Sign up to create alerts for Instruments,
Economic Events and content by followed authors
Free Sign Up Already have an account? Sign In
Quotes
All Instrument Types
- All Instrument Types
- Indices
- Equities
- ETFs
- Funds
- Commodities
- Currencies
- Crypto
- Bonds
- Certificates
Please try another search
⏰ React to the Market Faster with Custom, Real-Time News Get Started
World ADRs
Argentina
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| YPF Sociedad Anonima | 9.820 | 10.000 | 9.290 | +0.690 | +7.56% | 2.31M | 15:59:59 | ||
| BBVA Banco Frances ADR | 4.070 | 4.130 | 3.850 | +0.300 | +7.96% | 710.33K | 15:59:59 | ||
| Grupo Supervielle | 2.290 | 2.325 | 2.200 | +0.150 | +7.01% | 316.03K | 15:59:59 | ||
| Despegar.com | 5.84 | 5.89 | 5.50 | +0.48 | +8.96% | 277.51K | 15:59:59 | ||
| Grupo Financiero Galicia ADR | 11.050 | 11.118 | 10.440 | +0.770 | +7.49% | 580.16K | 15:59:59 | ||
| Central Puerto | 5.350 | 5.350 | 5.050 | +0.330 | +6.57% | 213.80K | 15:59:59 | ||
| Loma Negra ADR | 6.660 | 6.685 | 6.490 | +0.150 | +2.30% | 178.98K | 15:59:59 | ||
| Pampa Energia ADR | 29.35 | 29.43 | 28.36 | +1.22 | +4.34% | 141.63K | 15:59:59 | ||
| Transportadora Gas ADR | 9.100 | 9.150 | 8.670 | +0.530 | +6.18% | 231.08K | 15:59:59 | ||
| IRSA ADR | 5.490 | 5.555 | 5.420 | +0.160 | +3.00% | 23.43K | 15:59:59 | ||
| Banco Macro B ADR | 17.95 | 18.40 | 16.90 | +1.16 | +6.91% | 275.06K | 15:59:59 | ||
| Telecom Argentina ADR | 4.420 | 4.500 | 4.260 | +0.160 | +3.76% | 134.22K | 15:59:59 | ||
| Cresud SACIF | 6.500 | 6.740 | 6.480 | -0.010 | -0.15% | 122.86K | 15:59:59 | ||
| Edenor ADR | 7.680 | 7.680 | 7.100 | +0.980 | +14.63% | 50.72K | 16:00:01 | ||
| Bioceres Crop | 10.89 | 11.13 | 10.73 | -0.14 | -1.27% | 51.69K | 15:59:59 |
Australia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Propanc Biopharma | 0.0006 | 0.0006 | 0.0005 | 0.0000 | 0.00% | 56.34M | 15:57:00 | ||
| BHP Group Ltd ADR | 58.19 | 59.04 | 57.97 | -0.57 | -0.97% | 2.93M | 16:00:00 | ||
| Tritium Dcfc | 1.17 | 1.22 | 1.12 | -0.02 | -1.68% | 1.99M | 15:59:59 | ||
| Woodside Energy | 21.37 | 21.55 | 21.02 | +0.29 | +1.38% | 668.65K | 15:59:59 | ||
| Jervois Mining Ltd | 0.08 | 0.10 | 0.08 | -0.01 | -11.96% | 420.90K | 15:52:00 | ||
| Iris Energy | 3.32 | 3.36 | 2.97 | +0.30 | +9.93% | 884.65K | 15:59:59 | ||
| Peninsula Energy | 0.08 | 0.09 | 0.08 | -0.00 | -1.79% | 40.06K | 12:53:00 | ||
| Paladin Energy | 0.398 | 0.400 | 0.390 | -0.013 | -3.05% | 56.00K | 14:51:00 | ||
| Deep Yellow | 0.36 | 0.36 | 0.34 | -0.02 | -5.60% | 286.57K | 15:59:00 | ||
| Piedmont Lithium ADR | 54.52 | 55.83 | 52.36 | +2.84 | +5.50% | 532.68K | 15:59:59 | ||
| National Australia Bank ADR | 9.35 | 9.40 | 9.26 | -0.05 | -0.49% | 169.37K | 15:59:00 | ||
| Santos ADR | 4.628 | 4.630 | 4.570 | +0.073 | +1.60% | 171.49K | 15:55:00 | ||
| De Grey Mining | 1.01 | 1.07 | 1.01 | -0.05 | -4.72% | 16.60K | 15:43:00 | ||
| ANZ Group | 15.22 | 15.35 | 15.09 | +0.10 | +0.66% | 107.50K | 15:51:00 | ||
| Lynas Rare Earths ADR | 4.2820 | 4.3220 | 4.2500 | +0.0420 | +0.99% | 133.96K | 15:48:00 | ||
| Novonix | 0.83 | 0.84 | 0.82 | -0.01 | -1.34% | 101.38K | 15:57:00 | ||
| Wesfarmers ADR | 16.470 | 16.470 | 16.150 | +0.230 | +1.42% | 22.41K | 15:47:00 | ||
| Genetic Technologies | 1.120 | 1.140 | 1.060 | +0.060 | +5.66% | 135.78K | 15:59:59 | ||
| Newcrest Mining Ltd PK | 16.80 | 17.20 | 16.64 | -0.59 | -3.39% | 98.23K | 15:59:00 | ||
| Mesoblast | 3.080 | 3.176 | 3.050 | -0.080 | -2.53% | 75.20K | 15:59:59 |
Austria
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Erste Group Bank AG PK | 16.71 | 16.83 | 16.54 | +0.61 | +3.79% | 110.61K | 15:46:00 | ||
| OMV AG PK | 45.03 | 45.41 | 44.90 | +1.88 | +4.36% | 2.13K | 14:21:00 | ||
| Wienerberger Baustoffindustrie | 5.780 | 5.780 | 5.770 | +0.000 | +0.00% | 0 | 20/03 | ||
| Andritz ADR | 12.97 | 13.59 | 12.96 | +0.07 | +0.56% | 2.17K | 12:57:00 | ||
| Erste Group Bank AG | 33.230 | 33.810 | 32.780 | +1.030 | +3.20% | 1.44K | 14:19:00 | ||
| Telekom Austria AG PK | 14.77 | 14.77 | 14.50 | 0.00 | 0.00% | 0 | 16/03 | ||
| Voestalpine AG PK | 6.68 | 6.68 | 6.50 | 0.00 | 0.00% | 0 | 16/03 | ||
| Verbund ADR | 16.24 | 16.83 | 16.24 | 0.00 | 0.00% | 0 | 15/03 | ||
| Oesterreichische Post ADR | 18.5 | 18.5 | 18.5 | +0.0 | +0.00% | 0 | 01/02 | ||
| Palfinger ADR | 29.40 | 29.40 | 29.40 | +0.00 | +0.00% | 0 | 01/02 | ||
| Raiffeisen Bank ADR | 3.80 | 3.82 | 3.80 | +0.07 | +2.01% | 0.78K | 15:26:00 | ||
| Schoeller Bleckmann ADR | 7.01 | 7.01 | 7.01 | 0.00 | 0.00% | 0 | 21/02 | ||
| Flughafen Wien ADR | 9.6 | 9.6 | 9.6 | +0.0 | +0.00% | 0 | 03/03 | ||
| Vienna Insurance ADR | 5.68 | 5.68 | 5.68 | +0.00 | +0.00% | 0 | 09/03 |
Belgium
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Anheuser Busch ADR | 61.30 | 61.68 | 61.13 | +0.88 | +1.46% | 1.75M | 15:59:59 | ||
| Euronav | 17.770 | 18.005 | 17.470 | +1.040 | +6.22% | 1.35M | 15:59:59 | ||
| Galapagos ADR | 38.24 | 38.42 | 38.09 | +0.28 | +0.74% | 178.14K | 15:59:59 | ||
| Materialise NV | 7.76 | 7.79 | 7.54 | +0.31 | +4.16% | 98.26K | 15:59:59 | ||
| MDxHealth ADR | 2.88 | 2.96 | 2.85 | +0.02 | +0.70% | 96.82K | 15:59:59 | ||
| Umicore ADR | 7.98 | 8.06 | 7.94 | +0.19 | +2.44% | 25.65K | 15:53:00 | ||
| KBC Groep ADR | 33.28 | 33.67 | 33.10 | +1.13 | +3.51% | 24.89K | 15:59:00 | ||
| Celyad SA | 0.863 | 0.960 | 0.812 | 0.001 | 0.09% | 7.80K | 15:50:00 | ||
| UCB ADR | 42.58 | 42.69 | 42.44 | +0.98 | +2.36% | 4.32K | 15:47:00 | ||
| Solvay ADR | 10.680 | 10.780 | 10.680 | +0.166 | +1.58% | 0.65K | 15:47:00 | ||
| ageas SA/NV | 43.15 | 43.39 | 43.11 | +1.20 | +2.85% | 1.79K | 14:39:00 | ||
| Brussel Lambert ADR | 8.24 | 8.26 | 8.17 | -0.00 | -0.05% | 4.38K | 11:25:00 | ||
| Nyxoah | 6.69 | 6.76 | 6.09 | +0.39 | +6.19% | 4.87K | 15:56:00 | ||
| GBL | 79.4400 | 79.4400 | 79.4400 | 0.0000 | 0.00% | 0 | 20/03 | ||
| Bpost ADR | 5.149 | 5.148 | 5.148 | 0.000 | 0.00% | 0 | 20/03 | ||
| Barco ADR | 14.10 | 14.10 | 14.10 | 0.00 | 0.00% | 0 | 20/03 | ||
| Galapagos | 39.00 | 39.00 | 39.00 | +0.00 | +0.00% | 0 | 17/03 | ||
| D’Ieteren ADR | 97.12 | 97.12 | 97.12 | 0.00 | 0.00% | 0 | 09/03 | ||
| Ackermans Van Haaren ADR | 17.0 | 17.0 | 17.0 | 0.0 | 0.00% | 0 | 22/09 | ||
| Proximus ADR | 1.87 | 1.87 | 1.87 | +0.14 | +8.18% | 0.50K | 14:33:00 |
