas Brasileiras | 9.610 | 9.660 | 9.130 | +0.340 | +3.67% | 969.57K | 15/08 |
Canada
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Tiger Reef | 0.0002 | 0.0002 | 0.0001 | +0.0001 | +100.00% | 63.00M | 15/08 | ||
| SNDL Inc | 3.1700 | 3.5890 | 2.8600 | +0.1700 | +5.67% | 31.43M | 15/08 | ||
| Shopify Inc | 39.84 | 41.10 | 38.86 | -0.92 | -2.24% | 28.21M | 16:00:00 | ||
| Aurora Cannabis | 1.890 | 1.940 | 1.725 | +0.140 | +8.00% | 23.48M | 15/08 | ||
| Canopy Growth | 3.82 | 3.94 | 3.23 | +0.52 | +15.76% | 22.68M | 15/08 | ||
| Hut 8 Mining | 3.560 | 3.700 | 3.290 | +0.040 | +1.14% | 19.22M | 15/08 | ||
| Novation Hldgs Inc. | 0.00010 | 0.00020 | 0.00010 | 0.00000 | 0.00% | 17.44M | 15/08 | ||
| Barrick Gold | 16.67 | 16.68 | 16.23 | -0.07 | -0.42% | 16.04M | 15/08 | ||
| Hexo | 0.260 | 0.260 | 0.230 | +0.032 | +14.05% | 15.95M | 15/08 | ||
| Winning Brands Corp | 0.00070 | 0.00070 | 0.00060 | 0.00000 | 0.00% | 12.17M | 15/08 | ||
| Eco-Tek Group, Inc. | 0.00290 | 0.00340 | 0.00270 | -0.00010 | -3.33% | 11.37M | 15/08 | ||
| Kinross Gold | 3.530 | 3.550 | 3.470 | -0.070 | -1.94% | 11.29M | 15/08 | ||
| Crescent Point Energy | 7.465 | 7.485 | 7.080 | -0.215 | -2.80% | 11.25M | 16:00:00 | ||
| Bitfarms | 2.180 | 2.330 | 1.895 | +0.180 | +9.00% | 11.12M | 15/08 | ||
| Yamana Gold | 5.040 | 5.050 | 4.950 | -0.060 | -1.18% | 10.43M | 15/08 | ||
| Cenovus Energy Inc | 18.060 | 18.300 | 17.540 | -0.620 | -3.32% | 8.42M | 15/08 | ||
| Turquoise Hill Resources | 23.30 | 23.86 | 21.63 | -2.95 | -11.24% | 7.72M | 15/08 | ||
| B2Gold | 3.435 | 3.465 | 3.400 | -0.095 | -2.69% | 7.50M | 16:00:00 | ||
| Suncor Energy | 31.99 | 32.06 | 30.71 | -0.76 | -2.32% | 7.26M | 16:00:00 | ||
| Taseko Mines | 1.1750 | 1.2600 | 1.1700 | +0.0850 | +7.80% | 7.20M | 16:00:00 |
Chile
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Soquimich B ADR | 111.41 | 112.56 | 106.00 | +2.71 | +2.49% | 2.08M | 16:00:00 | ||
| Santander Chile ADR | 16.68 | 16.84 | 16.41 | -0.34 | -2.00% | 285.06K | 16:00:00 | ||
| Cervecerias ADR | 11.17 | 11.25 | 10.76 | -0.04 | -0.36% | 279.56K | 15/08 | ||
| Enel Chile ADR | 1.630 | 1.630 | 1.590 | 0.000 | 0.00% | 201.41K | 15/08 | ||
| LATAM Airlines ADR | 0.30 | 0.31 | 0.27 | 0.00 | 0.00% | 261.26K | 15/08 | ||
| Banco De Chile | 19.59 | 19.97 | 19.43 | -0.28 | -1.41% | 62.00K | 16:00:00 | ||
| Embotelladora Andina B ADR | 11.39 | 11.58 | 11.30 | 0.00 | 0.00% | 7.70K | 16:00:00 | ||
| Embotelladora Andina | 9.40 | 9.40 | 9.30 | +0.20 | +2.17% | 1.02K | 15/08 | ||
| Itau CorpBanca ADR | 3.315 | 3.321 | 3.210 | +0.000 | +0.00% | 0 | 12/08 | ||
| Cerro Grande Mining Corp | 0.005 | 0.005 | 0.005 | 0.000 | 0.00% | 0 | 17/06 |
China
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Trans Global Grp In | 0.01100 | 0.01300 | 0.00920 | -0.00050 | -4.35% | 37.23M | 15/08 | ||
| Nio A ADR | 21.30 | 21.55 | 20.47 | +0.19 | +0.90% | 36.15M | 15/08 | ||
| Li Auto | 32.56 | 33.86 | 29.91 | +0.07 | +0.22% | 16.26M | 15/08 | ||
| Xpeng | 23.50 | 23.61 | 22.64 | -0.91 | -3.73% | 14.46M | 15/08 | ||
| Tencent Music Entertainment Group | 4.67 | 4.76 | 4.38 | +0.26 | +5.90% | 13.40M | 15/08 | ||
| Alibaba ADR | 94.18 | 94.61 | 92.38 | -0.59 | -0.62% | 11.47M | 16:00:00 | ||
| Missfresh | 0.18 | 0.19 | 0.16 | 0.00 | 0.00% | 8.42M | 15/08 | ||
| Ke Hldg | 16.19 | 16.43 | 15.85 | -0.23 | -1.40% | 7.54M | 15/08 | ||
| Sunrise New Energy | 3.380 | 6.420 | 2.230 | +1.220 | +56.48% | 6.84M | 15/08 | ||
| Lufax | 4.02 | 4.04 | 3.88 | +0.02 | +0.50% | 6.19M | 15/08 | ||
| DouYu | 1.360 | 1.490 | 1.330 | +0.110 | +8.80% | 6.13M | 15/08 | ||
| Pinduoduo | 51.13 | 51.43 | 47.56 | +2.33 | +4.77% | 5.86M | 15/08 | ||
| EHome Household Service Holdings | 0.27 | 0.27 | 0.25 | -0.00 | -0.59% | 5.47M | 15/08 | ||
| iQIYI | 4.04 | 4.07 | 3.85 | +0.12 | +3.06% | 5.28M | 15/08 | ||
| JD.com Inc Adr | 57.98 | 58.27 | 56.46 | +0.93 | +1.63% | 5.15M | 15/08 | ||
| Vipshop | 10.11 | 10.11 | 9.47 | +0.51 | +5.31% | 4.92M | 16:00:00 | ||
| Tencent ADR | 38.390 | 38.530 | 37.900 | -0.045 | -0.12% | 3.48M | 15/08 | ||
| Ecmoho | 0.2803 | 0.2988 | 0.2300 | -0.0202 | -6.72% | 3.37M | 15/08 | ||
| Luokung Tech | 0.251 | 0.265 | 0.240 | -0.001 | -0.55% | 2.99M | 15/08 | ||
| Didi Global | 2.88 | 2.91 | 2.82 | -0.07 | -2.21% | 2.72M | 15/08 |
Colombia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Ecopetrol ADR | 10.79 | 10.82 | 10.46 | -0.43 | -3.88% | 968.37K | 16:00:00 | ||
| GeoPark Ltd | 13.44 | 13.50 | 12.59 | -0.01 | -0.07% | 265.52K | 16:00:00 | ||
| Grupo Aval | 3.370 | 3.550 | 3.100 | -0.130 | -3.71% | 261.66K | 15/08 | ||
| Tecnoglass | 25.41 | 25.66 | 24.93 | -0.17 | -0.66% | 154.40K | 16:00:00 | ||
| BanColombia ADR | 32.34 | 32.46 | 32.11 | -0.50 | -1.52% | 127.68K | 16:00:00 | ||
| Blueberries Medical | 0.0300 | 0.0350 | 0.0300 | 0.0000 | 0.00% | 25.62K | 15/08 | ||
| Tower One Wireless | 0.063 | 0.063 | 0.060 | +0.009 | +16.85% | 2.90K | 15/08 | ||
| Bakken Energy Corp | 0.000 | 0.000 | 0.000 | 0.000 | 0.00% | 0 | 29/07 | ||
| Cementos Argos ADR | 7.06 | 8.25 | 7.06 | 0.00 | 0.00% | 0 | 04/04 | ||
| Nutresa ADR | 10.00 | 10.00 | 10.00 | +0.00 | +0.00% | 0 | 25/07 | ||
| Inversiones Suramericana ADR | 23.61 | 23.61 | 23.61 | 0.00 | 0.00% | 0 | 01/06 | ||
| Interconnection Electric | 127.00 | 127.00 | 127.00 | 0.00 | 0.00% | 0.00K | 10/08 |
Cyprus
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Castor Maritime | 1.690 | 1.710 | 1.645 | -0.050 | -2.87% | 596.04K | 15/08 | ||
| Polymetal | 2.7 | 2.8 | 2.7 | 0.0 | 0.00% | 0 | 14/06 | ||
| QIWI | 5.67 | 5.95 | 5.53 | 0.00 | 0.00% | 0 | 25/02 | ||
| Woodbrook | 0.00150 | 0.00150 | 0.00150 | 0.00000 | 0.00% | 0 | 15/02 | ||
| Bank of Cyprus | 0.90 | 0.90 | 0.90 | 0.00 | 0.00% | 0 | 05/07 | ||
| Polymetal International ADR | 3.60 | 3.60 | 3.55 | +1.62 | +81.82% | 0.24K | 12/08 | ||
| Gifa | 0.010 | 0.010 | 0.010 | 0.000 | 0.00% | 0 | 11/08 | ||
| Ozon | 11.60 | 12.59 | 11.29 | 0.00 | 0.00% | 0 | 25/02 | ||
| Nexters | 6.38 | 6.85 | 6.38 | 0.00 | 0.00% | 0 | 25/02 | ||
| Emerging Markets Horizon Unt | 9.98 | 9.99 | 9.98 | +0.00 | +0.00% | 0 | 25/07 | ||
| Emerging Markets Horizon | 9.97 | 9.98 | 9.97 | 0.00 | 0.00% | 0 | 11/08 |
Denmark
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Vestas Wind Systems AS | 8.67 | 8.83 | 8.61 | -0.19 | -2.14% | 2.30M | 15/08 | ||
| Novo Nordisk ADR | 106.38 | 107.14 | 105.87 | -1.12 | -1.04% | 1.30M | 16:00:00 | ||
| Ascendis Pharma AS | 107.66 | 110.34 | 106.30 | -2.57 | -2.33% | 581.05K | 15/08 | ||
| Genmab AS | 37.24 | 37.29 | 36.80 | +0.23 | +0.62% | 345.38K | 15/08 | ||
| LiqTech | 0.463 | 0.483 | 0.451 | -0.015 | -3.20% | 227.42K | 15/08 | ||
| Bavarian Nordic ADR | 15.60 | 15.65 | 15.45 | +0.35 | +2.30% | 156.03K | 15/08 | ||
| Orsted ADR | 36.57 | 36.86 | 36.46 | +0.92 | +2.58% | 130.11K | 15/08 | ||
| IO Biotech | 4.01 | 4.66 | 3.70 | +0.07 | +1.78% | 113.62K | 15/08 | ||
| AP Moeller-Maersk AS | 13.65 | 13.75 | 13.61 | -0.22 | -1.62% | 103.84K | 15/08 | ||
| Carlsberg AS | 26.41 | 26.47 | 26.30 | -0.09 | -0.34% | 74.00K | 15/08 | ||
| Coloplast A | 11.59 | 11.63 | 11.56 | -0.01 | -0.13% | 74.52K | 15/08 | ||
| Chr Hansen ADR | 16.55 | 16.60 | 16.51 | +0.07 | +0.42% | 61.59K | 15/08 | ||
| DSV ADR | 84.73 | 84.84 | 83.92 | +0.71 | +0.84% | 43.55K | 15/08 | ||
| Danske Bank A/S ADR | 6.92 | 6.92 | 6.89 | -0.10 | -1.42% | 26.61K | 15/08 | ||
| Forward Pharma A S | 3.930 | 4.190 | 3.650 | +0.130 | +3.42% | 25.98K | 15/08 | ||
| Evaxion Biotech AS | 2.960 | 2.980 | 2.880 | +0.030 | +1.02% | 12.50K | 15/08 | ||
| Novozymes AS | 63.55 | 63.75 | 63.23 | +0.57 | +0.91% | 11.56K | 15/08 | ||
| Pandora ADR | 18.47 | 18.47 | 18.21 | +0.35 | +1.93% | 10.46K | 15/08 | ||
| Vestas Wind | 26.2200 | 26.7050 | 26.0650 | -0.6400 | -2.38% | 1.41K | 15/08 | ||
| Orsted | 111.4 | 114.3 | 108.8 | +5.3 | +4.97% | 1.38K | 15/08 |
Finland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Nokia ADR | 5.110 | 5.130 | 5.060 | -0.100 | -1.92% | 22.26M | 15/08 | ||
| Nordea Bank ADR | 9.94 | 9.97 | 9.89 | -0.19 | -1.88% | 108.98K | 15/08 | ||
| Kone Oyj ADR | 21.22 | 21.29 | 21.01 | -0.04 | -0.19% | 87.20K | 15/08 | ||
| Sampo OYJ | 22.90 | 23.00 | 22.77 | -0.11 | -0.49% | 44.37K | 15/08 | ||
| Kesko ADR | 11.500 | 11.595 | 11.500 | -0.130 | -1.12% | 23.15K | 15/08 | ||
| Stora Enso Oyj PK | 15.75 | 15.79 | 15.66 | -0.31 | -1.93% | 20.85K | 15/08 | ||
| Neste | 25.31 | 25.38 | 24.93 | -0.15 | -0.59% | 10.50K | 15/08 | ||
| Fortum ADR | 2.360 | 2.390 | 2.140 | +0.110 | +4.89% | 9.47K | 15/08 | ||
| Metso Outotec OTC | 4.14 | 4.29 | 4.08 | -0.18 | -4.16% | 3.98K | 15/08 | ||
| Nokian Tyres ADR | 5.55 | 5.55 | 5.55 | -0.22 | -3.81% | 1.23K | 15/08 | ||
| Fortum | 12.310 | 12.320 | 12.310 | +1.030 | +9.13% | 0.60K | 15/08 | ||
| KONE Oyj | 42.0100 | 42.0100 | 42.0100 | 0.0000 | 0.00% | 0 | 05/08 | ||
| Uponor | 14.20 | 14.20 | 14.20 | 0.00 | 0.00% | 0 | 21/06 | ||
| Konecranes ADR | 4.410 | 4.410 | 4.410 | 0.000 | 0.00% | 0 | 12/07 | ||
| Orion ADR | 20.00 | 20.00 | 20.00 | +0.00 | +0.00% | 0 | 17/05 | ||
| Outokumpu ADR | 2.74 | 2.98 | 2.74 | 0.00 | 0.00% | 0 | 09/06 | ||
| Wartsila ADR | 1.78 | 1.78 | 1.78 | +0.10 | +5.95% | 0.28K | 10/08 | ||
| Yit ADR | 2.52 | 2.52 | 2.52 | 0.00 | 0.00% | 0 | 07/12 |
France
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Sanofi ADR | 43.83 | 44.10 | 43.13 | -0.54 | -1.22% | 3.07M | 15/08 | ||
| TotalEnergies SE ADR | 51.84 | 52.07 | 51.02 | -2.18 | -4.04% | 1.54M | 16:00:00 | ||
| BNP Paribas ADR | 25.760 | 25.760 | 25.310 | -0.390 | -1.49% | 630.76K | 15:59:59 | ||
| Orange ADR | 10.33 | 10.34 | 10.26 | -0.01 | -0.10% | 609.32K | 15/08 | ||
| Danone PK | 10.97 | 11.00 | 10.90 | +0.07 | +0.64% | 576.62K | 15:59:59 | ||
| Michelin ADR | 13.62 | 13.63 | 13.47 | -0.17 | -1.23% | 551.63K | 15:59:59 | ||
| Engie ADR | 13.11 | 13.18 | 13.07 | -0.18 | -1.35% | 464.46K | 15:59:59 | ||
| Schneider Electric SA | 27.710 | 27.750 | 27.540 | -0.195 | -0.70% | 431.49K | 15:59:59 | ||
| Constellium Nv | 14.86 | 14.86 | 14.29 | +0.20 | +1.36% | 373.20K | 15/08 | ||
| Safran SA | 28.530 | 28.580 | 28.270 | +0.220 | +0.78% | 298.49K | 15:59:59 | ||
| Bouygues ADR | 6 | 6 | 6 | -0 | -1.43% | 257.74K | 15/08 | ||
| Air Liquide ADR | 28.00 | 28.04 | 27.84 | +0.08 | +0.29% | 240.70K | 15:59:59 | ||
| Cellectis | 4.08 | 4.09 | 3.93 | +0.27 | +7.09% | 226.91K | 15/08 | ||
| Credit Agricole SA PK | 5.090 | 5.100 | 5.020 | -0.080 | -1.55% | 202.18K | 15:59:59 | ||
| Societe Generale ADR | 4.7700 | 4.7900 | 4.7200 | -0.0900 | -1.85% | 197.80K | 15:59:59 | ||
| Criteo Sa | 28.83 | 28.99 | 28.34 | -0.13 | -0.45% | 195.95K | 15/08 | ||
| Compagnie Saint-Gobain ADR | 9.34 | 9.35 | 9.27 | -0.09 | -0.90% | 195.82K | 15/08 | ||
| Carrefour SA PK | 3.52 | 3.56 | 3.49 | -0.01 | -0.28% | 180.36K | 15:59:59 | ||
| Axa ADR | 25.06 | 25.07 | 24.85 | -0.20 | -0.79% | 165.11K | 15:59:59 | ||
| Alstom PK | 2.430 | 2.440 | 2.400 | -0.017 | -0.69% | 157.17K | 15:59:59 |
Germany
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Jumia Tech | 9.44 | 9.85 | 9.23 | -0.12 | -1.26% | 4.13M | 15/08 | ||
| Lilium NV | 2.910 | 3.130 | 2.870 | -0.250 | -7.91% | 2.05M | 15/08 | ||
| Deutsche Bank AG | 9.15 | 9.17 | 9.06 | -0.22 | -2.35% | 1.82M | 15/08 | ||
| Affimed NV | 3.320 | 3.360 | 3.020 | +0.270 | +8.85% | 1.31M | 15/08 | ||
| SAP ADR | 95.81 | 95.90 | 94.84 | -0.14 | -0.15% | 1.18M | 16:00:00 | ||
| Continental AG PK | 6.67 | 6.70 | 6.61 | -0.10 | -1.48% | 870.33K | 15/08 | ||
| Beiersdorf ADR | 20.8 | 20.9 | 20.7 | -0.1 | -0.48% | 818.23K | 15/08 | ||
| Bayer AG PK | 13.65 | 13.69 | 13.55 | -0.26 | -1.87% | 754.82K | 15/08 | ||
| ATAI Life Sciences BV | 4.68 | 4.80 | 4.47 | +0.10 | +2.18% | 743.66K | 15/08 | ||
| InflaRx | 2.710 | 3.050 | 2.280 | -0.280 | -9.36% | 713.55K | 15/08 | ||
| Fresenius Medical Care ADR | 18.65 | 18.80 | 18.61 | -0.23 | -1.22% | 632.74K | 15/08 | ||
| BioNTech | 162.48 | 163.50 | 160.44 | +2.13 | +1.33% | 605.66K | 15/08 | ||
| Sono NV | 3.70 | 3.77 | 3.59 | -0.01 | -0.27% | 488.76K | 15/08 | ||
| Trivago | 1.750 | 1.760 | 1.700 | +0.010 | +0.57% | 486.74K | 15/08 | ||
| Siemens ADR | 57.05 | 57.23 | 56.67 | -0.76 | -1.31% | 447.63K | 15/08 | ||
| Allianz ADR | 18.17 | 18.24 | 18.10 | -0.51 | -2.73% | 372.34K | 15/08 | ||
| BASF ADR | 11.27 | 11.30 | 11.20 | -0.18 | -1.57% | 363.42K | 15/08 | ||
| Porsche Automobile Holding SE | 7.10 | 7.11 | 6.98 | -0.11 | -1.53% | 256.85K | 15/08 | ||
| Immatics NV | 11.70 | 11.84 | 11.52 | -0.01 | -0.09% | 252.70K | 15/08 | ||
| Atotech | 22.74 | 22.90 | 22.67 | -0.10 | -0.44% | 246.59K | 15/08 |
Greece
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Performance Shipping | 0.359 | 0.390 | 0.344 | +0.019 | +5.65% | 19.89M | 15/08 | ||
| Imperial Petroleum | 0.37 | 0.37 | 0.36 | -0.00 | -0.84% | 6.56M | 15/08 | ||
| Seanergy Maritime | 0.7255 | 0.7400 | 0.7125 | -0.0162 | -2.18% | 4.50M | 15/08 | ||
| Star Bulk Carriers | 25.83 | 25.89 | 24.92 | -0.85 | -3.19% | 3.62M | 15/08 | ||
| Diana Shipping | 5.480 | 5.650 | 5.410 | -0.310 | -5.35% | 1.82M | 15/08 | ||
| Top Ships | 0.3826 | 0.4100 | 0.3772 | -0.0185 | -4.61% | 1.64M | 15/08 | ||
| United Maritime | 1.93 | 1.93 | 1.89 | -0.02 | -1.03% | 508.50K | 15/08 | ||
| Globus Maritime | 1.830 | 1.860 | 1.710 | +0.120 | +7.02% | 388.80K | 15/08 | ||
| GasLog Partners LP | 5.540 | 5.640 | 5.360 | -0.130 | -2.29% | 226.26K | 15/08 | ||
| Danaos | 73.33 | 74.76 | 72.05 | -2.05 | -2.72% | 216.41K | 15/08 | ||
| Euroseas | 24.10 | 25.02 | 23.41 | -1.15 | -4.55% | 178.76K | 15/08 | ||
| Tsakos Energy | 14.210 | 14.300 | 13.460 | +0.140 | +0.99% | 169.42K | 16:00:00 | ||
| Oceanpal | 0.45 | 0.47 | 0.45 | -0.01 | -3.13% | 158.53K | 15/08 | ||
| Dynagas LNG | 3.150 | 3.300 | 3.150 | -0.130 | -3.96% | 128.98K | 15/08 | ||
| Pyxis Tankers Inc | 3.2200 | 3.2300 | 3.0101 | -0.0500 | -1.53% | 128.97K | 15/08 | ||
| Alpha Bank | 0.270 | 0.280 | 0.240 | +0.030 | +12.50% | 89.76K | 15/08 | ||
| StealthGas | 2.560 | 2.580 | 2.500 | -0.010 | -0.39% | 78.54K | 15/08 | ||
| EuroDry | 17.12 | 17.80 | 16.96 | -1.09 | -5.99% | 58.53K | 15/08 | ||
| Capital Product | 14.36 | 14.69 | 14.00 | +0.01 | +0.07% | 49.77K | 15/08 | ||
| Eurobank Ergasias | 0.440 | 0.495 | 0.404 | -0.060 | -12.00% | 26.33K | 15/08 |