Brazil
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Itau Unibanco | 4.510 | 4.580 | 4.480 | +0.110 | +2.50% | 29.73M | 15:59:59 | ||
| Petroleo Brasileiro Petrobras ADR | 10.00 | 10.10 | 9.90 | +0.23 | +2.35% | 18.52M | 15:59:59 | ||
| Banco Bradesco | 2.510 | 2.570 | 2.500 | 0.000 | 0.00% | 24.88M | 15:59:59 | ||
| Ambev SA | 2.630 | 2.685 | 2.630 | -0.050 | -1.87% | 13.96M | 15:59:59 | ||
| Nu Holdings | 4.43 | 4.52 | 4.42 | 0.00 | 0.00% | 13.56M | 15:59:59 | ||
| Vale ADR | 15.72 | 15.87 | 15.52 | -0.14 | -0.88% | 17.55M | 15:59:59 | ||
| Petroleo Brasileiro ADR Reptg 2 Pref | 8.94 | 9.03 | 8.83 | +0.21 | +2.41% | 5.24M | 15:59:59 | ||
| Gerdau ADR | 4.840 | 4.885 | 4.790 | +0.050 | +1.04% | 6.02M | 15:59:59 | ||
| Xp | 11.78 | 11.88 | 11.56 | +0.31 | +2.70% | 5.17M | 15:59:59 | ||
| PagSeguro Digital | 8.28 | 8.38 | 7.91 | +0.48 | +6.15% | 2.55M | 15:59:59 | ||
| SID Nacional ADR | 2.740 | 2.790 | 2.720 | -0.030 | -1.08% | 4.32M | 15:59:59 | ||
| BRF ADR | 1.280 | 1.330 | 1.280 | -0.050 | -3.76% | 2.48M | 15:59:59 | ||
| Energy of Minas Gerais | 1.960 | 1.979 | 1.940 | -0.010 | -0.51% | 2.24M | 15:59:59 | ||
| Brazilian Electric Power DRC | 5.910 | 6.185 | 5.890 | -0.200 | -3.27% | 2.34M | 15:59:59 | ||
| Azul | 7.39 | 7.57 | 7.30 | +0.09 | +1.23% | 1.76M | 15:59:59 | ||
| Sigma Lithium Resources | 35.27 | 36.57 | 33.81 | -1.23 | -3.37% | 2.06M | 15:59:59 | ||
| Banco Santander Brasil ADR | 4.980 | 5.045 | 4.950 | +0.140 | +2.89% | 1.11M | 15:59:59 | ||
| Ultrapar Participacoes | 2.570 | 2.630 | 2.520 | +0.080 | +3.21% | 1.30M | 15:59:59 | ||
| Companhia Brasileira de Distribuicao | 2.660 | 2.790 | 2.640 | +0.030 | +1.14% | 2.45M | 15:59:59 | ||
| Telefonica Brasil ADR | 7.310 | 7.360 | 7.260 | -0.080 | -1.08% | 1.46M | 15:59:59 |
Canada
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Barrick Gold | 17.69 | 17.90 | 17.48 | -0.55 | -3.02% | 20.35M | 15:59:59 | ||
| Kinross Gold | 4.150 | 4.210 | 4.090 | -0.120 | -2.81% | 17.37M | 15:59:59 | ||
| InMed Pharmaceuticals | 1.390 | 1.610 | 1.330 | -0.070 | -4.79% | 2.45M | 15:59:59 | ||
| Hut 8 Mining | 2.000 | 2.010 | 1.810 | +0.160 | +8.70% | 14.00M | 15:59:59 | ||
| Shopify Inc | 45.74 | 46.05 | 44.10 | +1.86 | +4.24% | 14.72M | 15:59:59 | ||
| Eco-Tek Group, Inc. | 0.00030 | 0.00050 | 0.00020 | -0.00010 | -25.00% | 253.99M | 15:42:00 | ||
| Tilray | 2.66 | 2.73 | 2.48 | +0.18 | +7.26% | 13.04M | 15:59:59 | ||
| Yamana Gold | 5.620 | 5.750 | 5.530 | -0.190 | -3.27% | 11.79M | 15:59:59 | ||
| B2Gold | 3.590 | 3.690 | 3.560 | -0.140 | -3.75% | 10.56M | 15:59:59 | ||
| Meta Materials | 0.573 | 0.580 | 0.526 | +0.044 | +8.26% | 7.76M | 15:59:59 | ||
| Cenovus Energy Inc | 16.880 | 17.275 | 16.575 | +0.670 | +4.13% | 7.72M | 15:59:59 | ||
| Algonquin Power | 7.85 | 7.95 | 7.72 | +0.03 | +0.38% | 5.39M | 15:59:59 | ||
| Revive Therapeutics | 0.05 | 0.05 | 0.04 | 0.01 | 18.25% | 1.17M | 15:58:00 | ||
| First Majestic Silver | 5.76 | 6.43 | 5.53 | -1.68 | -22.58% | 34.91M | 15:59:59 | ||
| Aurora Cannabis | 0.726 | 0.737 | 0.680 | +0.062 | +9.32% | 6.11M | 15:59:59 | ||
| Crescent Point Energy | 6.410 | 6.460 | 6.150 | +0.430 | +7.19% | 6.79M | 15:59:59 | ||
| Canopy Growth | 1.97 | 2.02 | 1.87 | +0.11 | +5.91% | 6.58M | 15:59:59 | ||
| Ritchie Bros Auctioneers | 53.22 | 54.05 | 52.50 | +1.51 | +2.92% | 15.61M | 15:59:59 | ||
| Sandstorm Gold Ltd N | 5.580 | 5.860 | 5.530 | -0.370 | -6.22% | 3.60M | 15:59:59 | ||
| Manulife Financial | 18.00 | 18.33 | 17.97 | +0.13 | +0.73% | 3.98M | 15:59:59 |
Chile
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Soquimich B ADR | 81.92 | 82.64 | 79.49 | +4.42 | +5.70% | 2.37M | 15:59:59 | ||
| Santander Chile ADR | 16.84 | 16.96 | 16.63 | +0.43 | +2.62% | 610.88K | 15:59:59 | ||
| LATAM Airlines ADR | 0.42 | 0.43 | 0.35 | +0.01 | +2.44% | 272.55K | 15:44:00 | ||
| Enel Chile ADR | 2.290 | 2.320 | 2.260 | +0.040 | +1.78% | 386.22K | 15:59:59 | ||
| Banco De Chile | 18.59 | 18.78 | 18.54 | +0.29 | +1.58% | 188.95K | 15:59:59 | ||
| Cervecerias ADR | 14.75 | 15.05 | 14.66 | -0.02 | -0.14% | 111.86K | 15:59:59 | ||
| Itau CorpBanca ADR | 3.510 | 3.520 | 3.460 | -0.050 | -1.40% | 13.24K | 15:59:59 | ||
| Embotelladora Andina B ADR | 15.20 | 15.37 | 14.90 | +0.12 | +0.80% | 12.82K | 15:59:59 | ||
| Embotelladora Andina | 12.00 | 12.00 | 11.77 | +0.06 | +0.49% | 3.21K | 15:59:59 | ||
| Cerro Grande Mining Corp | 0.005 | 0.005 | 0.005 | 0.000 | 0.00% | 0 | 23/02 |
China
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Nio A ADR | 9.27 | 9.37 | 8.91 | +0.52 | +5.94% | 52.13M | 15:59:59 | ||
| PDD Holdings DRC | 78.93 | 81.70 | 77.85 | +0.02 | +0.03% | 15.22M | 15:59:59 | ||
| Xpeng | 9.91 | 10.20 | 9.48 | +0.76 | +8.31% | 22.96M | 15:59:59 | ||
| Alibaba ADR | 83.70 | 84.09 | 82.00 | +2.70 | +3.33% | 16.49M | 15:59:59 | ||
| Ke Hldg | 18.82 | 18.93 | 18.36 | +0.43 | +2.34% | 6.81M | 15:59:59 | ||
| RLX Technology | 2.530 | 2.700 | 2.470 | -0.010 | -0.39% | 10.55M | 15:59:59 | ||
| JD.com Inc Adr | 39.54 | 39.59 | 38.43 | +0.88 | +2.28% | 9.73M | 15:59:59 | ||
| iQIYI | 6.95 | 7.15 | 6.71 | +0.11 | +1.61% | 8.77M | 15:59:59 | ||
| Bilibili | 23.16 | 23.54 | 22.75 | -0.47 | -1.99% | 4.39M | 15:59:59 | ||
| Lufax | 1.97 | 2.01 | 1.93 | +0.07 | +3.68% | 9.59M | 15:59:59 | ||
| Trans Global Grp In | 0.00190 | 0.00200 | 0.00160 | +0.00020 | +11.76% | 7.98M | 15:16:00 | ||
| TAL Education | 5.88 | 6.01 | 5.69 | +0.26 | +4.63% | 13.45M | 15:59:59 | ||
| Tencent Music Entertainment Group | 7.14 | 7.90 | 6.75 | -0.72 | -9.16% | 14.41M | 15:59:59 | ||
| Trip.com ADR | 38.10 | 38.26 | 36.91 | +1.66 | +4.56% | 4.66M | 15:59:59 | ||
| Li Auto | 23.53 | 24.07 | 23.25 | +0.69 | +3.02% | 5.33M | 15:59:59 | ||
| Baidu | 151.75 | 152.60 | 149.30 | +1.57 | +1.05% | 3.07M | 15:59:59 | ||
| Full Truck Alliance Co | 7.26 | 7.30 | 6.84 | +0.22 | +3.12% | 7.76M | 15:59:59 | ||
| Didi Global | 3.65 | 3.68 | 3.44 | +0.22 | +6.41% | 8.89M | 16:00:00 | ||
| Tencent ADR | 43.950 | 44.230 | 43.610 | +0.920 | +2.14% | 3.85M | 15:59:00 | ||
| Powerbridge | 0.1042 | 0.1068 | 0.0904 | +0.0146 | +16.29% | 19.02M | 15:59:59 |
Colombia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Ecopetrol ADR | 10.22 | 10.23 | 9.98 | +0.38 | +3.86% | 1.68M | 15:59:59 | ||
| GeoPark Ltd | 10.85 | 11.00 | 10.60 | +0.38 | +3.63% | 222.88K | 15:59:59 | ||
| Tecnoglass | 38.40 | 39.74 | 38.34 | -0.04 | -0.10% | 183.74K | 15:59:59 | ||
| BanColombia ADR | 23.35 | 23.72 | 23.20 | +0.54 | +2.37% | 375.08K | 15:59:59 | ||
| Grupo Aval | 2.230 | 2.240 | 2.090 | +0.180 | +8.78% | 148.62K | 15:59:59 | ||
| Tower One Wireless | 0.050 | 0.050 | 0.041 | -0.000 | -0.20% | 23.31K | 15:44:00 | ||
| Cementos Argos ADR | 3.02 | 4.40 | 2.89 | +1.02 | +51.00% | 34.85K | 15:18:00 | ||
| Interconnection Electric | 80.00 | 80.00 | 79.07 | +3.00 | +3.90% | 0.01K | 10:37:00 | ||
| Bakken Energy Corp | 0.000 | 0.000 | 0.000 | 0.000 | 0.00% | 0 | 29/07 | ||
| Nutresa ADR | 8.48 | 8.48 | 8.48 | +0.00 | +0.00% | 0 | 22/12 | ||
| Inversiones Suramericana ADR | 15.70 | 15.70 | 15.70 | 0.00 | 0.00% | 0 | 21/02 |
Cyprus
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Castor Maritime | 0.711 | 0.720 | 0.675 | +0.050 | +7.61% | 739.28K | 15:59:59 | ||
| Nexters | 3.51 | 3.65 | 3.29 | -0.10 | -2.77% | 31.74K | 15:58:00 | ||
| Polymetal International ADR | 3.00 | 3.00 | 3.00 | 0.00 | 0.00% | 0 | 20/03 | ||
| 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 | 0.00210 | 0.00210 | 0.00210 | 0.00000 | 0.00% | 0 | 09/01 | ||
| Bank of Cyprus | 2.95 | 2.95 | 2.95 | 0.00 | 0.00% | 0 | 07/03 | ||
| Gifa | 0.016 | 0.016 | 0.011 | 0.000 | 0.00% | 0 | 16/02 | ||
| Ozon | 11.60 | 12.59 | 11.29 | 0.00 | 0.00% | 0 | 25/02 |
Denmark
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Novo Nordisk ADR | 147.29 | 147.43 | 144.78 | +3.70 | +2.58% | 1.37M | 15:59:59 | ||
| Genmab AS | 36.77 | 36.91 | 36.52 | +0.81 | +2.25% | 346.41K | 15:59:59 | ||
| DSV ADR | 92.11 | 92.11 | 91.43 | +1.72 | +1.90% | 34.16K | 15:52:00 | ||
| Ascendis Pharma AS | 108.92 | 111.23 | 106.92 | -0.88 | -0.80% | 176.89K | 15:59:59 | ||
| AP Moeller-Maersk AS | 11.82 | 11.89 | 11.75 | +0.24 | +2.07% | 164.02K | 15:59:00 | ||
| Vestas Wind Systems AS | 9.53 | 9.70 | 9.46 | +0.23 | +2.47% | 100.07K | 15:57:00 | ||
| Carlsberg AS | 29.24 | 29.71 | 29.15 | -0.15 | -0.51% | 60.11K | 16:00:00 | ||
| LiqTech | 0.440 | 0.459 | 0.434 | -0.019 | -4.10% | 35.26K | 15:59:59 | ||
| Evaxion Biotech AS | 1.040 | 1.050 | 0.970 | +0.010 | +0.97% | 44.90K | 15:58:00 | ||
| Orsted ADR | 27.09 | 27.52 | 27.00 | +0.35 | +1.31% | 56.78K | 15:58:00 | ||
| Coloplast A | 12.06 | 12.07 | 11.99 | -0.02 | -0.17% | 41.85K | 15:47:00 | ||
| Novozymes AS | 49.13 | 49.41 | 48.82 | +0.67 | +1.38% | 11.09K | 15:59:00 | ||
| IO Biotech | 2.10 | 2.19 | 2.00 | +0.12 | +6.06% | 44.26K | 15:49:00 | ||
| Chr Hansen ADR | 18.10 | 18.13 | 18.01 | +0.06 | +0.33% | 12.11K | 15:45:00 | ||
| Danske Bank A/S ADR | 10.50 | 10.54 | 10.43 | +0.48 | +4.79% | 6.97K | 15:47:00 | ||
| Bavarian Nordic ADR | 8.82 | 8.82 | 8.72 | +0.25 | +2.90% | 3.68K | 15:55:00 | ||
| Pandora ADR | 22.05 | 22.05 | 21.99 | +0.57 | +2.65% | 1.84K | 15:45:00 | ||
| GN Store Nord ADR | 62.400 | 62.826 | 61.743 | +0.300 | +0.48% | 1.41K | 15:46:00 | ||
| Orsted | 80.9 | 82.3 | 80.8 | +1.1 | +1.38% | 1.08K | 15:55:00 | ||
| Vestas Wind | 28.6000 | 29.1825 | 28.4575 | +0.6125 | +2.19% | 3.26K | 15:01:00 |
Finland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Nokia ADR | 4.650 | 4.680 | 4.640 | +0.080 | +1.75% | 14.71M | 15:59:59 | ||
| Nordea Bank ADR | 11.38 | 11.70 | 11.35 | +0.33 | +2.99% | 498.03K | 15:55:00 | ||
| Sampo OYJ | 23.29 | 23.38 | 23.19 | +0.60 | +2.64% | 36.36K | 15:56:00 | ||
| Stora Enso Oyj PK | 12.60 | 12.64 | 12.50 | +0.56 | +4.65% | 30.77K | 15:47:00 | ||
| Neste | 23.50 | 23.53 | 23.39 | +0.94 | +4.14% | 9.27K | 15:54:00 | ||
| Kesko ADR | 10.410 | 10.450 | 10.370 | +0.030 | +0.29% | 17.40K | 15:53:00 | ||
| Fortum ADR | 2.911 | 2.911 | 2.900 | +0.079 | +2.80% | 0.44K | 11:46:00 | ||
| Kone Oyj ADR | 25.97 | 25.99 | 25.85 | +0.64 | +2.53% | 6.10K | 15:47:00 | ||
| Nokian Tyres ADR | 4.24 | 4.24 | 4.23 | +0.08 | +1.92% | 4.11K | 15:49:00 | ||
| Metso Outotec OTC | 5.08 | 5.12 | 5.08 | +0.17 | +3.41% | 2.04K | 15:55:00 | ||
| KONE Oyj | 48.3900 | 48.3900 | 48.3900 | 0.0000 | 0.00% | 0 | 17/03 | ||
| Uponor | 17.53 | 17.53 | 17.47 | +0.00 | +0.00% | 0 | 30/12 | ||
| Fortum | 15.400 | 15.400 | 15.400 | +0.000 | +0.00% | 0 | 14/03 | ||
| Konecranes ADR | 6.830 | 6.830 | 6.830 | 0.000 | 0.00% | 0 | 21/02 | ||
| Orion ADR | 26.26 | 26.26 | 26.26 | 0.00 | 0.00% | 0 | 19/01 | ||
| Outokumpu ADR | 2.84 | 2.84 | 2.84 | -0.05 | -1.73% | 0.30K | 10:07:00 | ||
| Wartsila ADR | 1.75 | 1.75 | 1.75 | 0.00 | 0.00% | 0 | 14/03 | ||
| Yit ADR | 1.76 | 1.76 | 1.76 | 0.00 | 0.00% | 0 | 17/08 |
France
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Societe Generale ADR | 4.6900 | 4.7100 | 4.6475 | +0.2600 | +5.87% | 418.15K | 15:59:00 | ||
| Sanofi ADR | 48.56 | 48.87 | 48.35 | +0.56 | +1.17% | 1.12M | 15:59:59 | ||
| TotalEnergies SE ADR | 58.86 | 59.53 | 58.21 | +1.71 | +2.99% | 1.85M | 15:59:59 | ||
| Constellium Nv | 14.58 | 14.80 | 14.46 | +0.55 | +3.92% | 597.74K | 15:59:59 | ||
| Orange ADR | 11.68 | 11.76 | 11.66 | +0.15 | +1.30% | 469.34K | 15:59:59 | ||
| Schneider Electric SA | 32.180 | 32.430 | 31.980 | +0.580 | +1.84% | 564.19K | 15:57:00 | ||
| BNP Paribas ADR | 29.660 | 29.760 | 29.150 | +1.630 | +5.82% | 360.82K | 15:59:00 | ||
| Criteo Sa | 30.44 | 30.69 | 30.10 | +0.45 | +1.50% | 167.11K | 15:59:59 | ||
| Biophytis | 0.41 | 0.43 | 0.35 | +0.05 | +14.00% | 100.08K | 15:29:00 | ||
| Danone PK | 11.97 | 12.01 | 11.90 | +0.17 | +1.48% | 184.85K | 16:00:00 | ||
| Cellectis | 2.00 | 2.02 | 1.90 | +0.10 | +5.54% | 62.53K | 15:59:00 | ||
| Credit Agricole SA PK | 5.510 | 5.510 | 5.460 | +0.190 | +3.57% | 116.62K | 15:59:00 | ||
| Safran SA | 36.190 | 36.350 | 35.960 | +1.270 | +3.64% | 66.84K | 16:00:00 | ||
| Louis Vuitton ADR | 174.400 | 174.650 | 173.030 | +1.400 | +0.81% | 258.23K | 15:59:00 | ||
| Michelin ADR | 14.96 | 15.00 | 14.87 | +0.36 | +2.47% | 99.31K | 16:00:00 | ||
| Alstom PK | 2.620 | 2.630 | 2.580 | +0.130 | +5.22% | 97.63K | 15:48:00 | ||
| Engie ADR | 14.97 | 15.05 | 14.92 | +0.35 | +2.39% | 70.57K | 16:00:00 | ||
| Air Liquide ADR | 32.40 | 32.56 | 32.18 | +0.14 | +0.43% | 75.05K | 15:56:00 | ||
| Sequans Communications | 2.210 | 2.280 | 2.200 | +0.030 | +1.38% | 115.01K | 15:59:59 | ||