Hong Kong
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Magic Empire Global | 17.73 | 18.49 | 9.25 | +9.51 | +115.69% | 71.70M | 15/08 | ||
| Intelligent Living Application | 3.40 | 4.39 | 2.79 | +0.68 | +25.00% | 27.91M | 15/08 | ||
| AMTD IDEA | 2.260 | 2.590 | 2.130 | +0.010 | +0.44% | 13.53M | 15/08 | ||
| Melco Resorts & Entertainment | 5.60 | 5.70 | 5.19 | +0.32 | +6.06% | 6.15M | 15/08 | ||
| King Resources Inc | 0.0013 | 0.0013 | 0.0012 | 0.0001 | 4.00% | 5.60M | 15/08 | ||
| Futu | 42.07 | 42.90 | 40.61 | +0.94 | +2.29% | 2.23M | 15/08 | ||
| Esprit Holdings | 0.397 | 0.471 | 0.301 | +0.114 | +40.11% | 2.23M | 15/08 | ||
| eBullion Inc | 0.0055 | 0.0055 | 0.0047 | +0.0006 | +11.11% | 2.22M | 15/08 | ||
| Borqs Tech | 1.3500 | 1.4000 | 1.3099 | -0.0300 | -2.17% | 2.16M | 15/08 | ||
| TOP Financial | 13.23 | 13.91 | 11.37 | -0.61 | -4.41% | 833.23K | 15/08 | ||
| BIT Mining | 0.775 | 0.810 | 0.760 | -0.002 | -0.31% | 824.24K | 15/08 | ||
| Sharing Economy | 0.030 | 0.036 | 0.030 | -0.005 | -13.58% | 918.11K | 15/08 | ||
| Integrated Media Tech | 1.600 | 1.660 | 1.520 | 0.000 | 0.00% | 653.22K | 15/08 | ||
| Hong Kong & China Gas ADR | 1.000 | 1.040 | 1.000 | -0.020 | -1.96% | 588.50K | 15/08 | ||
| CLP Holdings | 8.71 | 8.77 | 8.37 | +0.11 | +1.29% | 516.49K | 15/08 | ||
| Bonso Electronics Int | 4.400 | 5.120 | 3.870 | +0.100 | +2.33% | 426.06K | 15/08 | ||
| AIA ADR | 39.55 | 39.58 | 38.73 | -0.08 | -0.20% | 271.09K | 15/08 | ||
| Silicon Motion | 81.74 | 83.50 | 81.70 | -0.87 | -1.05% | 245.97K | 15/08 | ||
| HUTCHMED DRC | 13.89 | 13.94 | 13.76 | +0.03 | +0.22% | 202.80K | 15/08 | ||
| CK Hutchison ADR | 6.67 | 6.67 | 6.60 | +0.03 | +0.45% | 198.12K | 15/08 |
Hungary
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| MOL ADR | 4.4 | 4.4 | 3.8 | 0.1 | 0.00% | 10.20K | 15/08 | ||
| Magyar Telekom Plc | 3.90 | 4.14 | 3.90 | -0.48 | -10.96% | 1.51K | 15/08 |
India
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| ICICI Bank ADR | 22.50 | 22.64 | 22.31 | +0.15 | +0.67% | 8.59M | 15/08 | ||
| Infosys ADR | 20.11 | 20.15 | 20.02 | 0.00 | 0.00% | 2.32M | 15/08 | ||
| HDFC Bank ADR | 65.76 | 65.97 | 65.29 | -0.41 | -0.62% | 1.72M | 15/08 | ||
| Wipro ADR | 5.510 | 5.530 | 5.480 | 0.000 | 0.00% | 904.78K | 15/08 | ||
| Lytus Technologies Holdings Ptv | 3.00 | 3.08 | 2.73 | +0.25 | +9.09% | 776.06K | 15/08 | ||
| Tata Motors ADR | 30.36 | 30.50 | 30.22 | -0.05 | -0.16% | 412.24K | 15/08 | ||
| MakeMyTrip | 32.96 | 33.70 | 32.56 | -1.14 | -3.34% | 277.82K | 15/08 | ||
| Dr. Reddy’s Labs ADR | 53.62 | 53.92 | 53.37 | -0.02 | -0.04% | 129.73K | 15/08 | ||
| Azure Power Global | 12.25 | 12.42 | 11.91 | -0.25 | -2.00% | 112.00K | 15/08 | ||
| Yatra Online | 2.800 | 2.930 | 2.780 | -0.140 | -4.76% | 102.07K | 15/08 | ||
| Sify | 2.420 | 2.460 | 2.350 | +0.060 | +2.54% | 95.83K | 15/08 | ||
| WNS Holdings | 87.50 | 87.67 | 86.45 | +0.10 | +0.11% | 38.12K | 16:00:00 | ||
| Rediff.com India | 0.0100 | 0.0100 | 0.0100 | -0.0100 | -50.00% | 0.20K | 15/08 | ||
| Mahanagar Telephone Nigam PK | 0.610 | 0.610 | 0.610 | 0.000 | 0.00% | 1.00K | 09/08 | ||
| Axis Bank ADR | 5 | 5 | 5 | 0 | 0.00% | 0 | 04/02 |
Indonesia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Indo Global Exchange | 0.00260 | 0.00290 | 0.00240 | -0.00020 | -7.14% | 35.94M | 15/08 | ||
| Indonesia Energy | 5.930 | 6.110 | 5.850 | -0.310 | -4.97% | 221.39K | 15/08 | ||
| Telkom Indonesia B ADR | 30.73 | 30.84 | 30.27 | -0.58 | -1.85% | 161.48K | 16:00:00 | ||
| Bank Mandiri Persero ADR | 11.48 | 11.65 | 11.11 | -0.09 | -0.78% | 32.04K | 15/08 | ||
| Bank Rakyat | 14.62 | 14.99 | 14.07 | -0.17 | -1.15% | 27.46K | 15/08 | ||
| Bank Central Asia ADR | 13.3920 | 13.6500 | 13.3700 | -0.1780 | -1.31% | 15.56K | 15/08 | ||
| Telkom Indonesia | 0.291 | 0.291 | 0.291 | -0.010 | -3.35% | 15.28K | 15/08 | ||
| Bank Mandiri Persero | 0.5717 | 0.5906 | 0.5717 | +0.0006 | +0.10% | 11.35K | 15/08 | ||
| Astra Int | 9.14 | 9.56 | 9.12 | -0.19 | -2.04% | 4.60K | 15/08 | ||
| XL Axiata ADR | 3.65 | 3.64 | 3.64 | -0.06 | -1.49% | 4.00K | 15/08 | ||
| United Tractors ADR | 43.85 | 44.50 | 43.85 | -0.52 | -1.17% | 3.08K | 15/08 | ||
| Adaro Energy ADR | 11.15 | 11.16 | 10.49 | +0.95 | +9.31% | 2.53K | 15/08 | ||
| Indofood ADR | 23.7500 | 23.7500 | 23.7500 | +0.7900 | +3.44% | 0.18K | 15/08 | ||
| Bank Negara Indonesia ADR | 14.89 | 14.89 | 14.89 | +2.72 | +22.31% | 0.10K | 15/08 | ||
| Astra Agro Lestari TBK | 3.16 | 3.16 | 3.16 | +0.00 | +0.00% | 0 | 27/07 | ||
| Kalbe Farma ADR | 22.45 | 22.45 | 22.45 | 0.00 | 0.00% | 0 | 06/06 | ||
| Media Nusantara Citra ADR | 6.71 | 6.71 | 6.71 | +0.00 | +0.00% | 0 | 10/06 | ||
| Semen Persero | 9.13 | 9.13 | 9.13 | 0.00 | 0.00% | 0.57K | 09/08 | ||
| Vale Indonesia | 0.4620 | 0.4620 | 0.4620 | +0.0036 | +0.79% | 0.10K | 12/08 | ||
| Bumi Serpong Damai ADR | 13 | 13 | 13 | 0 | 0.00% | 0 | 24/06 |
Ireland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Endo Int | 0.374 | 0.398 | 0.370 | +0.007 | +1.99% | 20.51M | 15/08 | ||
| Horizon Pharma | 64.90 | 66.84 | 64.76 | -2.57 | -3.81% | 4.41M | 15/08 | ||
| Medtronic | 95.20 | 95.49 | 94.10 | +0.38 | +0.40% | 3.51M | 15/08 | ||
| Navitas Semiconductor | 6.160 | 6.800 | 5.770 | +0.280 | +4.76% | 3.35M | 15/08 | ||
| Johnson Controls | 58.79 | 58.99 | 57.53 | +0.74 | +1.27% | 3.13M | 15/08 | ||
| Nabriva Therapeutics | 0.2030 | 0.2118 | 0.1901 | +0.0086 | +4.42% | 2.14M | 15/08 | ||
| Amarin | 1.670 | 1.690 | 1.600 | +0.020 | +1.21% | 1.70M | 15/08 | ||
| Aptiv | 108.79 | 110.58 | 108.65 | -2.64 | -2.37% | 1.69M | 16:00:00 | ||
| Alkermes Plc | 26.60 | 26.82 | 25.96 | +0.45 | +1.72% | 1.60M | 15/08 | ||
| Seagate | 82.20 | 82.91 | 81.23 | -1.23 | -1.47% | 1.26M | 15/08 | ||
| Iterum Therapeutics | 0.280 | 0.290 | 0.253 | +0.020 | +7.65% | 1.26M | 15/08 | ||
| Eaton | 152.42 | 152.87 | 151.32 | -0.02 | -0.01% | 1.12M | 15/08 | ||
| Aon | 300.68 | 301.78 | 298.96 | -0.80 | -0.27% | 1.08M | 15/08 | ||
| Accenture | 320.33 | 320.96 | 317.59 | -0.11 | -0.03% | 1.07M | 15/08 | ||
| Trane Technologies | 165.37 | 165.71 | 162.70 | +1.81 | +1.11% | 1.07M | 15/08 | ||
| Adient | 38.58 | 38.76 | 37.67 | +0.03 | +0.08% | 893.06K | 15/08 | ||
| AerCap Holdings NV | 50.57 | 50.58 | 49.57 | +0.11 | +0.22% | 633.49K | 15/08 | ||
| Avadel Pharma | 6.870 | 7.220 | 6.815 | -0.060 | -0.87% | 611.74K | 15/08 | ||
| Perrigo | 41.86 | 42.02 | 41.48 | -0.01 | -0.02% | 597.99K | 16:00:00 | ||
| Falcon Oil & Gas | 0.109 | 0.109 | 0.100 | +0.011 | +11.43% | 562.26K | 15/08 |
Israel
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| ironSource | 4.45 | 4.75 | 4.40 | +0.44 | +10.97% | 38.14M | 15/08 | ||
| Todos | 0.03 | 0.04 | 0.03 | -0.00 | -14.29% | 19.02M | 15/08 | ||
| Teva ADR | 11.20 | 11.27 | 10.92 | -0.01 | -0.09% | 9.72M | 15/08 | ||
| Scisparc | 1.00 | 1.35 | 0.94 | -0.12 | -11.00% | 4.70M | 15/08 | ||
| Compugen | 1.470 | 1.520 | 1.440 | -0.030 | -2.00% | 4.10M | 15/08 | ||
| Vascular Biogenics | 0.241 | 0.248 | 0.230 | +0.001 | +0.29% | 3.84M | 15/08 | ||
| ZIM Integrated Shipping Services | 50.57 | 50.80 | 49.32 | -1.29 | -2.49% | 3.20M | 15/08 | ||