| CGG ADR | 0.7350 | 0.7350 | 0.7350 | 0.0000 | 0.00% | 0.55K | 15:35:00 |
Germany
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Deutsche Bank AG | 10.60 | 10.65 | 10.50 | +0.69 | +6.96% | 6.35M | 16:00:00 | ||
| Fresenius Medical Care ADR | 20.06 | 20.10 | 19.81 | +0.62 | +3.19% | 1.25M | 15:59:59 | ||
| Jumia Tech | 3.29 | 3.29 | 2.96 | +0.33 | +11.15% | 2.81M | 15:59:59 | ||
| Lilium NV | 0.800 | 0.811 | 0.740 | +0.070 | +9.59% | 1.35M | 15:59:59 | ||
| Bayer AG PK | 15.50 | 15.50 | 15.40 | +0.41 | +2.72% | 1.09M | 15:59:00 | ||
| ATAI Life Sciences BV | 1.23 | 1.28 | 1.18 | +0.04 | +3.36% | 670.55K | 15:59:59 | ||
| SAP ADR | 123.48 | 123.61 | 122.12 | +2.10 | +1.73% | 594.22K | 15:59:59 | ||
| Affimed NV | 0.765 | 0.786 | 0.744 | +0.003 | +0.38% | 592.34K | 15:59:59 | ||
| BioNTech | 133.33 | 134.77 | 132.00 | +1.25 | +0.95% | 534.55K | 15:59:59 | ||
| Sono NV | 0.43 | 0.45 | 0.42 | -0.04 | -8.92% | 1.56M | 15:59:59 | ||
| CureVac NV | 6.93 | 6.98 | 6.81 | +0.07 | +1.02% | 437.97K | 15:59:59 | ||
| Porsche Automobile Holding SE | 5.59 | 5.60 | 5.54 | +0.19 | +3.44% | 334.32K | 16:00:00 | ||
| Vonovia ADR | 10.0 | 10.0 | 9.9 | -0.2 | -1.56% | 113.45K | 15:59:00 | ||
| Trivago | 1.470 | 1.480 | 1.430 | +0.040 | +2.80% | 124.11K | 15:59:59 | ||
| BASF ADR | 12.40 | 12.49 | 12.35 | +0.23 | +1.89% | 283.02K | 15:59:00 | ||
| Volkswagen Pref 1/10 ADR | 13.29 | 13.32 | 13.19 | +0.43 | +3.30% | 612.92K | 15:59:00 | ||
| Symrise Ag PK | 25.85 | 25.98 | 25.68 | -0.34 | -1.30% | 21.97K | 15:47:00 | ||
| Immatics NV | 7.32 | 7.44 | 7.28 | -0.06 | -0.81% | 127.21K | 15:59:59 | ||
| Deutsche Telekom ADR | 23.66 | 23.73 | 23.56 | +0.16 | +0.69% | 214.76K | 15:51:00 | ||
| Volkswagen 1/10 ADR | 16.83 | 16.98 | 16.76 | +0.43 | +2.62% | 195.55K | 15:59:00 |
Greece
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Imperial Petroleum | 0.1700 | 0.1744 | 0.1605 | +0.0102 | +6.38% | 3.10M | 15:59:59 | ||
| Star Bulk Carriers | 20.89 | 21.16 | 20.70 | +0.58 | +2.86% | 983.58K | 15:59:59 | ||
| Top Ships | 0.8800 | 0.9200 | 0.8103 | +0.0551 | +6.68% | 1.35M | 15:59:59 | ||
| Tsakos Energy | 20.250 | 20.550 | 19.400 | +1.100 | +5.74% | 505.90K | 15:59:59 | ||
| Diana Shipping | 3.990 | 4.040 | 3.840 | +0.220 | +5.84% | 741.83K | 15:59:59 | ||
| Performance Shipping | 0.829 | 0.829 | 0.720 | +0.101 | +13.87% | 642.96K | 15:59:59 | ||
| GasLog Partners LP | 8.320 | 8.460 | 8.220 | +0.190 | +2.34% | 224.82K | 15:59:59 | ||
| Oceanpal | 0.39 | 0.39 | 0.36 | +0.02 | +5.45% | 258.42K | 15:59:59 | ||
| Seanergy Maritime | 5.4800 | 5.7400 | 5.4700 | -0.1000 | -1.79% | 156.76K | 15:59:59 | ||
| Danaos | 52.81 | 53.44 | 52.39 | +0.93 | +1.79% | 111.52K | 15:59:59 | ||
| Globus Maritime | 1.090 | 1.120 | 1.080 | +0.010 | +0.92% | 47.79K | 15:59:00 | ||
| StealthGas | 2.650 | 2.730 | 2.550 | +0.080 | +3.11% | 83.30K | 15:59:59 | ||
| Capital Product | 12.92 | 13.06 | 12.33 | +0.73 | +5.99% | 41.89K | 15:59:59 | ||
| Dynagas LNG | 3.000 | 3.040 | 2.790 | +0.280 | +10.29% | 35.73K | 15:59:59 | ||
| United Maritime | 2.88 | 2.94 | 2.84 | +0.03 | +0.88% | 30.59K | 15:59:00 | ||
| Tsakos Energy Pref F | 24.45 | 24.56 | 24.42 | +0.01 | +0.04% | 8.54K | 15:59:59 | ||
| Pyxis Tankers Inc | 5.2400 | 5.3390 | 4.8200 | +0.3800 | +7.82% | 143.48K | 15:59:59 | ||
| Euroseas | 18.20 | 18.57 | 17.48 | +0.74 | +4.24% | 31.77K | 15:59:59 | ||
| EuroDry | 17.00 | 17.24 | 16.79 | +0.39 | +2.36% | 20.42K | 15:14:00 | ||
| GasLog Partners Pref A | 23.14 | 23.29 | 22.50 | +0.18 | +0.78% | 6.40K | 15:59:59 |
Hong Kong
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Sharing Economy | 0.001 | 0.001 | 0.001 | -0.000 | -10.00% | 7.01M | 15:59:00 | ||
| Melco Resorts & Entertainment | 12.00 | 12.16 | 11.93 | +0.11 | +0.93% | 3.47M | 15:59:59 | ||
| Futu | 45.75 | 46.66 | 44.31 | +1.68 | +3.81% | 1.77M | 15:59:59 | ||
| AMTD Digital | 7.27 | 7.38 | 7.15 | 0.00 | 0.00% | 596.45K | 15:59:59 | ||
| Prenetics Global | 0.87 | 0.90 | 0.80 | +0.07 | +8.74% | 211.80K | 15:59:59 | ||
| Silicon Motion | 65.45 | 66.35 | 65.01 | +0.70 | +1.08% | 198.48K | 15:59:59 | ||
| Borqs Tech | 0.2360 | 0.2400 | 0.2262 | 0.0000 | 0.00% | 427.14K | 15:59:00 | ||
| AMTD IDEA | 1.500 | 1.520 | 1.485 | 0.000 | 0.00% | 281.22K | 15:59:59 | ||
| AIA ADR | 40.05 | 40.22 | 39.80 | +1.17 | +3.01% | 290.30K | 16:00:00 | ||
| TOP Financial | 5.68 | 5.98 | 5.53 | +0.15 | +2.71% | 206.80K | 15:59:59 | ||
| Henderson Land Development | 3.33 | 3.41 | 3.31 | -0.12 | -3.48% | 84.17K | 15:46:00 | ||
| King Resources Inc | 0.0004 | 0.0004 | 0.0004 | 0.0000 | 0.00% | 910.50K | 15:39:00 | ||
| HUTCHMED DRC | 15.00 | 15.12 | 14.10 | +1.57 | +11.69% | 281.16K | 15:59:59 | ||
| BIT Mining | 2.740 | 2.900 | 2.236 | +0.460 | +20.18% | 354.39K | 15:59:59 | ||
| Ucloudlink | 3.61 | 3.69 | 3.40 | +0.20 | +5.87% | 70.55K | 15:59:59 | ||
| Energy Finders | 0.09800 | 0.09800 | 0.07100 | -0.00200 | -2.00% | 20.40K | 15:59:00 | ||
| Lanvin Group | 6.06 | 6.64 | 5.90 | -0.04 | -0.66% | 120.82K | 15:59:59 | ||
| Magic Empire Global | 1.60 | 1.62 | 1.48 | +0.05 | +3.23% | 165.71K | 15:59:00 | ||
| Summit Healthcare Acquisition Corp | 7.63 | 8.28 | 7.35 | -0.87 | -10.24% | 158.58K | 15:59:59 | ||
| WH ADR | 11.24 | 11.29 | 11.21 | -0.08 | -0.72% | 48.97K | 15:54:00 |
Hungary
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| MOL ADR | 3.5 | 3.5 | 3.3 | +0.2 | +6.17% | 5.25K | 14:32:00 | ||
| Magyar Telekom Plc | 4.79 | 5.11 | 4.79 | -0.90 | -15.82% | 1.49K | 15:07:00 |
India
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Infosys ADR | 16.89 | 16.91 | 16.68 | -0.04 | -0.24% | 13.14M | 15:59:59 | ||
| ICICI Bank ADR | 20.77 | 20.88 | 20.72 | +0.37 | +1.81% | 5.64M | 15:59:59 | ||
| Wipro ADR | 4.470 | 4.495 | 4.440 | -0.050 | -1.11% | 1.44M | 15:59:59 | ||
| HDFC Bank ADR | 64.59 | 65.44 | 64.51 | +0.85 | +1.33% | 2.09M | 15:59:59 | ||
| Azure Power Global | 1.68 | 1.87 | 1.62 | -0.13 | -7.18% | 587.39K | 15:59:59 | ||
| Dr. Reddy’s Labs ADR | 54.37 | 54.47 | 53.88 | -0.21 | -0.38% | 255.07K | 15:59:59 | ||
| WNS Holdings | 90.22 | 90.87 | 89.70 | +0.02 | +0.02% | 89.35K | 15:59:59 | ||
| MakeMyTrip | 25.07 | 25.50 | 24.87 | +0.18 | +0.72% | 161.97K | 15:59:59 | ||
| Sify | 1.290 | 1.300 | 1.260 | 0.000 | 0.00% | 58.48K | 15:59:59 | ||