| Innoviz Technologies | 5.90 | 6.19 | 5.88 | -0.21 | -3.52% | 2.68M | 15/08 | ||
| Im Cannabis | 0.653 | 0.830 | 0.640 | -0.000 | -0.06% | 2.24M | 15/08 | ||
| Nano Dimension | 3.550 | 3.610 | 3.490 | -0.030 | -0.84% | 1.85M | 15/08 | ||
| Ree Automotive Holding | 1.50 | 1.56 | 1.40 | +0.01 | +0.67% | 1.66M | 15/08 | ||
| Pagaya | 22.680 | 24.000 | 20.030 | +1.940 | +9.35% | 1.46M | 15/08 | ||
| Redhill ADR | 1.040 | 1.080 | 0.995 | -0.020 | -1.89% | 1.38M | 15/08 | ||
| GlobalE Online | 27.34 | 27.60 | 26.25 | +0.25 | +0.92% | 1.21M | 15/08 | ||
| Gamida Cell | 3.230 | 3.370 | 3.035 | +0.220 | +7.31% | 1.17M | 15/08 | ||
| Cognyte Software | 5.12 | 5.18 | 5.05 | +0.01 | +0.20% | 1.02M | 15/08 | ||
| Kornit Digital Ltd | 34.96 | 35.78 | 33.70 | -0.29 | -0.82% | 900.14K | 15/08 | ||
| Otonomo Technologies | 0.70 | 0.73 | 0.69 | 0.00 | 0.00% | 844.71K | 15/08 | ||
| InMode | 37.10 | 37.49 | 36.36 | +0.12 | +0.32% | 836.22K | 15/08 | ||
| ICL Israel Chemicals | 10.060 | 10.175 | 9.910 | -0.140 | -1.37% | 824.58K | 16:00:00 |
Italy
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| ENEL Societa per Azioni | 5.150 | 5.150 | 5.070 | -0.002 | -0.04% | 1.46M | 15/08 | ||
| Kaleyra | 1.99 | 2.05 | 1.96 | -0.04 | -1.73% | 331.23K | 16:00:00 | ||
| ENI ADR | 23.74 | 23.86 | 23.44 | -0.40 | -1.66% | 323.30K | 15/08 | ||
| Stevanato Group SpA | 18.10 | 18.50 | 17.56 | -0.12 | -0.66% | 308.95K | 15/08 | ||
| Intesa Sanpaolo SpA PK | 11.370 | 11.400 | 11.300 | -0.100 | -0.87% | 258.36K | 15/08 | ||
| UniCredit ADR | 5.180 | 5.190 | 5.120 | -0.030 | -0.58% | 241.21K | 15/08 | ||
| Snam ADR | 10.13 | 10.30 | 9.96 | -0.13 | -1.27% | 123.45K | 15:59:59 | ||
| Ferrari NV | 214.63 | 215.39 | 213.74 | -1.18 | -0.55% | 94.59K | 16:00:00 | ||
| Ermenegildo Zegna NV | 11.16 | 11.32 | 11.10 | -0.14 | -1.24% | 59.62K | 15/08 | ||
| Prysmian ADR | 16.52 | 16.75 | 16.45 | -0.14 | -0.87% | 37.14K | 15:59:59 | ||
| Assicurazioni Generali ADR | 7.91 | 7.92 | 7.77 | -0.04 | -0.50% | 36.13K | 15/08 | ||
| Atlantia ADR | 11.55 | 11.68 | 11.52 | -0.13 | -1.11% | 22.07K | 15:59:59 | ||
| Terna Rete Elettrica Nazionale | 22.43 | 22.57 | 22.42 | -0.19 | -0.84% | 17.85K | 15:59:59 | ||
| Mediobanca ADR | 8.82 | 8.99 | 8.76 | -0.10 | -1.18% | 15.13K | 15/08 | ||
| Leonardo ADR | 4.55 | 4.65 | 4.53 | -0.01 | -0.33% | 12.91K | 15:59:59 | ||
| Natuzzi | 8.05 | 8.48 | 7.96 | -0.53 | -6.18% | 3.87K | 15/08 | ||
| Salvatore Ferragamo ADR | 8.89 | 9.29 | 8.89 | -0.21 | -2.35% | 3.50K | 15/08 | ||
| Brunello Cucinelli ADR | 30.9 | 30.9 | 29.6 | +1.7 | +5.82% | 2.38K | 15/08 | ||
| Eni SpA | 12.0000 | 12.0000 | 11.7400 | -0.4500 | -3.61% | 1.15K | 15:59:59 | ||
| Genenta Science ADR | 6.34 | 6.34 | 6.34 | +0.04 | +0.63% | 0.29K | 14:50:00 |
Japan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Dr. Foods | 0.01040 | 0.01100 | 0.01020 | -0.00050 | -4.59% | 2.55M | 15:59:59 | ||
| Mitsubishi UFJ Financial ADR | 5.420 | 5.440 | 5.395 | -0.030 | -0.55% | 1.83M | 15/08 | ||
| Sumitomo Mitsui Financial ADR | 6.270 | 6.280 | 6.230 | -0.020 | -0.32% | 1.78M | 15/08 | ||
| Honda Motor ADR | 27.23 | 27.34 | 27.04 | +0.19 | +0.70% | 1.21M | 15/08 | ||
| Takeda Pharma ADR | 14.24 | 14.28 | 14.17 | -0.01 | -0.04% | 1.19M | 16:00:00 | ||
| Nomura ADR | 3.830 | 3.830 | 3.795 | +0.030 | +0.79% | 731.03K | 15/08 | ||
| Mizuho Financial ADR | 2.420 | 2.420 | 2.400 | -0.020 | -0.82% | 723.08K | 15/08 | ||
| SoftBank Group | 22.14 | 23.17 | 21.85 | +1.24 | +5.93% | 569.13K | 15/08 | ||
| Recruit ADR | 7 | 7 | 7 | -0 | -4.73% | 494.17K | 15/08 | ||
| Yoshitsu ADR | 1.82 | 1.89 | 1.76 | -0.21 | -10.34% | 385.81K | 15/08 | ||
| Daiichi Sankyo ADR | 31.83 | 32.16 | 31.37 | +0.43 | +1.37% | 373.33K | 15:59:59 | ||
| Sony ADR | 86.92 | 87.26 | 86.48 | +0.12 | +0.14% | 342.60K | 15/08 | ||
| Nintendo ADR | 54.18 | 54.98 | 53.74 | +0.24 | +0.44% | 266.04K | 15/08 | ||
| Fujitsu ADR | 25.48 | 26.18 | 25.02 | -0.33 | -1.28% | 193.70K | 15:59:59 | ||
| Fanuc Corporation | 18.55 | 18.71 | 18.40 | +0.20 | +1.12% | 185.81K | 15:59:59 | ||
| Inpex ADR | 10.93 | 11.04 | 10.89 | -0.33 | -2.93% | 184.88K | 15:59:59 | ||
| Shin-Etsu Chemical ADR | 33.26 | 33.31 | 33.05 | +0.42 | +1.28% | 174.36K | 15:59:59 | ||
| SMC Corp Japan | 26.01 | 26.09 | 25.64 | +0.16 | +0.62% | 165.18K | 15:59:59 | ||
| Asahi Kaisei Corp | 15.61 | 15.66 | 15.49 | +0.17 | +1.10% | 164.11K | 15:59:59 | ||
| Olympus Corp | 23.02 | 23.31 | 22.00 | +0.76 | +3.41% | 157.06K | 15:59:59 |
Luxembourg
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Arrival Vault USA | 1.36 | 1.47 | 1.33 | -0.07 | -4.90% | 14.02M | 15/08 | ||
| ArcelorMittal ADR | 24.65 | 24.74 | 24.35 | -0.75 | -2.95% | 2.13M | 15/08 | ||
| FREYR Battery | 12.17 | 12.86 | 11.94 | -0.33 | -2.64% | 1.36M | 15/08 | ||
| Tenaris ADR | 26.54 | 26.68 | 25.96 | -0.84 | -3.07% | 1.10M | 16:00:00 | ||
| Spotify Tech | 122.60 | 124.67 | 121.45 | -1.03 | -0.83% | 1.02M | 15/08 | ||
| Adecoagro SA | 9.40 | 9.48 | 9.07 | -0.14 | -1.47% | 580.16K | 15/08 | ||
| Ardagh Metal Packaging | 6.64 | 6.67 | 6.55 | -0.03 | -0.45% | 526.89K | 15/08 | ||
| Globant SA | 234.79 | 235.45 | 229.63 | +5.28 | +2.30% | 357.55K | 15/08 | ||
| Orion Engineered Carbons | 17.22 | 17.34 | 16.75 | +0.17 | +1.00% | 290.09K | 16:00:00 | ||
| MagnaChip | 13.40 | 13.52 | 13.20 | -0.02 | -0.15% | 278.16K | 15/08 | ||
| Ternium ADR | 34.85 | 35.26 | 34.50 | -0.63 | -1.78% | 224.62K | 16:00:00 | ||
| Millicom | 15.54 | 15.64 | 15.39 | -0.54 | -3.36% | 85.14K | 15/08 | ||
| Nexa Resources | 7.050 | 7.190 | 6.760 | -0.150 | -2.08% | 74.71K | 15/08 | ||
| Altisource Portfolio Solutions | 11.460 | 11.492 | 10.980 | +0.250 | +2.23% | 43.78K | 15/08 | ||
| BM European Value ADR | 20.23 | 20.28 | 20.07 | +0.20 | +1.02% | 40.25K | 15/08 | ||
| Corporacion America Airports | 5.630 | 5.700 | 5.521 | +0.020 | +0.36% | 21.96K | 15/08 | ||
| Codere Online US | 3.12 | 3.25 | 2.74 | +0.23 | +7.96% | 19.02K | 15/08 | ||
| Atento SA | 5.77 | 6.00 | 5.77 | -0.17 | -2.86% | 17.58K | 16:00:00 | ||
| Subsea 7 ADR | 9.01 | 9.01 | 8.94 | -0.28 | -3.01% | 8.32K | 15/08 | ||
| Samsonite ADR | 11.190 | 11.349 | 11.190 | +0.020 | +0.18% | 6.51K | 15/08 |
Malaysia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| GreenPro | 1.7600 | 1.8100 | 1.7300 | -0.0200 | -1.12% | 68.69K | 15/08 | ||
| Top Glove ADR | 0.74 | 0.81 | 0.67 | -0.01 | -1.33% | 15.55K | 15/08 | ||
| Energem | 10.09 | 10.09 | 10.09 | +0.00 | +0.00% | 10.37K | 15:28:00 | ||
| Genting Berhad | 5.10 | 5.32 | 5.02 | -0.10 | -1.92% | 4.03K | 15/08 | ||
| IGS Capital | 0.4657 | 0.4657 | 0.4657 | -0.0013 | -0.28% | 4.00K | 15/08 | ||
| Malayan Banking Berhad | 7.702 | 8.950 | 5.240 | -1.288 | -14.33% | 2.60K | 15/08 | ||
| Kairous Acquisition | 10.01 | 10.01 | 10.01 | -0.07 | -0.69% | 1.02K | 09:33:00 | ||
| Energem Unt | 10.15 | 10.15 | 10.15 | -0.03 | -0.25% | 1.00K | 15:15:00 | ||
| Technology Telecommunication Acquisition Unt | 10.14 | 10.14 | 10.14 | -0.01 | -0.06% | 0.20K | 10:24:00 | ||
| Evergreen | 10.04 | 10.04 | 10.04 | 0.00 | 0.03% | 0.10K | 15/08 | ||
| Genting Malaysia ADR | 16.00 | 16.00 | 16.00 | +0.00 | +0.00% | 0.53K | 11/08 | ||
| PHP Ventures Acquisition | 10.11 | 10.11 | 10.11 | +0.00 | +0.00% | 0 | 10/08 | ||
| PHP Ventures Acquisition | 10.21 | 10.21 | 10.21 | +0.00 | +0.00% | 0 | 09/08 | ||
| Natural Health Farm | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 | 06/01 | ||
| Graphene Nanochem | 0.000 | 0.000 | 0.000 | 0.000 | 0.00% | 0 | 10/09 | ||
| Boustead ADR | 1 | 1 | 1 | 0 | 0.00% | 0 | 16/12 | ||
| Vitaxel | 0.1770 | 0.1770 | 0.1770 | 0.0000 | 0.00% | 0 | 08/04 | ||
| DKG Capital | 0.0211 | 0.0211 | 0.0211 | 0.0000 | 0.00% | 0 | 02/06 | ||
| Leet Technology | 0.1126 | 0.1400 | 0.1126 | -0.0074 | -6.17% | 16.14K | 10/08 | ||
| Tenaga Nasional Berhad | 7.950 | 7.950 | 7.500 | +0.000 | +0.00% | 0.65K | 10/08 |
Mexico
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Cemex ADR | 4.530 | 4.630 | 4.520 | -0.130 | -2.79% | 4.28M | 15/08 | ||
| Grupo Televisa ADR | 7.47 | 7.51 | 7.40 | 0.00 | 0.00% | 1.13M | 15/08 | ||
| America Movil ADR | 19.32 | 19.39 | 19.17 | -0.07 | -0.36% | 1.10M | 15/08 | ||
| Tamino Minerals | 0.004 | 0.004 | 0.004 | -0.001 | -19.15% | 650.40K | 15/08 | ||
| Controladora Vuela ADR | 11.37 | 11.45 | 10.68 | +0.55 | +5.08% | 645.38K | 16:00:00 | ||
| Fomento Economico Mexicano | 65.39 | 65.64 | 64.47 | -0.61 | -0.92% | 622.47K | 15/08 | ||
| Vista Oil Gas | 9.140 | 9.300 | 8.550 | +0.010 | +0.11% | 451.96K | 15/08 | ||
| Betterware De Mexico | 10.83 | 11.05 | 10.71 | -0.03 | -0.28% | 138.41K | 15/08 | ||
| Coca-Cola Femsa ADR | 62.93 | 63.40 | 61.59 | +0.49 | +0.78% | 137.22K | 15/08 | ||
| Aeroportuario del Centro Norte | 54.81 | 55.79 | 54.54 | -0.58 | -1.05% | 119.82K | 15/08 | ||
| Grupo Aeroportuario Sureste ADR | 219.97 | 220.43 | 214.02 | +4.87 | +2.26% | 71.43K | 15/08 | ||
| Industrias Bachoco ADR | 47.85 | 48.40 | 47.32 | +0.24 | +0.50% | 66.64K | 15/08 | ||
| Santander Mexico B ADR | 5.385 | 5.470 | 5.250 | +0.155 | +2.96% | 64.51K | 15/08 | ||
| APx Acquisition I | 10.07 | 10.08 | 10.05 | +0.03 | +0.30% | 39.66K | 14:50:00 | ||
| GAP ADR | 151.42 | 152.18 | 149.89 | +0.23 | +0.15% | 29.15K | 15/08 | ||
| Wal Mart de Mexico ADR | 36.06 | 36.53 | 35.97 | -0.20 | -0.55% | 18.20K | 15/08 | ||
| Mexico Closed Fund | 14.65 | 14.69 | 14.54 | -0.05 | -0.34% | 15.52K | 15/08 | ||
| Becle | 2.2600 | 2.3500 | 2.0100 | +0.0300 | +1.35% | 14.24K | 15/08 | ||
| Kimberly-Clark de Mexico | 6.91 | 7.12 | 6.91 | -0.12 | -1.64% | 13.92K | 15/08 | ||
| Banorte ADR | 31.19 | 31.35 | 30.09 | +0.02 | +0.06% | 11.88K | 15/08 |
Netherlands
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| ING ADR | 9.70 | 9.72 | 9.61 | -0.17 | -1.72% | 3.15M | 15/08 | ||
| Stellantis NV | 15.28 | 15.30 | 15.00 | -0.15 | -0.97% | 2.56M | 16:00:00 | ||
| Koninklijke Philips ADR | 20.10 | 20.11 | 19.83 | -0.11 | -0.54% | 2.45M | 15/08 | ||
| Aegon ADR | 4.900 | 4.910 | 4.845 | -0.170 | -3.35% | 2.43M | 15/08 | ||
| NXP | 187.57 | 189.13 | 184.41 | +0.10 | +0.05% | 1.28M | 15/08 | ||
| Adyen | 18.94 | 19.09 | 18.77 | -0.26 | -1.35% | 1.19M | 15/08 | ||
| Koninklijke ADR | 3.175 | 3.200 | 3.150 | 0.000 | 0.00% | 1.17M | 15/08 | ||
| ProQR Therapeutics NV | 0.890 | 0.940 | 0.860 | +0.030 | +3.50% | 1.13M | 15/08 | ||
| Qiagen | 49.66 | 49.96 | 49.36 | -0.26 | -0.52% | 792.53K | 15/08 | ||
| ASML ADR | 574.94 | 577.62 | 567.89 | -1.02 | -0.18% | 780.25K | 15/08 | ||
| Uniqure NV | 20.78 | 20.79 | 19.62 | +0.40 | +1.96% | 600.95K | 15/08 | ||
| VEON | 0.4649 | 0.4796 | 0.4600 | -0.0091 | -1.92% | 593.67K | 15/08 | ||
| Prosus ADR | 12.86 | 12.94 | 12.81 | -0.05 | -0.39% | 403.86K | 15/08 | ||
| Akzo Nobel ADR | 24.01 | 24.24 | 23.87 | -0.23 | -0.95% | 332.37K | 15/08 | ||
| Core Laboratories | 16.59 | 16.69 | 15.88 | -0.57 | -3.32% | 295.75K | 15/08 | ||
| Airbus Group NV | 27.67 | 27.78 | 27.57 | -0.27 | -0.97% | 265.96K | 15/08 | ||
| argenx ADR | 382.86 | 388.06 | 378.26 | +5.95 | +1.58% | 213.12K | 15/08 | ||
| Just Eat Takeaway.com NV | 3.60 | 3.62 | 3.57 | +0.04 | +0.98% | 120.25K | 15/08 | ||
| Allego US | 5.38 | 5.51 | 5.00 | +0.04 | +0.75% | 101.66K | 15/08 | ||
| Merus | 25.72 | 26.05 | 24.29 | +0.68 | +2.72% | 89.41K | 15/08 |
New Zealand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Starfleet Innotech | 0.0234 | 0.0289 | 0.0210 | -0.0031 | -11.70% | 1.76M | 15/08 | ||
| Spark New Zealand ADR | 16.10 | 16.53 | 15.91 | -0.49 | -2.95% | 21.65K | 15/08 | ||
| Air New Zealand ADR | 2.07 | 2.07 | 2.07 | +0.18 | +9.52% | 10.10K | 15/08 | ||
| Chorus ADR | 25.01 | 25.01 | 25.01 | +0.66 | +2.71% | 0.51K | 15/08 | ||
| A2 Milk | 3.44 | 3.44 | 3.44 | +0.13 | +3.93% | 0.10K | 15/08 | ||
| New Zealand Oil Gas | 0.330 | 0.330 | 0.330 | 0.000 | 0.00% | 0 | 13/04 | ||
| Warehouse Group | 1.9600 | 1.9600 | 1.9600 | 0.0000 | 0.00% | 0 | 28/07 | ||
| Astika Holdings | 0.0488 | 0.0488 | 0.0400 | +0.0000 | +0.00% | 4.00K | 11/08 | ||
| New Zealand Energy Corp | 0.0850 | 0.0850 | 0.0850 | 0.0000 | 0.00% | 0 | 05/08 | ||
| Spark New Zealand | 3.2100 | 3.2100 | 3.2100 | +0.0000 | +0.00% | 1.12K | 09/08 | ||
| Fletcher Building Ltd PK | 6.94 | 6.94 | 6.94 | +0.00 | +0.00% | 0.11K | 11/08 | ||
| Ryman Healthcare ADR | 27.97 | 27.97 | 27.97 | 0.00 | 0.00% | 0 | 29/07 | ||
| Auckland International Airport ADR | 25.28 | 25.28 | 25.28 | +0.91 | +3.73% | 0.24K | 11/08 | ||
| Port Tauranga ADR | 16.00 | 16.00 | 16.00 | 0.00 | 0.00% | 0 | 13/06 | ||
| Sanford ADR | 18 | 18 | 18 | +0 | +0.00% | 0 | 08/10 |
Norway
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Equinor ADR | 37.13 | 37.32 | 35.88 | -0.83 | -2.19% | 2.48M | 15/08 | ||
| Telenor ASA ADR | 11.66 | 11.70 | 11.60 | -0.22 | -1.85% | 133.39K | 15/08 | ||
| Equinor | 35.6580 | 37.1000 | 35.6580 | -2.3620 | -6.21% | 100.24K | 15/08 | ||
| Norsk Hydro ASA ADR | 6.620 | 6.640 | 6.530 | -0.330 | -4.75% | 103.00K | 15/08 | ||
| DNB Bank ASA | 20.39 | 20.46 | 20.19 | -0.33 | -1.59% | 93.86K | 15/08 | ||
| Opera | 4.95 | 5.10 | 4.85 | -0.15 | -2.94% | 83.34K | 15/08 | ||
| Nel ASA | 1.65 | 1.75 | 1.63 | -0.08 | -4.35% | 56.82K | 15/08 | ||
| Orkla ASA ADR | 8.650 | 8.850 | 8.580 | -0.130 | -1.48% | 28.38K | 15/08 | ||
| Yara International ASA | 21.89 | 22.03 | 21.81 | -0.35 | -1.59% | 25.02K | 15/08 | ||
| Mowi ADR | 22.36 | 22.44 | 22.34 | -0.21 | -0.93% | 18.01K | 15/08 | ||
| Aker Carbon | 2.62 | 2.62 | 2.34 | -0.01 | -0.38% | 4.87K | 15/08 | ||
| Tomra Systems ADR | 25.39 | 25.42 | 25.22 | -0.15 | -0.59% | 2.18K | 15/08 | ||
| REC Silicon ADR | 2.62 | 2.62 | 2.45 | +0.21 | +8.71% | 1.67K | 15/08 | ||
| Idex Biometrics ASA | 8.15 | 8.25 | 8.01 | -0.26 | -3.09% | 0.96K | 15/08 | ||
| Kahoot | 2.73 | 2.83 | 2.73 | -0.24 | -8.08% | 0.69K | 15/08 | ||
| Gjensidige Forsikring ADR | 20.11 | 21.07 | 20.11 | -0.17 | -0.84% | 0.65K | 15/08 | ||
| Prosafe | 21.7400 | 21.7400 | 20.9000 | +0.8400 | +4.02% | 0.20K | 15/08 | ||
| Norwegian Air Shuttle | 1.07 | 1.07 | 1.07 | +0.02 | +1.90% | 0.20K | 15/08 | ||
| Mowi | 23.8000 | 23.8000 | 23.8000 | +0.0000 | +0.00% | 0 | 03/08 | ||
| Nordic Semiconductor | 17.7700 | 17.7700 | 17.7700 | +0.0000 | +0.00% | 0 | 08/08 |