| Yatra Online | 1.780 | 1.810 | 1.670 | +0.060 | +3.49% | 183.18K | 15:59:59 | ||
| Lytus Technologies Holdings Ptv | 0.63 | 0.63 | 0.61 | 0.00 | 0.65% | 61.89K | 15:58:00 | ||
| Rediff.com India | 0.0001 | 0.0001 | 0.0001 | 0.0000 | 0.00% | 0 | 06/03 | ||
| 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 | 26.67 | 27.04 | 26.65 | +0.38 | +1.45% | 202.85K | 15:59:59 | ||
| Bank Rakyat | 16.00 | 16.08 | 15.65 | +0.38 | +2.43% | 34.80K | 15:54:00 | ||
| Bank Central Asia ADR | 13.5700 | 13.9500 | 13.5700 | +0.0440 | +0.33% | 20.63K | 15:52:00 | ||
| Telkom Indonesia | 0.260 | 0.260 | 0.256 | 0.000 | 0.00% | 0 | 20/03 | ||
| Indonesia Energy | 5.030 | 5.030 | 4.830 | +0.200 | +4.14% | 43.02K | 15:59:59 | ||
| Bank Mandiri Persero ADR | 13.74 | 13.81 | 13.48 | +0.65 | +4.97% | 36.48K | 15:52:00 | ||
| Astra Int | 7.66 | 7.66 | 7.50 | +0.04 | +0.52% | 363.49K | 15:26:00 | ||
| United Tractors ADR | 36.18 | 36.47 | 35.67 | -0.29 | -0.80% | 2.65K | 15:26:00 | ||
| XL Axiata ADR | 2.60 | 2.61 | 2.57 | +0.18 | +7.42% | 1.85K | 12:02:00 | ||
| Bank Mandiri Persero | 0.6835 | 0.6834 | 0.6807 | +0.0316 | +4.84% | 8.82K | 13:54:00 | ||
| Adaro Energy ADR | 8.75 | 8.75 | 8.50 | +0.00 | +0.00% | 0 | 20/03 | ||
| Indo Tambangraya Megah ADR | 5.03 | 5.03 | 5.03 | 0.00 | 0.00% | 0 | 20/03 | ||
| Media Nusantara Citra ADR | 4.39 | 4.39 | 4.39 | 0.00 | 0.00% | 0 | 24/01 | ||
| Semen Persero | 9.92 | 9.92 | 9.92 | +0.00 | +0.00% | 0 | 17/01 | ||
| Kalbe Farma ADR | 28.97 | 28.97 | 28.97 | -0.80 | -2.69% | 66.22K | 10:52:00 | ||
| Asiamet Resources | 0.015 | 0.015 | 0.015 | 0.000 | 0.00% | 0 | 18/01 | ||
| Indofood ADR | 20.1500 | 20.1500 | 20.1500 | +0.4700 | +2.39% | 0.19K | 12:03:00 | ||
| Bumi Serpong Damai ADR | 14 | 14 | 13 | 0 | 0.00% | 0 | 19/09 | ||
| Medco Energi ADR | 4.42 | 4.42 | 4.42 | 0.00 | 0.00% | 0 | 10/03 | ||
| Astra Agro Lestari TBK | 2.56 | 2.56 | 2.56 | +0.06 | +2.40% | 0.25K | 09:35:00 |
Ireland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Medtronic | 81.23 | 81.40 | 79.95 | +1.62 | +2.03% | 5.83M | 15:59:59 | ||
| Amarin | 1.620 | 1.660 | 1.571 | +0.050 | +3.18% | 3.38M | 15:59:59 | ||
| Johnson Controls | 59.67 | 59.96 | 59.17 | +1.13 | +1.93% | 4.13M | 15:59:59 | ||
| Accenture | 257.62 | 258.50 | 253.94 | +5.07 | +2.01% | 2.83M | 15:59:59 | ||
| Seagate | 62.10 | 62.44 | 61.10 | +0.74 | +1.21% | 1.68M | 15:59:59 | ||
| Eaton | 166.94 | 167.44 | 165.59 | +3.38 | +2.07% | 1.52M | 15:59:59 | ||
| AerCap Holdings NV | 53.05 | 54.33 | 52.89 | +1.28 | +2.47% | 1.53M | 15:59:59 | ||
| Aptiv | 110.98 | 112.25 | 110.44 | +2.17 | +1.99% | 1.93M | 15:59:59 | ||
| Horizon Therapeutics | 109.23 | 109.36 | 108.80 | +0.52 | +0.48% | 1.15M | 15:59:59 | ||
| Trane Technologies | 183.04 | 184.49 | 181.55 | +1.64 | +0.90% | 1.42M | 15:59:59 | ||
| Aon | 304.83 | 305.40 | 301.95 | +4.36 | +1.45% | 1.00M | 15:59:59 | ||
| Perrigo | 34.57 | 35.67 | 34.25 | -0.38 | -1.09% | 1.89M | 15:59:59 | ||
| Experian plc PK | 32.58 | 32.62 | 32.34 | +0.09 | +0.28% | 1.31M | 15:57:00 | ||
| CRH ADR | 50.38 | 50.61 | 50.27 | +1.06 | +2.15% | 882.53K | 16:00:00 | ||
| Adient | 38.67 | 39.72 | 38.64 | +0.59 | +1.55% | 986.13K | 15:59:59 | ||
| Allegion PLC | 106.92 | 107.52 | 105.99 | +1.11 | +1.05% | 873.07K | 15:59:59 | ||
| ICON PLC | 213.32 | 214.38 | 210.19 | +4.74 | +2.27% | 361.96K | 15:59:59 | ||
| Alkermes Plc | 26.52 | 26.86 | 26.44 | -0.11 | -0.41% | 634.10K | 15:59:59 | ||
| Avadel Pharma | 8.030 | 8.550 | 8.020 | -0.145 | -1.77% | 385.34K | 15:59:59 | ||
| STERIS | 184.49 | 184.76 | 182.05 | +3.23 | +1.78% | 542.50K | 15:59:59 |
Israel
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Teva ADR | 8.80 | 8.98 | 8.61 | +0.27 | +3.17% | 13.02M | 15:59:59 | ||
| ZIM Integrated Shipping Services | 23.37 | 24.00 | 22.90 | +0.71 | +3.13% | 4.53M | 15:59:59 | ||
| Redhill ADR | 0.140 | 0.145 | 0.138 | 0.000 | 0.14% | 2.58M | 15:59:59 | ||
| Ree Automotive Holding | 0.30 | 0.32 | 0.30 | -0.01 | -3.32% | 1.10M | 15:59:59 | ||
| Gamida Cell | 1.480 | 1.530 | 1.330 | +0.160 | +12.12% | 1.13M | 15:59:59 | ||
| Mobileye Global | 42.55 | 44.48 | 41.94 | -0.69 | -1.60% | 1.24M | 15:59:59 | ||
| SolarEdge Technologies Inc | 296.51 | 299.49 | 278.50 | +24.20 | +8.89% | 2.11M | 15:59:59 | ||
| InMode | 31.60 | 31.75 | 30.00 | +1.88 | +6.33% | 1.27M | 15:59:59 | ||
| Innoviz Technologies | 3.78 | 3.84 | 3.61 | +0.08 | +2.16% | 1.16M | 15:59:59 | ||
| Nano Dimension | 2.540 | 2.630 | 2.490 | -0.030 | -1.17% | 1.94M | 15:59:59 | ||
| GlobalE Online | 28.79 | 29.29 | 28.06 | +0.70 | +2.49% | 974.39K | 15:59:59 | ||
| ICL Israel Chemicals | 6.690 | 6.750 | 6.640 | +0.130 | +1.98% | 844.12K | 15:59:59 | ||
| Perion Network | 36.39 | 36.54 | 35.46 | +1.20 | +3.41% | 630.63K | 15:59:59 | ||
| Playtika | 10.93 | 11.07 | 10.61 | +0.17 | +1.58% | 1.48M | 15:59:59 | ||
| Vascular Biogenics | 0.144 | 0.145 | 0.132 | +0.011 | +8.53% | 746.22K | 15:59:00 | ||
| Check Point Software | 129.52 | 131.26 | 128.60 | -1.49 | -1.14% | 902.70K | 15:59:59 | ||
| Kornit Digital Ltd | 19.03 | 19.09 | 18.22 | +0.82 | +4.50% | 327.23K | 15:59:59 | ||
| Pagaya | 1.070 | 1.095 | 1.000 | +0.070 | +7.00% | 18.85M | 15:59:59 | ||
| Wix.Com Ltd | 94.40 | 95.71 | 91.33 | +6.02 | +6.81% | 1.02M | 15:59:59 | ||
| Nano X | 6.58 | 6.70 | 6.41 | +0.13 | +2.02% | 573.69K | 15:59:59 |
Italy
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| ENI ADR | 26.87 | 27.27 | 26.70 | +0.71 | +2.71% | 520.80K | 16:00:01 | ||
| Ferrari NV | 266.64 | 267.30 | 265.22 | +4.16 | +1.58% | 262.05K | 15:59:59 | ||
| Intesa Sanpaolo SpA PK | 15.227 | 15.288 | 15.140 | +0.627 | +4.30% | 191.39K | 15:59:00 | ||
| ENEL Societa per Azioni | 5.870 | 5.880 | 5.820 | +0.140 | +2.44% | 153.02K | 15:55:00 | ||
| Ermenegildo Zegna NV | 13.30 | 13.34 | 13.03 | +0.25 | +1.92% | 209.59K | 15:59:59 | ||
| Stevanato Group SpA | 23.40 | 23.50 | 23.17 | +0.22 | +0.95% | 333.80K | 15:59:59 | ||
| UniCredit ADR | 9.330 | 9.390 | 9.250 | +0.670 | +7.74% | 241.55K | 15:59:00 | ||
| Kaleyra | 2.02 | 2.04 | 1.90 | +0.12 | +6.32% | 33.76K | 15:59:59 | ||
| Webuild ADR | 4.300 | 4.318 | 4.040 | +0.200 | +4.88% | 86.60K | 15:24:00 | ||
| Snam ADR | 10.27 | 10.28 | 10.19 | +0.11 | +1.08% | 35.95K | 15:53:00 | ||