Peru
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Buenaventura Mining ADR | 5.870 | 5.935 | 5.719 | -0.130 | -2.17% | 573.44K | 16:00:00 | ||
| Credicorp | 136.30 | 138.18 | 135.70 | -2.33 | -1.68% | 250.22K | 15/08 | ||
| Intercorp Financial Services | 24.96 | 25.45 | 24.72 | -0.44 | -1.73% | 20.77K | 15/08 | ||
| Cementos Pacasmayo ADR | 5.225 | 5.230 | 5.150 | +0.075 | +1.46% | 9.64K | 15/08 | ||
| Aenza | 1.0850 | 1.1100 | 1.0600 | -0.0650 | -5.65% | 1.57K | 16:00:00 | ||
| Dana Resources | 0.00000 | 0.00000 | 0.00000 | 0.00000 | 0.00% | 0 | 01/08 | ||
| Goldsands Dev Co | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.00% | 0 | 17/06 | ||
| Fossal ADR | 0.014 | 0.014 | 0.014 | 0.000 | 0.00% | 0 | 23/07 |
Philippines
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| PLDT ADR | 31.76 | 32.27 | 31.70 | -0.06 | -0.19% | 63.93K | 15/08 | ||
| BDO Unibank ADR | 21.02 | 21.48 | 19.77 | +1.36 | +6.92% | 3.06K | 15/08 | ||
| Robinsons Retail Holdings Inc | 10.96 | 10.96 | 10.96 | +0.10 | +0.97% | 2.00K | 15/08 | ||
| Bank the Philippine Islands ADR | 34.88 | 34.88 | 34.88 | +2.60 | +8.05% | 0.39K | 15/08 | ||
| Alliance Global Group Inc | 8.54 | 8.62 | 8.54 | -0.38 | -4.26% | 1.02K | 15/08 | ||
| Universal Robina ADR | 22.57 | 22.57 | 22.57 | +0.00 | +0.00% | 0 | 05/08 | ||
| Manila Water ADR | 6.77 | 6.77 | 6.77 | 0.00 | 0.00% | 0 | 26/07 | ||
| Metropolitan Bank ADR | 16 | 16 | 16 | 0 | 0.00% | 0 | 26/07 | ||
| Megaworld ADR | 8.9 | 9.0 | 8.9 | +0.3 | +3.49% | 0.27K | 11/08 | ||
| Manila Electric ADR | 11.82 | 11.82 | 11.82 | 0.00 | 0.00% | 0 | 05/08 | ||
| JG Summit ADR | 22 | 22 | 22 | 0 | 0.00% | 0 | 10/05 | ||
| Jollibee Foods ADR | 16.130 | 16.130 | 16.080 | +0.000 | +0.00% | 7.87K | 11/08 | ||
| Globe Telecom ADR | 43.50 | 43.50 | 43.50 | 0.00 | 0.00% | 0 | 21/03 | ||
| First Gen ADR | 6.38 | 6.50 | 6.31 | +0.00 | +0.00% | 0 | 12/07 | ||
| DMCI ADR | 1.54 | 1.54 | 1.54 | 0.00 | 0.00% | 0 | 30/06 | ||
| Cebu Air ADR | 3.66 | 3.66 | 3.66 | 0.00 | 0.00% | 0 | 27/06 | ||
| Ayala ADR | 13.0 | 13.0 | 13.0 | +0.0 | +0.00% | 0.83K | 12/08 | ||
| Aboitiz Power ADR | 13.86 | 13.86 | 13.86 | 0.00 | 0.00% | 0 | 04/02 | ||
| Aboitiz Equity ADR | 9.72 | 9.72 | 9.70 | +0.00 | +0.00% | 0 | 20/05 | ||
| D&L Industries ADR | 3.31 | 3.31 | 3.19 | +0.08 | +2.48% | 0.41K | 12/08 |
Poland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| CD Projekt | 5.55 | 5.55 | 5.01 | +0.31 | +5.92% | 16.78K | 15/08 | ||
| Eurocash SA | 1.71 | 1.71 | 1.71 | 0.00 | 0.00% | 0 | 24/02 | ||
| Eurocash SA PK | 2.43 | 2.43 | 2.43 | 0.00 | 0.00% | 0 | 06/08 | ||
| Alior Bank ADR | 6.2 | 6.6 | 6.3 | 0.0 | 0.00% | 0 | 16/12 | ||
| Asseco Poland ADR | 12.80 | 12.80 | 12.80 | 0.00 | 0.00% | 0 | 16/06 | ||
| Globe Trade Centre ADR | 3.40 | 3.40 | 3.40 | +0.00 | +0.00% | 0 | 07/02 | ||
| Powszechna Kasa ADR | 11.42 | 11.42 | 11.42 | 0.00 | 0.00% | 0 | 25/10 |
Portugal
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Galp Energa | 5.25 | 5.29 | 5.20 | -0.23 | -4.20% | 38.69K | 15/08 | ||
| EDP Energias de Portugal ADR | 51.48 | 51.66 | 51.29 | +0.51 | +1.00% | 25.74K | 15/08 | ||
| Jeronimo Martins SGPS SA ADR | 46.38 | 46.54 | 46.02 | -0.91 | -1.92% | 3.03K | 15/08 | ||
| Banco Espirito Santo | 0.0001 | 0.0001 | 0.0001 | 0.0000 | 0.00% | 0 | 12/04 | ||
| Banco Comercial Portugues ADR | 2.18 | 2.18 | 2.18 | 0.00 | 0.00% | 0 | 23/05 |
Russia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Surgutneftegaz ADR | 0.62 | 0.80 | 0.55 | 0.00 | 0.00% | 0 | 03/03 | ||
| Cian ADR | 3.40 | 4.49 | 3.30 | 0.00 | 0.00% | 0 | 25/02 | ||
| RusHydro ADR | 0.530 | 0.530 | 0.530 | +0.000 | +0.00% | 0 | 04/03 | ||
| Surgutneftegaz ADR | 0.65 | 0.65 | 0.65 | +0.00 | +0.00% | 0 | 15/07 | ||
| Rosneft DRC | 0.20 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 09/08 | ||
| Tatneft ADR | 14.15 | 14.15 | 14.15 | +0.00 | +0.00% | 0 | 09/08 | ||
| Novolipetsk Steel DRC | 14.30 | 14.30 | 14.30 | +0.00 | +0.00% | 0 | 02/08 | ||
| Novatek DRC | 55.50 | 55.50 | 55.50 | +0.00 | +0.00% | 0 | 09/08 | ||
| AFK Sistem DRC | 4.50 | 6.00 | 4.50 | 0.00 | 0.00% | 0 | 02/03 | ||
| Bank VTB DRC | 0.612 | 0.612 | 0.612 | 0.000 | 0.00% | 0 | 24/05 | ||
| Norilskiy Nikel ADR | 9.10 | 9.10 | 9.10 | +0.00 | +0.00% | 0 | 09/08 | ||
| Yandex | 18.94 | 24.05 | 17.83 | 0.00 | 0.00% | 0 | 25/02 | ||
| Tatneft ADR | 9.55 | 9.55 | 9.55 | 0.00 | 0.00% | 0 | 03/03 | ||
| Surgutneftegaz OAO | 0.51 | 1.03 | 0.35 | 0.00 | 0.00% | 0 | 03/03 | ||
| RusHydro ADR | 0.480 | 0.560 | 0.480 | 0.000 | 0.00% | 0 | 03/03 | ||
| Rostelekom DRC | 1.01 | 3.40 | 1.01 | 0.00 | 0.00% | 0 | 03/03 | ||
| Polyus ADR | 21.00 | 21.00 | 18.55 | 0.00 | 0.00% | 0 | 03/03 | ||
| Norilskiy Nikel ADR | 3.05 | 3.74 | 2.72 | 0.00 | 0.00% | 0 | 03/03 | ||
| Globaltrans Inv | 2.01 | 2.01 | 2.01 | +0.00 | +0.00% | 0 | 03/08 | ||
| Mechel Pref ADR | 1.2046 | 1.5000 | 1.1200 | +0.0000 | +0.00% | 0 | 25/02 |
Singapore
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Grab Holdings | 3.77 | 3.92 | 3.70 | -0.08 | -2.08% | 15.24M | 15/08 | ||
| Sea | 89.97 | 92.35 | 86.69 | +1.26 | +1.42% | 6.79M | 15/08 | ||
| Flex | 18.95 | 19.11 | 18.65 | +0.10 | +0.53% | 4.65M | 15/08 | ||
| Guardforce AI | 0.31 | 0.32 | 0.30 | -0.01 | -1.64% | 990.18K | 15/08 | ||
| Aberdeen Asia-Pacific | 2.980 | 3.020 | 2.950 | 0.000 | 0.00% | 936.46K | 16:00:00 | ||
| Bonanza Goldfields | 0.0037 | 0.0044 | 0.0030 | +0.0004 | +12.12% | 874.24K | 15/08 | ||
| Maxeon Solar Technologies | 22.14 | 22.88 | 21.30 | +0.22 | +1.00% | 782.99K | 15/08 | ||
| Kulicke&Soffa | 48.15 | 50.00 | 47.84 | -1.95 | -3.89% | 617.84K | 15/08 | ||
| Society Pass | 2.16 | 2.22 | 2.14 | -0.02 | -0.92% | 609.83K | 15/08 | ||
| Aslan Pharma ADR | 0.905 | 0.989 | 0.890 | +0.057 | +6.69% | 443.02K | 15/08 | ||
| Wave Life Sciences Ltd | 3.500 | 3.530 | 3.231 | 0.000 | 0.00% | 302.56K | 15/08 | ||
| JE Cleantech Holdings | 1.88 | 1.96 | 1.86 | -0.02 | -1.05% | 253.71K | 15/08 | ||
| TDCX ADR | 7.01 | 7.74 | 6.87 | -0.41 | -5.53% | 243.01K | 15/08 | ||
| YY A | 27.88 | 28.32 | 27.46 | +0.09 | +0.32% | 237.23K | 15/08 | ||
| Lion Group Holding | 1.410 | 1.420 | 1.350 | -0.030 | -2.08% | 214.39K | 15/08 | ||
| Grindrod Shipping | 19.51 | 19.59 | 18.40 | -0.09 | -0.46% | 170.98K | 15/08 | ||
| Eqonex | 0.782 | 0.800 | 0.745 | -0.018 | -2.25% | 169.76K | 15/08 | ||
| Genius | 5.94 | 5.97 | 5.27 | +0.76 | +14.67% | 132.56K | 15/08 | ||
| SAITECH Global | 5.63 | 5.99 | 4.67 | +0.76 | +15.61% | 127.28K | 15/08 | ||
| Templeton Dragon Closed Fund | 11.14 | 11.15 | 10.87 | -0.01 | -0.09% | 123.68K | 15/08 |
South Africa
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Gold Fields ADR | 9.250 | 9.290 | 9.140 | -0.160 | -1.70% | 3.60M | 15/08 | ||
| Sibanye Gold ADR | 10.08 | 10.14 | 9.78 | -0.32 | -3.08% | 1.95M | 15/08 | ||
| AngloGold Ashanti ADR | 15.88 | 15.91 | 15.56 | -0.05 | -0.31% | 1.81M | 15/08 | ||
| Harmony Gold Mining | 3.490 | 3.500 | 3.420 | -0.010 | -0.29% | 1.75M | 15/08 | ||
| Sasol ADR | 21.81 | 22.10 | 21.56 | -0.46 | -2.07% | 289.26K | 15/08 | ||
| Naspers ADR | 30.35 | 30.59 | 30.15 | -0.07 | -0.23% | 70.90K | 15/08 | ||