| Assicurazioni Generali ADR | 9.79 | 9.79 | 9.69 | +0.38 | +3.98% | 7.31K | 15:46:00 | ||
| Terna Rete Elettrica Nazionale | 23.82 | 23.88 | 23.70 | +0.06 | +0.25% | 6.13K | 15:47:00 | ||
| Prysmian ADR | 19.88 | 19.88 | 19.68 | +0.54 | +2.79% | 7.96K | 15:47:00 | ||
| Saipem ADR | 0.2469 | 0.2479 | 0.2469 | +0.0215 | +9.54% | 7.50K | 14:22:00 | ||
| Natuzzi | 5.87 | 5.87 | 5.11 | +0.71 | +13.76% | 4.47K | 15:59:59 | ||
| Genenta Science ADR | 6.20 | 6.20 | 6.10 | +0.02 | +0.31% | 6.99K | 10:59:00 | ||
| Mediobanca ADR | 9.96 | 9.97 | 9.89 | +0.41 | +4.29% | 5.38K | 15:55:00 | ||
| Leonardo ADR | 5.83 | 5.84 | 5.80 | +0.22 | +3.92% | 2.15K | 11:40:00 | ||
| Salvatore Ferragamo ADR | 9.01 | 9.40 | 9.01 | +0.01 | +0.17% | 2.09K | 15:37:00 | ||
| Prada Spa PK | 13.65 | 13.65 | 13.65 | 0.00 | 0.00% | 0 | 20/03 |
Japan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Mitsubishi UFJ Financial ADR | 6.390 | 6.420 | 6.350 | +0.090 | +1.43% | 4.98M | 15:59:59 | ||
| Sumitomo Mitsui Financial ADR | 7.980 | 8.020 | 7.920 | +0.110 | +1.40% | 3.17M | 15:59:59 | ||
| Takeda Pharma ADR | 16.40 | 16.49 | 16.25 | +0.03 | +0.18% | 1.75M | 15:59:59 | ||
| Honda Motor ADR | 25.53 | 25.61 | 25.40 | +0.28 | +1.11% | 916.69K | 15:59:59 | ||
| Sony ADR | 89.37 | 89.70 | 88.71 | +0.95 | +1.07% | 704.57K | 15:59:59 | ||
| Mizuho Financial ADR | 2.800 | 2.810 | 2.750 | +0.050 | +1.82% | 1.05M | 15:59:59 | ||
| Nomura ADR | 3.680 | 3.710 | 3.650 | +0.060 | +1.66% | 572.18K | 15:59:59 | ||
| KDDI Corp PK | 15.48 | 15.60 | 15.42 | -0.07 | -0.42% | 117.58K | 15:51:00 | ||
| Nintendo ADR | 9.56 | 9.61 | 9.42 | +0.01 | +0.10% | 497.64K | 15:59:00 | ||
| Recruit ADR | 5 | 5 | 5 | 0 | 0.57% | 289.61K | 15:59:00 | ||
| Toyota Motor ADR | 135.78 | 136.17 | 135.00 | +0.65 | +0.48% | 224.44K | 15:59:59 | ||
| SoftBank Group | 18.67 | 18.67 | 18.39 | +0.21 | +1.15% | 202.18K | 15:59:00 | ||
| Japan Smaller Capitalization Closed | 6.720 | 6.790 | 6.690 | -0.050 | -0.74% | 110.79K | 15:59:59 | ||
| Daiichi Sankyo ADR | 34.61 | 34.67 | 34.44 | +0.01 | +0.03% | 32.11K | 15:47:00 | ||
| Fanuc Corporation | 17.44 | 17.52 | 17.35 | +0.02 | +0.10% | 92.83K | 15:59:00 | ||
| Mitsubishi Estate ADR | 12.135 | 12.250 | 12.011 | +0.045 | +0.37% | 54.64K | 15:59:00 | ||
| Nidec | 12.51 | 12.59 | 12.44 | -0.07 | -0.56% | 307.26K | 15:53:00 | ||
| Shimano ADR | 16.26 | 16.38 | 16.14 | +0.06 | +0.37% | 38.60K | 15:56:00 | ||
| Chugai Pharma ADR | 12.55 | 12.76 | 12.47 | -0.05 | -0.39% | 51.44K | 15:59:00 | ||
| Otsuka ADR | 14.95 | 14.98 | 14.83 | +0.08 | +0.54% | 95.28K | 15:48:00 |
Luxembourg
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Arrival Vault USA | 0.1600 | 0.1700 | 0.1570 | -0.0001 | -0.06% | 7.04M | 15:59:59 | ||
| Tenaris ADR | 29.63 | 29.97 | 29.27 | +1.18 | +4.15% | 1.94M | 15:59:59 | ||
| Ardagh Metal Packaging | 3.80 | 3.84 | 3.74 | +0.08 | +2.15% | 1.21M | 15:59:59 | ||
| ArcelorMittal ADR | 28.08 | 28.42 | 27.97 | +1.09 | +4.04% | 2.15M | 16:00:00 | ||
| FREYR Battery | 7.29 | 7.38 | 7.15 | +0.23 | +3.26% | 2.72M | 15:59:59 | ||
| Spotify Tech | 128.81 | 129.62 | 126.71 | +2.40 | +1.90% | 1.47M | 15:59:59 | ||
| Adecoagro SA | 7.64 | 7.80 | 7.62 | +0.10 | +1.33% | 397.32K | 15:59:59 | ||
| Orion Engineered Carbons | 24.91 | 25.00 | 24.43 | +0.84 | +3.49% | 476.42K | 15:59:59 | ||
| Globant SA | 153.46 | 154.62 | 150.95 | +4.47 | +3.00% | 518.92K | 15:59:59 | ||
| Corporacion America Airports | 9.430 | 9.470 | 9.150 | +0.330 | +3.63% | 50.98K | 15:59:59 | ||
| Ternium ADR | 40.02 | 40.24 | 39.54 | +0.72 | +1.83% | 157.96K | 15:59:59 | ||
| Altisource Portfolio Solutions | 4.740 | 4.740 | 4.500 | +0.180 | +3.95% | 102.11K | 15:59:59 | ||
| Nexa Resources | 6.030 | 6.090 | 5.920 | +0.120 | +2.03% | 67.88K | 15:59:59 | ||
| Millicom | 18.40 | 18.50 | 18.33 | +0.07 | +0.38% | 50.83K | 15:59:59 | ||
| Moolec Science | 4.870 | 5.940 | 4.660 | +0.170 | +3.62% | 437.40K | 15:59:59 | ||
| BM European Value ADR | 23.08 | 23.23 | 22.98 | +0.24 | +1.07% | 9.54K | 16:00:00 | ||
| Procaps | 4.38 | 4.47 | 4.11 | +0.22 | +5.29% | 23.86K | 15:58:00 | ||
| Codere Online US | 2.80 | 2.85 | 2.72 | -0.01 | -0.52% | 8.21K | 15:56:00 | ||
| Samsonite ADR | 14.643 | 14.642 | 14.520 | -0.107 | -0.73% | 0.44K | 11:51:00 | ||
| Atento SA | 1.95 | 2.01 | 1.73 | +0.25 | +14.71% | 16.12K | 15:59:59 |
Malaysia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Starbox Holdings | 2.47 | 2.81 | 2.06 | +0.48 | +24.12% | 915.82K | 15:59:59 | ||
| GreenPro | 1.2500 | 1.2600 | 1.2110 | 0.0000 | 0.00% | 4.24K | 15:59:00 | ||
| Leet Technology | 0.0680 | 0.0680 | 0.0680 | +0.0040 | +6.25% | 0.10K | 09:41:00 | ||
| Malayan Banking Berhad | 3.861 | 3.861 | 3.520 | +0.341 | +9.69% | 0.71K | 14:40:00 | ||
| Genting Berhad | 4.66 | 5.18 | 4.56 | -0.04 | -0.85% | 2.20K | 14:07:00 | ||
| DUET Acquisition | 10.32 | 10.32 | 10.32 | +0.00 | +0.00% | 1.10K | 11:23:00 | ||
| Top Glove ADR | 0.80 | 0.80 | 0.80 | +0.00 | +0.00% | 0 | 20/03 | ||
| Tech Telecommunication | 10.74 | 10.74 | 10.74 | +0.11 | +1.04% | 0.25K | 09:30:00 | ||
| Evergreen Unt | 10.49 | 10.49 | 10.49 | 0.00 | 0.00% | 0 | 20/03 | ||
| Genting Malaysia ADR | 16.00 | 16.00 | 16.00 | +0.00 | +0.00% | 0 | 11/08 | ||
| Vitaxel | 0.1770 | 0.1770 | 0.1770 | 0.0000 | 0.00% | 0 | 08/04 | ||
| DKG Capital | 0.0095 | 0.0095 | 0.0095 | 0.0000 | 0.00% | 0 | 16/02 | ||
| Natural Health Farm | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 | 20/03 | ||
| Weconnect Tech | 0.01 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 16/06 | ||
| PHP Ventures Acquisition | 10.17 | 10.17 | 10.17 | 0.00 | 0.00% | 0 | 25/01 | ||
| PHP Ventures Acquisition | 10.56 | 10.57 | 10.56 | 0.00 | 0.00% | 0 | 14/03 | ||
| Tenaga Nasional Berhad | 8.305 | 8.305 | 8.305 | 0.000 | 0.00% | 0 | 16/03 | ||
| Kairous Acquisition Unt | 11.00 | 11.00 | 11.00 | +0.00 | +0.00% | 0 | 03/03 | ||
| Energem | 10.54 | 10.54 | 10.54 | 0.00 | 0.00% | 0 | 17/03 | ||
| IGS Capital | 0.1500 | 0.1500 | 0.1500 | 0.0000 | 0.00% | 0 | 29/12 |
Mexico
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Grupo Televisa ADR | 4.65 | 4.70 | 4.48 | +0.16 | +3.56% | 1.63M | 15:59:59 | ||
| Cemex ADR | 5.010 | 5.020 | 4.925 | +0.150 | +3.09% | 3.51M | 15:59:59 | ||
| America Movil ADR | 20.58 | 20.80 | 20.46 | -0.03 | -0.15% | 830.86K | 15:59:59 | ||
| Vista Oil Gas | 17.360 | 17.660 | 16.980 | +0.620 | +3.70% | 712.41K | 15:59:59 | ||
| Fomento Economico Mexicano | 88.01 | 88.91 | 87.33 | +0.01 | +0.01% | 529.37K | 15:59:59 | ||
| Controladora Vuela ADR | 10.87 | 10.96 | 10.52 | +0.50 | +4.82% | 253.06K | 15:59:59 | ||
| GAP ADR | 177.97 | 180.51 | 177.32 | +0.99 | +0.56% | 101.52K | 15:59:59 | ||
| Coca-Cola Femsa ADR | 77.13 | 77.92 | 76.04 | +1.41 | +1.86% | 194.17K | 15:59:59 | ||
| Betterware De Mexico | 10.28 | 10.55 | 10.15 | +0.06 | +0.59% | 22.39K | 15:59:00 | ||
| Santander Mexico B ADR | 6.490 | 6.640 | 6.450 | +0.030 | +0.46% | 14.67K | 15:59:59 | ||
| Aeroportuario del Centro Norte | 83.38 | 84.00 | 82.50 | +1.47 | +1.79% | 83.34K | 15:59:59 | ||
| Grupo Aeroportuario Sureste ADR | 284.90 | 288.38 | 284.35 | +0.87 | +0.31% | 51.67K | 15:59:59 | ||
| Tamino Minerals | 0.003 | 0.003 | 0.003 | 0.000 | 0.00% | 77.81K | 15:20:00 | ||
| Wal Mart de Mexico ADR | 38.99 | 39.08 | 38.09 | +1.06 | +2.79% | 31.89K | 15:58:00 | ||
| Banorte ADR | 40.40 | 40.53 | 38.19 | +1.55 | +4.00% | 8.93K | 15:45:00 | ||
| Mexico Closed Fund | 16.08 | 16.14 | 15.91 | +0.21 | +1.32% | 31.09K | 16:00:00 | ||
| LIV Capital Acquisition II | 10.44 | 10.55 | 10.43 | 0.00 | 0.00% | 0 | 20/03 | ||
| Kimberly-Clark de Mexico | 10.40 | 10.54 | 10.13 | +0.32 | +3.14% | 36.37K | 15:45:00 | ||
| Fresnillo | 8.870 | 9.010 | 8.540 | -0.370 | -4.00% | 5.64K | 15:50:00 | ||
| Industrias Bachoco ADR | 60.58 | 60.58 | 58.17 | +1.85 | +3.15% | 7.62K | 15:59:59 |
Netherlands
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| ING ADR | 11.95 | 12.06 | 11.88 | +0.67 | +5.94% | 5.58M | 15:59:59 | ||
| Stellantis NV | 17.42 | 17.58 | 17.42 | +0.46 | +2.71% | 4.64M | 15:59:59 | ||
| Aegon ADR | 4.400 | 4.460 | 4.395 | +0.160 | +3.77% | 2.70M | 16:00:00 | ||
| Adyen | 15.44 | 15.47 | 15.04 | +0.28 | +1.83% | 1.88M | 15:59:00 | ||
| Koninklijke Philips ADR | 16.60 | 16.63 | 16.33 | +0.55 | +3.43% | 1.69M | 15:59:59 | ||
| ProQR Therapeutics NV | 3.660 | 3.850 | 3.230 | +0.490 | +15.46% | 2.32M | 15:59:59 | ||
| NXP | 180.46 | 183.82 | 178.00 | -0.09 | -0.05% | 1.53M | 15:59:59 | ||
| ASML ADR | 642.13 | 655.83 | 635.20 | -4.20 | -0.65% | 848.33K | 15:59:59 | ||
| Qiagen | 46.42 | 46.44 | 45.87 | +0.58 | +1.27% | 591.44K | 16:00:00 | ||
| Core Laboratories | 21.14 | 21.74 | 20.75 | +0.39 | +1.88% | 731.20K | 15:59:59 | ||
| Uniqure NV | 19.45 | 19.95 | 19.33 | +0.15 | +0.78% | 431.90K | 15:59:59 | ||
| Allego US | 2.41 | 2.50 | 2.36 | -0.03 | -1.23% | 1.03M | 15:59:59 | ||
| Prosus ADR | 14.09 | 14.25 | 14.01 | +0.06 | +0.43% | 199.87K | 15:59:00 | ||
| Merus | 20.36 | 20.65 | 18.93 | +0.56 | +2.83% | 151.95K | 15:59:59 | ||
| Koninklijke ADR | 3.550 | 3.585 | 3.550 | +0.018 | +0.50% | 128.63K | 16:00:00 | ||
| argenx ADR | 357.53 | 364.93 | 355.22 | -7.45 | -2.04% | 243.37K | 15:59:59 | ||
| Just Eat Takeaway.com NV | 3.82 | 3.84 | 3.76 | +0.04 | +1.19% | 159.03K | 15:47:00 | ||
| Airbus Group NV | 32.78 | 32.87 | 32.54 | +0.96 | +3.02% | 87.87K | 16:00:00 | ||
| NN ADR | 18.500 | 18.530 | 18.410 | +0.490 | +2.72% | 64.40K | 15:56:00 | ||
| Heineken NV | 52.23 | 52.23 | 52.01 | +1.03 | +2.01% | 27.81K | 15:58:00 |
New Zealand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Starfleet Innotech | 0.0085 | 0.0095 | 0.0082 | +0.0003 | +3.66% | 125.92K | 15:42:00 | ||
| Spark New Zealand ADR | 15.03 | 15.11 | 14.88 | -0.19 | -1.25% | 44.10K | 15:52:00 | ||
| Astika Holdings | 0.0590 | 0.0590 | 0.0410 | +0.0040 | +7.27% | 85.59K | 12:35:00 | ||
| Ryman Healthcare ADR | 18.21 | 18.21 | 18.21 | +0.00 | +0.00% | 0 | 20/03 | ||
| Chorus ADR | 24.34 | 24.34 | 24.34 | +0.00 | +0.00% | 0 | 20/03 | ||
| New Zealand Oil Gas | 0.230 | 0.230 | 0.230 | +0.000 | +0.00% | 0 | 07/03 | ||
| Warehouse Group | 1.9700 | 1.9700 | 1.9700 | 0.0000 | 0.00% | 0 | 13/12 | ||
| Konared Corporation | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.00% | 0 | 16/03 | ||
| New Zealand Energy Corp | 0.0510 | 0.0510 | 0.0510 | 0.0000 | 0.00% | 0 | 16/03 | ||
| Spark New Zealand | 3.0450 | 3.0888 | 2.9700 | +0.0000 | +0.00% | 0 | 10/03 | ||
| Fletcher Building Ltd PK | 5.43 | 5.43 | 5.43 | 0.00 | 0.00% | 0 | 17/03 | ||
| Air New Zealand ADR | 2.35 | 2.35 | 2.35 | 0.00 | 0.00% | 0 | 13/03 | ||
| Auckland International Airport ADR | 27.09 | 27.51 | 27.09 | +1.75 | +6.91% | 0.80K | 13:56:00 | ||
| Port Tauranga ADR | 15.55 | 15.55 | 15.55 | +0.00 | +0.00% | 0 | 20/12 | ||
| Sanford ADR | 18 | 18 | 18 | +0 | +0.00% | 0 | 08/10 | ||
| A2 Milk | 4.37 | 4.38 | 4.37 | +0.00 | +0.00% | 0 | 28/02 |
Norway
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Equinor ADR | 27.92 | 28.42 | 27.64 | +0.58 | +2.12% | 5.83M | 15:59:59 | ||
| Opera | 8.67 | 8.74 | 8.25 | +0.24 | +2.85% | 185.77K | 15:59:59 | ||
| DNB Bank ASA | 17.86 | 18.01 | 17.78 | +0.33 | +1.88% | 59.53K | 16:00:00 | ||
| Norsk Hydro ASA ADR | 7.000 | 7.140 | 6.950 | +0.105 | +1.52% | 41.74K | 15:59:00 | ||
| Orkla ASA ADR | 6.939 | 7.005 | 6.910 | +0.079 | +1.15% | 33.77K | 15:45:00 | ||
| Mowi ADR | 16.80 | 16.95 | 16.71 | +0.52 | +3.19% | 13.42K | 15:52:00 | ||
| Telenor ASA ADR | 11.62 | 11.63 | 11.56 | +0.07 | +0.61% | 27.22K | 15:55:00 | ||
| Aker Carbon | 1.41 | 1.45 | 1.37 | +0.03 | +2.17% | 5.20K | 14:54:00 | ||
| Yara International ASA | 21.63 | 21.85 | 21.60 | +0.64 | +3.05% | 12.20K | 15:56:00 | ||
| Nel ASA | 1.40 | 1.45 | 1.34 | -0.03 | -2.10% | 31.15K | 15:57:00 | ||
| Norwegian Air Shuttle | 1.03 | 1.03 | 0.91 | +0.03 | +2.50% | 1.22K | 15:56:00 | ||
| Mowi | 16.0800 | 16.0800 | 15.9301 | 0.0000 | 0.00% | 0 | 20/03 | ||
| Gjensidige Forsikring ADR | 17.31 | 17.31 | 17.00 | -0.04 | -0.23% | 0.72K | 15:09:00 | ||
| Kahoot | 1.91 | 2.01 | 1.91 | -0.18 | -8.61% | 6.87K | 15:58:00 | ||
| Idex Biometrics ASA | 6.70 | 6.70 | 6.70 | -0.24 | -3.53% | 0.60K | 15:01:00 | ||
| Tomra Systems ADR | 15.58 | 15.76 | 15.52 | +0.15 | +0.97% | 4.64K | 15:47:00 | ||
| Nordic Semiconductor | 15.1000 | 15.1000 | 15.1000 | +0.0000 | +0.00% | 0 | 20/03 | ||
| Norsk Hydro | 7.02 | 7.11 | 6.95 | +0.21 | +3.08% | 6.18K | 14:22:00 | ||
| Orkla | 6.8377 | 6.8377 | 6.8377 | +0.0000 | +0.00% | 0 | 20/03 | ||
| Equinor | 27.6220 | 27.6220 | 27.6220 | +0.4620 | +1.70% | 0.56K | 11:29:00 |
Peru