| DRDGOLD ADR | 6.40 | 6.41 | 6.29 | -0.12 | -1.84% | 62.28K | 15/08 | ||
| Vodacom Group Ltd PK | 8.43 | 8.44 | 8.25 | -0.22 | -2.54% | 60.33K | 15/08 | ||
| Impala Platinum Holdings Ltd PK | 11.370 | 12.030 | 11.350 | -0.710 | -5.88% | 55.82K | 15/08 | ||
| Sanlam Ltd PK | 7.190 | 7.370 | 7.180 | -0.180 | -2.44% | 25.83K | 15/08 | ||
| Mr Price Group | 12.15 | 12.42 | 12.11 | -0.12 | -0.98% | 22.51K | 15/08 | ||
| Anglo American Platinum ADR | 13.010 | 13.370 | 12.810 | -0.500 | -3.70% | 21.33K | 15/08 | ||
| Lesaka Tech | 5.950 | 5.970 | 5.890 | +0.020 | +0.34% | 10.15K | 15/08 | ||
| Leatt | 23.6 | 23.9 | 23.3 | -0.4 | -1.87% | 9.91K | 15/08 | ||
| Standard Bank Group Ltd PK | 10.41 | 10.55 | 10.41 | -0.18 | -1.75% | 8.47K | 15/08 | ||
| Life Healthcare Group Holdings | 5.21 | 5.30 | 5.19 | -0.09 | -1.70% | 7.61K | 15/08 | ||
| MTN Group Ltd PK | 9.31 | 9.49 | 9.18 | -0.34 | -3.52% | 7.31K | 15/08 | ||
| Kumba Iron Ore Ltd PK | 9.250 | 9.420 | 9.125 | -0.450 | -4.64% | 5.86K | 15/08 | ||
| ArcelorMittal South Africa ADR | 0.3 | 0.3 | 0.3 | -0.0 | -4.64% | 5.54K | 15/08 | ||
| Nedbank Group Ltd | 13.340 | 13.460 | 13.290 | -0.210 | -1.55% | 3.58K | 15/08 |
South Korea
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Coupang LLC | 18.10 | 18.97 | 17.80 | -0.77 | -4.08% | 8.22M | 15/08 | ||
| KT | 14.21 | 14.23 | 14.05 | -0.01 | -0.04% | 567.43K | 16:00:00 | ||
| SK Telecom ADR | 22.09 | 22.11 | 21.84 | +0.04 | +0.16% | 295.20K | 16:00:00 | ||
| KB Financial | 40.20 | 40.29 | 40.02 | -0.27 | -0.67% | 192.75K | 15/08 | ||
| LG Display | 6.25 | 6.32 | 6.24 | -0.10 | -1.50% | 181.27K | 16:00:00 | ||
| Kepco ADR | 8.56 | 8.56 | 8.44 | +0.04 | +0.47% | 142.56K | 15/08 | ||
| Shinhan | 27.77 | 27.91 | 27.69 | -0.24 | -0.86% | 101.28K | 15/08 | ||
| POSCO | 49.68 | 49.84 | 49.34 | -0.52 | -1.04% | 76.16K | 15/08 | ||
| Woori Financial | 28.38 | 28.40 | 27.91 | -0.15 | -0.53% | 40.45K | 16:00:00 | ||
| Gravity Co | 50.75 | 52.31 | 50.05 | -1.78 | -3.39% | 15.42K | 15/08 | ||
| I-On Digital | 0.08 | 0.08 | 0.06 | +0.02 | +26.61% | 12.00K | 15/08 | ||
| Doubledown | 9.30 | 9.83 | 9.00 | -0.22 | -2.31% | 3.91K | 15/08 | ||
| Hyundai Motor DRC | 36.50 | 36.80 | 36.02 | +0.01 | +0.03% | 1.97K | 15/08 | ||
| Samsung Electronics Co | 57.75 | 57.75 | 57.75 | 0.00 | 0.00% | 0 | 13/10 | ||
| Hyundai Motor ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 04/02 | ||
| e-MARINE Global | 0.0 | 0.0 | 0.0 | 0.0 | 0.00% | 0 | 12/01 | ||
| Naver Corp | % |
Spain
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Santander ADR | 2.665 | 2.675 | 2.630 | -0.045 | -1.66% | 2.94M | 16:00:00 | ||
| BBVA ADR | 4.900 | 4.900 | 4.815 | -0.030 | -0.61% | 2.58M | 15/08 | ||
| Telefonica ADR | 4.340 | 4.372 | 4.320 | -0.090 | -2.03% | 1.37M | 16:00:00 | ||
| Grifols ADR | 8.92 | 8.95 | 8.86 | -0.08 | -0.89% | 623.96K | 15/08 | ||
| Wallbox NV | 10.000 | 10.420 | 9.620 | -0.110 | -1.09% | 409.08K | 15/08 | ||
| Inditex ADR | 13.04 | 13.09 | 12.99 | -0.05 | -0.38% | 205.13K | 15/08 | ||
| Amadeus IT Holding SA PK | 58.46 | 58.57 | 58.18 | +0.12 | +0.21% | 133.02K | 15/08 | ||
| Caixabank ADR | 0.97 | 1.04 | 0.95 | -0.02 | -2.22% | 126.67K | 15/08 | ||
| Iberdrola SA | 44.24 | 44.38 | 44.06 | +0.06 | +0.14% | 102.40K | 15/08 | ||
| Repsol SA | 12.56 | 12.61 | 12.43 | -0.52 | -3.98% | 92.78K | 15/08 | ||
| IAG ADR | 2.88 | 2.90 | 2.83 | +0.01 | +0.35% | 68.49K | 15/08 | ||
| Red Electrica ADR | 9.800 | 9.870 | 9.790 | +0.040 | +0.41% | 60.18K | 15/08 | ||
| Enagas SA | 9.870 | 9.900 | 9.850 | -0.070 | -0.70% | 40.68K | 15/08 | ||
| Promotora De Informaciones | 0.380 | 0.380 | 0.380 | +0.020 | +5.56% | 26.72K | 15/08 | ||
| Siemens Gamesa ADR | 3.62 | 3.64 | 3.60 | -0.04 | -0.96% | 18.71K | 15/08 | ||
| Grifols ADR | 7.14 | 7.40 | 6.75 | -0.34 | -4.55% | 8.79K | 15/08 | ||
| Naturgy Energy ADR | 5.80 | 5.85 | 5.80 | +0.13 | +2.29% | 8.70K | 15/08 | ||
| Endesa ADR | 9.2 | 9.3 | 9.2 | -0.1 | -0.54% | 7.16K | 15/08 | ||
| ACS Actividades Construccion ADR | 4.85 | 4.87 | 4.85 | -0.04 | -0.72% | 3.88K | 15/08 | ||
| Ferrovial | 26.89 | 26.91 | 26.81 | -0.21 | -0.79% | 4.88K | 15/08 |
Sweden
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| LM Ericsson B ADR | 7.59 | 7.60 | 7.49 | -0.06 | -0.78% | 3.31M | 15/08 | ||
| Oatly Group AB | 4.07 | 4.14 | 3.95 | -0.03 | -0.73% | 1.85M | 15/08 | ||
| Polestar Automotive Holding A | 9.90 | 9.91 | 9.62 | +0.15 | +1.54% | 965.02K | 15/08 | ||
| Svenska Handelsbanken PK | 4.39 | 4.39 | 4.34 | -0.07 | -1.57% | 756.70K | 15/08 | ||
| Autoliv | 84.10 | 84.44 | 82.94 | -1.14 | -1.34% | 414.88K | 15/08 | ||
| Atlas Copco AB | 11.34 | 11.36 | 11.22 | -0.08 | -0.70% | 371.98K | 15/08 | ||
| Telia ADR | 7.18 | 7.26 | 7.18 | -0.08 | -1.10% | 121.55K | 15/08 | ||
| Assa Abloy AB | 11.45 | 11.50 | 11.42 | -0.11 | -0.95% | 117.87K | 15/08 | ||
| Olink Holding AB | 17.59 | 18.45 | 16.87 | -0.83 | -4.51% | 110.07K | 15/08 | ||
| Evolution Gaming Group AB | 95.85 | 97.36 | 95.44 | -1.79 | -1.83% | 97.73K | 15/08 | ||
| Volvo ADR | 17.57 | 17.60 | 17.46 | -0.38 | -2.12% | 88.16K | 15/08 | ||
| Neonode | 4.030 | 4.070 | 3.710 | +0.110 | +2.81% | 77.38K | 15/08 | ||
| Sandvik AB ADR | 17.59 | 17.63 | 17.41 | -0.46 | -2.55% | 55.89K | 15/08 | ||
| Hexagon ADR | 11.71 | 11.77 | 11.67 | -0.10 | -0.85% | 55.44K | 15/08 | ||
| Swedbank AB | 13.65 | 13.84 | 13.59 | -0.27 | -1.94% | 53.34K | 15/08 | ||
| Swedish Match Ab Ord | 10.3200 | 10.3600 | 10.2950 | -0.1700 | -1.62% | 50.00K | 15/08 | ||
| H&M ADR | 2.51 | 2.53 | 2.50 | -0.07 | -2.71% | 42.26K | 15/08 | ||
| Elekta ADR | 7.35 | 7.51 | 7.31 | -0.15 | -2.06% | 27.04K | 15/08 | ||
| Husqvarna AB | 15.18 | 15.61 | 15.11 | -0.32 | -2.07% | 25.90K | 15/08 | ||
| Getinge Industrier AB | 21.74 | 21.88 | 21.63 | -0.25 | -1.14% | 20.79K | 15/08 |
Switzerland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Transocean | 3.460 | 3.475 | 3.290 | -0.160 | -4.42% | 15.56M | 15/08 | ||
| Amcor PLC | 13.03 | 13.07 | 12.70 | +0.22 | +1.72% | 12.17M | 15/08 | ||
| Credit Suisse ADR | 5.77 | 5.80 | 5.71 | -0.09 | -1.54% | 6.61M | 15/08 | ||
| On Holding | 24.46 | 24.72 | 24.08 | -0.01 | -0.04% | 5.23M | 15/08 | ||
| ObsEva | 0.278 | 0.310 | 0.275 | -0.027 | -8.80% | 2.67M | 15/08 | ||
| STMicroelectronics ADR | 38.68 | 38.69 | 38.05 | -0.08 | -0.21% | 2.16M | 15/08 | ||
| Novartis ADR | 85.38 | 85.64 | 85.03 | -0.30 | -0.35% | 1.41M | 15/08 | ||
| Chubb | 196.71 | 197.98 | 195.45 | -0.84 | -0.43% | 1.35M | 15/08 | ||
| UBS Group | 17.01 | 17.05 | 16.90 | -0.20 | -1.16% | 1.28M | 15/08 | ||
| Roche Holding ADR | 42.28 | 42.31 | 41.95 | +0.28 | +0.67% | 1.13M | 15/08 | ||
| TE Connectivity | 137.18 | 137.33 | 135.77 | -0.13 | -0.09% | 1.07M | 15/08 | ||
| ABB ADR | 30.59 | 30.65 | 30.39 | -0.16 | -0.52% | 1.01M | 15/08 | ||
| Alcon | 69.60 | 69.69 | 69.04 | -0.47 | -0.67% | 865.70K | 15/08 | ||
| Crispr Therapeutics | 80.14 | 80.60 | 77.06 | +1.48 | +1.88% | 851.79K | 15/08 | ||
| Quotient Ltd | 0.245 | 0.249 | 0.242 | 0.001 | 0.25% | 781.98K | 15/08 | ||
| Glencore ADR | 11.260 | 11.260 | 11.078 | -0.300 | -2.60% | 776.94K | 15/08 | ||
| Dufry ADR | 4.2 | 4.2 | 4.2 | -0.1 | -2.10% | 769.49K | 15/08 | ||
| Garmin | 99.53 | 100.02 | 98.52 | -0.54 | -0.54% | 738.15K | 15/08 | ||
| Compagnie Financiere Richemont | 12.140 | 12.150 | 12.060 | -0.050 | -0.41% | 632.83K | 15/08 | ||
| Relief Therapeutics | 0.04 | 0.04 | 0.03 | -0.00 | -0.27% | 570.05K | 15/08 |
Taiwan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Taiwan Semiconductor | 91.58 | 91.94 | 90.00 | +0.72 | +0.79% | 13.01M | 16:00:00 | ||
| Giga Media Ltd | 2.320 | 2.700 | 1.670 | +0.680 | +41.46% | 12.51M | 15/08 | ||
| ASE Industrial ADR | 6.360 | 6.400 | 6.300 | -0.040 | -0.62% | 4.30M | 15/08 | ||
| United Microelectronics | 7.280 | 7.310 | 7.200 | +0.020 | +0.28% | 3.63M | 16:00:00 | ||
| Himax | 7.16 | 7.55 | 7.15 | -0.37 | -4.91% | 3.40M | 15/08 | ||
| Gogoro | 5.780 | 5.850 | 5.410 | +0.280 | +5.09% | 289.53K | 15/08 | ||
| SemiLEDS | 3.30 | 3.50 | 3.14 | +0.02 | +0.61% | 188.38K | 15:55:00 | ||
| Chunghwa Telecom | 41.41 | 41.49 | 41.30 | -0.07 | -0.17% | 92.92K | 15/08 | ||
| Gogoro Wnt | 0.82 | 0.93 | 0.79 | +0.02 | +2.34% | 72.55K | 15/08 | ||
| AU Optronics | 6.149 | 7.380 | 5.960 | -0.121 | -1.93% | 64.41K | 15/08 | ||
| Asia Pacific Wire & Cable | 1.600 | 1.640 | 1.500 | +0.150 | +10.34% | 32.49K | 15/08 | ||
| Hon Hai Precision ADR | 7.38 | 7.46 | 7.32 | -0.06 | -0.81% | 30.75K | 15/08 | ||
| ChipMOS Tech | 24.33 | 24.47 | 24.18 | -0.08 | -0.33% | 21.66K | 15/08 | ||
| Maxpro Capital Acquisition | 10.11 | 10.11 | 10.11 | 0.00 | 0.00% | 0.25K | 09:30:00 | ||
| FIH Mobile ADR | 2.680 | 2.680 | 2.680 | +0.010 | +0.37% | 0.20K | 15/08 | ||
| Cathay Financial ADR | 14 | 14 | 14 | 0 | 0.00% | 0 | 26/03 | ||
| Fubon Financial ADR | 9 | 9 | 9 | 0 | 0.00% | 0 | 30/01 | ||
| Kreido Biofuels | 2.500 | 2.500 | 2.500 | 0.000 | 0.00% | 0 | 19/04 | ||
| Maxpro Capital Acquisition Unt | 10.15 | 10.15 | 10.13 | +0.00 | +0.00% | 0 | 10/08 | ||
| MediaTek | 7.30 | 7.30 | 7.30 | 0.00 | 0.00% | 0 | 31/12 |
Thailand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Siam Commercial Bank ADR | 1.5 | 1.6 | 1.5 | -0.5 | -25.00% | 5.20K | 15/08 | ||
| Bangkok Bank ADR | 19.7500 | 19.7600 | 19.3000 | +0.1000 | +0.51% | 2.39K | 15/08 | ||
| Kasikornbank OTC | 16.86 | 17.27 | 16.68 | +0.29 | +1.75% | 2.04K | 15/08 | ||
| Advanced Info Service Public | 5.810 | 5.810 | 5.590 | +0.090 | +1.57% | 3.36K | 15/08 | ||
| Airports Thailand ADR | 19.3 | 19.3 | 19.2 | -1.2 | -5.98% | 0.96K | 15/08 | ||
| Univanich Palm Oil ADR | 0.2 | 0.2 | 0.2 | 0.0 | 0.00% | 0 | 29/06 | ||
| IRPC ADR | 10 | 10 | 10 | 0 | 0.00% | 0 | 18/04 | ||
| Indorama Ventures ADR | 11.89 | 11.89 | 11.89 | +0.00 | +0.00% | 0 | 02/08 | ||
| Electricity Generating ADR | 22 | 22 | 22 | 0 | 0.00% | 0 | 03/11 | ||
| CP All ADR | 18 | 18 | 17 | 0 | 0.00% | 0 | 01/07 | ||
| Bumrungrad Hospital DRC | 5.32 | 5.32 | 5.32 | +0.00 | +0.00% | 0 | 08/06 | ||
| BTS ADR | 30.0 | 30.0 | 30.0 | 0.0 | 0.00% | 0 | 03/11 | ||
| Banpu ADR | 6 | 6 | 6 | 0 | 0.00% | 0 | 26/01 | ||
| Berli Jucker ADR | 9.6 | 9.6 | 9.6 | 0.0 | 0.00% | 0 | 20/01 | ||
| Bank Ayudhya ADR | 26.00 | 26.00 | 26.00 | 0.00 | 0.00% | 0 | 31/08 | ||
| BEC World ADR | 4.82 | 4.82 | 4.82 | 0.00 | 0.00% | 0 | 06/04 | ||
| Bangkok Dusit Medical ADR | 30.5 | 30.5 | 30.5 | +0.0 | +0.00% | 0 | 01/06 | ||
| Advanced Info Service DRC | 5.62 | 5.62 | 5.62 | 0.00 | 0.00% | 0 | 30/06 | ||
| TTW Public Company | 15.22 | 15.22 | 15.22 | 0.00 | 0.00% | 0 | 17/06 | ||
| PTT Exploration & Production | 9.197 | 9.197 | 9.197 | 0.000 | 0.00% | 0 | 12/07 |
Türkiye
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| DMARKET Electronic Services Trading ADR | 1.13 | 1.15 | 1.05 | +0.02 | +1.80% | 558.63K | 15/08 | ||
| Turkcell Iletisim Hizmetleri | 2.480 | 2.483 | 2.430 | -0.030 | -1.20% | 217.09K | 16:00:00 | ||
| Turkiye Garanti Bankasi AS | 0.974 | 0.974 | 0.932 | +0.051 | +5.53% | 89.51K | 15/08 | ||
| Akbank Turk Anonim Sirketi | 1.05 | 1.09 | 1.05 | -0.02 | -1.87% | 11.20K | 15/08 | ||
| Turkiye Vakiflar Bankasi ADR | 2.650 | 3.000 | 2.650 | 0.000 | 0.00% | 4.50K | 15/08 | ||
| Koc Holdings AS | 11.47 | 11.47 | 11.27 | -0.30 | -2.55% | 0.56K | 15/08 | ||
| Koza Altin Islemeleri A S | 13.0100 | 13.0100 | 13.0100 | 0.0000 | 0.00% | 0 | 13/09 | ||
| Tav Havalimanlari Holding AS | 11.820 | 11.820 | 11.820 | +0.000 | +0.00% | 0 | 20/07 | ||
| Arcelik ADR | 17.46 | 17.46 | 17.46 | 0.00 | 0.00% | 0 | 28/07 | ||
| Ford Otomoti Sanayi ADR | 89.00 | 89.00 | 89.00 | +0.00 | +0.00% | 0 | 08/08 | ||
| Dogan Sirketler ADR | 1.39 | 1.39 | 1.39 | 0.00 | 0.00% | 0 | 12/06 | ||
| Eregli Demir Celik ADR | 8.24 | 8.24 | 8.24 | +0.00 | +0.00% | 0 | 01/08 | ||
| Tekfen ADR | 3 | 3 | 3 | 0 | 0.00% | 0 | 29/11 | ||
| THY ADR | 30.1 | 30.1 | 30.1 | +0.0 | +0.00% | 0 | 08/08 | ||
| Turk Telekomunikasyon ADR | 1.0 | 1.0 | 1.0 | 0.0 | 0.00% | 0.40K | 11/08 | ||
| Ulker Biskuvi Sanayi ADR | 9 | 9 | 9 | 0 | 0.00% | 0.10K | 09/08 | ||
| Anadolu Efes ADR | 0.400 | 0.400 | 0.349 | +0.000 | +0.00% | 1.00K | 11/08 |
United Arab Emirates
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Swvl Holdings | 1.780 | 1.860 | 1.700 | +0.120 | +7.23% | 1.33M | 15/08 | ||
| Yalla | 4.41 | 4.52 | 4.36 | -0.13 | -2.86% | 128.06K | 15/08 | ||
| Brooge Holdings Ltd | 7.370 | 7.380 | 7.370 | -0.210 | -2.77% | 0.24K | 16:00:00 | ||
| Amira Nature Foods | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 | 25/07 | ||
| 3Power Energy | 0.001 | 0.001 | 0.001 | 0.000 | 0.00% | 0 | 27/07 |
United Kingdom
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Plandai Biotech | 0.001 | 0.001 | 0.000 | 0.000 | 0.00% | 53.41M | 15/08 | ||
| Nsav | 0.0051 | 0.0054 | 0.0050 | -0.0003 | -4.67% | 15.57M | 15/08 | ||
| GlaxoSmithKline ADR | 34.95 | 35.23 | 34.42 | -1.08 | -3.00% | 15.39M | 15/08 | ||
| HALEON ADR | 6.35 | 6.47 | 6.17 | -0.32 | -4.80% | 10.36M | 15/08 | ||
| BP ADR | 30.96 | 31.00 | 30.28 | -0.71 | -2.24% | 8.09M | 15/08 | ||
| Lloyds Banking ADR | 2.220 | 2.220 | 2.180 | -0.010 | -0.45% | 7.67M | 15/08 | ||
| CLARIVATE | 13.62 | 13.70 | 12.98 | +0.49 | +3.73% | 7.44M | 15/08 | ||
| Vopia | 0.0010 | 0.0010 | 0.0008 | 0.0000 | 0.00% | 6.77M | 15/08 | ||
| TechnipFMC | 8.690 | 8.810 | 8.595 | -0.390 | -4.30% | 5.84M | 15/08 | ||
| Barclays ADR | 8.520 | 8.540 | 8.405 | -0.050 | -0.58% | 4.77M | 15/08 | ||
| AstraZeneca ADR | 66.81 | 67.40 | 66.49 | +0.17 | +0.26% | 4.66M | 15/08 | ||
| Farfetch A | 9.93 | 10.44 | 9.84 | -0.23 | -2.26% | 4.57M | 15/08 | ||
| Shell ADR | 53.03 | 53.12 | 51.76 | -1.26 | -2.32% | 4.37M | 15/08 | ||
| Rio Tinto ADR | 58.51 | 58.59 | 57.62 | -1.69 | -2.81% | 3.85M | 15/08 | ||
| SFLMaven | 0.0008 | 0.0008 | 0.0007 | +0.0001 | +14.29% | 3.64M | 15/08 | ||
| Paysafe | 2.11 | 2.13 | 2.00 | +0.05 | +2.43% | 3.61M | 15/08 | ||
| Vodafone Group ADR | 14.73 | 14.74 | 14.61 | -0.11 | -0.74% | 3.58M | 15/08 | ||
| Unilever ADR | 47.81 | 47.83 | 47.51 | +0.04 | +0.07% | 3.24M | 16:00:00 | ||
| Liberty Global C | 23.24 | 23.35 | 22.60 | -0.05 | -0.21% | 2.98M | 15/08 | ||
| Rolls Royce Holdings plc | 1.07 | 1.08 | 1.07 | -0.01 | -0.93% | 2.91M | 15/08 |