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Buenaventura Mining ADR | 8.080 | 8.330 | 7.975 | -0.300 | -3.58% | 952.40K | 15:59:59 | ||
| Credicorp | 127.99 | 129.61 | 126.73 | +3.64 | +2.93% | 471.00K | 15:59:59 | ||
| Intercorp Financial Services | 22.69 | 22.76 | 22.44 | +0.54 | +2.44% | 10.62K | 15:59:59 | ||
| Cementos Pacasmayo ADR | 5.220 | 5.430 | 5.220 | -0.060 | -1.14% | 4.95K | 15:59:59 | ||
| Aenza | 2.5600 | 2.5600 | 2.5600 | -0.0600 | -2.29% | 0.21K | 15:59:59 | ||
| Dana Resources | 0.00010 | 0.00010 | 0.00010 | +0.00000 | +0.00% | 0 | 10/03 | ||
| Goldsands Dev Co | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.00% | 0 | 16/03 | ||
| Fossal ADR | 0.075 | 0.075 | 0.075 | +0.000 | +0.00% | 0 | 23/07 |
Philippines
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| PLDT ADR | 24.45 | 24.50 | 24.13 | +0.39 | +1.62% | 39.56K | 15:59:59 | ||
| BDO Unibank ADR | 28.40 | 28.40 | 26.88 | +1.21 | +4.44% | 1.17K | 15:54:00 | ||
| D&L Industries ADR | 3.46 | 3.46 | 3.46 | +0.10 | +2.98% | 1.16K | 12:07:00 | ||
| Cebu Air ADR | 3.66 | 3.66 | 3.66 | 0.00 | 0.00% | 0 | 27/06 | ||
| Universal Robina ADR | 26.32 | 26.32 | 26.32 | 0.00 | 0.00% | 0 | 17/03 | ||
| Manila Water ADR | 8.82 | 8.82 | 8.82 | 0.00 | 0.00% | 0 | 22/12 | ||
| Metropolitan Bank ADR | 21 | 21 | 21 | +0 | +0.00% | 0 | 24/01 | ||
| Megaworld ADR | 7.2 | 7.2 | 7.2 | +0.4 | +5.87% | 0.26K | 12:03:00 | ||
| Manila Electric ADR | 9.44 | 9.44 | 9.44 | 0.00 | 0.00% | 0 | 07/12 | ||
| JG Summit ADR | 15 | 15 | 15 | 0 | 0.00% | 0 | 27/09 | ||
| Jollibee Foods ADR | 16.050 | 16.050 | 16.050 | 0.000 | 0.00% | 0 | 14/03 | ||
| Globe Telecom ADR | 42.00 | 42.00 | 42.00 | 0.00 | 0.00% | 0 | 18/08 | ||
| First Gen ADR | 5.91 | 5.91 | 5.91 | 0.00 | 0.00% | 0 | 28/11 | ||
| DMCI ADR | 2.21 | 2.21 | 2.21 | +0.00 | +0.00% | 0 | 27/01 | ||
| Bank the Philippine Islands ADR | 37.32 | 37.32 | 37.32 | -0.33 | -0.88% | 0.13K | 12:03:00 | ||
| Ayala ADR | 10.7 | 12.0 | 10.7 | 0.0 | 0.00% | 0 | 16/03 | ||
| Aboitiz Power ADR | 16.08 | 16.08 | 16.08 | +0.00 | +0.00% | 0 | 30/01 | ||
| Aboitiz Equity ADR | 13.22 | 13.22 | 13.22 | 0.00 | 0.00% | 0 | 25/01 | ||
| Benguet B | 0.0800 | 0.0800 | 0.0800 | +0.0000 | +0.00% | 0 | 07/03 | ||
| Robinsons Retail Holdings Inc | 9.89 | 10.04 | 9.89 | 0.00 | 0.00% | 0 | 02/03 |
Poland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| CD Projekt | 6.66 | 7.00 | 6.52 | -0.41 | -5.80% | 77.51K | 15:53:00 | ||
| Eurocash SA | 1.71 | 1.71 | 1.71 | 0.00 | 0.00% | 0 | 24/02 | ||
| Eurocash SA PK | 2.64 | 2.64 | 2.64 | +0.00 | +0.00% | 0 | 19/01 | ||
| Alior Bank ADR | 2.1 | 2.1 | 2.1 | 0.0 | 0.00% | 0 | 03/11 | ||
| 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 | 5.46 | 5.49 | 5.38 | +0.17 | +3.31% | 30.92K | 15:46:00 | ||
| EDP Energias de Portugal ADR | 51.83 | 52.16 | 51.74 | +0.71 | +1.39% | 6.02K | 15:59:00 | ||
| Jeronimo Martins SGPS SA ADR | 45.81 | 45.81 | 45.56 | +1.55 | +3.50% | 1.95K | 15:46:00 | ||
| Banco Espirito Santo | 0.0001 | 0.0001 | 0.0001 | 0.0000 | 0.00% | 0 | 12/04 | ||
| Banco Comercial Portugues ADR | 2.18 | 2.18 | 2.18 | 0.00 | 0.00% | 0 | 23/05 |
Russia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| PhosAgro OAO | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 27/04 | ||
| Cian ADR | 3.40 | 4.49 | 3.30 | 0.00 | 0.00% | 0 | 25/02 | ||
| HMS Hydraulic Machines Systems Group DRC | 3.50 | 3.70 | 3.50 | 0.00 | 0.00% | 0 | 28/02 | ||
| Fix Price Group | 2.05 | 2.05 | 2.05 | +0.00 | +0.00% | 0 | 15/03 | ||
| Zaim Credit Systems | 1.50 | 1.50 | 1.50 | 0.00 | 0.00% | 0 | 07/09 | ||
| En+ London | 9.30 | 9.30 | 9.30 | 0.00 | 0.00% | 0 | 02/03 | ||
| HeadHunter ADR | 15.03 | 18.14 | 14.59 | 0.00 | 0.00% | 0 | 25/02 | ||
| NMTP DRC | 7.10 | 7.10 | 6.00 | +0.00 | +0.00% | 0 | 25/02 | ||
| Novatek DRC | 38.3 | 50.0 | 37.6 | 0.0 | 0.00% | 0 | 02/03 | ||
| Polyus DRC | 3.90 | 3.90 | 3.90 | 0.00 | 0.00% | 0 | 27/04 | ||
| Rostelekom DRC | 4.04 | 4.03 | 4.00 | 0.00 | 0.00% | 0 | 01/03 | ||
| Globaltrans Inv | 2.70 | 2.70 | 2.70 | +0.00 | +0.00% | 0 | 02/03 | ||
| Lenta Ltd | 1.50 | 1.50 | 1.50 | +0.00 | +0.00% | 0 | 02/03 | ||
| Tatneft ADR | 14.15 | 14.15 | 14.15 | +0.00 | +0.00% | 0 | 09/08 | ||
| Novatek DRC | 50.00 | 50.00 | 50.00 | +0.00 | +0.00% | 0 | 21/02 | ||
| AFK Sistem DRC | 4.50 | 6.00 | 4.50 | 0.00 | 0.00% | 0 | 02/03 | ||
| Norilskiy Nikel ADR | 9.10 | 9.10 | 9.10 | +0.00 | +0.00% | 0 | 09/08 | ||
| Tatneft ADR | 9.55 | 9.55 | 9.55 | 0.00 | 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 |
Singapore
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Grab Holdings | 2.87 | 2.96 | 2.79 | +0.08 | +2.87% | 10.50M | 15:59:59 | ||
| Flex | 21.56 | 21.76 | 21.32 | +0.55 | +2.62% | 3.59M | 15:59:59 | ||
| Sea | 79.86 | 80.74 | 76.32 | +2.95 | +3.84% | 4.63M | 15:59:59 | ||
| Genius | 2.28 | 2.60 | 2.01 | +0.21 | +10.14% | 4.77M | 15:59:59 | ||
| Lion Group Holding | 0.240 | 0.250 | 0.237 | 0.001 | 0.29% | 300.65K | 15:59:59 | ||
| Maxeon Solar Technologies | 25.77 | 26.61 | 23.45 | +2.38 | +10.18% | 973.53K | 15:59:59 | ||
| Kulicke&Soffa | 52.57 | 53.80 | 52.00 | +0.11 | +0.21% | 381.97K | 15:59:59 | ||
| YY A | 28.59 | 29.37 | 28.42 | -0.56 | -1.92% | 387.69K | 15:59:59 | ||
| abrdn Asia Pacific Income | 2.670 | 2.690 | 2.640 | +0.020 | +0.75% | 819.21K | 15:59:59 | ||
| Wave Life Sciences Ltd | 4.240 | 4.305 | 3.990 | +0.060 | +1.44% | 418.42K | 15:59:59 | ||
| Society Pass | 1.14 | 1.17 | 1.08 | +0.04 | +3.64% | 112.67K | 15:59:59 | ||
| LightInTheBox | 1.430 | 1.450 | 1.250 | +0.130 | +10.00% | 222.28K | 15:59:59 | ||
| EUDA Health Holdings | 2.17 | 2.45 | 2.00 | +0.10 | +4.83% | 227.06K | 15:59:59 | ||
| Grindrod Shipping | 11.29 | 11.74 | 11.20 | -0.11 | -0.96% | 107.30K | 15:59:59 | ||
| Guardforce AI | 5.09 | 5.62 | 4.75 | +0.29 | +6.04% | 275.99K | 15:59:59 | ||
| Eqonex | 0.030 | 0.056 | 0.030 | -0.004 | -12.86% | 21.86K | 14:41:00 | ||
| abrdn Japan Equity Fund | 5.340 | 5.350 | 5.310 | +0.010 | +0.19% | 12.40K | 15:59:59 | ||
| India Closed Fund | 14.81 | 14.87 | 14.76 | +0.01 | +0.07% | 53.30K | 15:59:59 | ||
| DBS Group Holdings ADR | 98.67 | 99.50 | 98.30 | +1.91 | +1.97% | 18.66K | 15:53:00 | ||
| United Overseas Bank ADR | 43.13 | 43.23 | 43.06 | +0.69 | +1.64% | 30.39K | 15:53:00 |
South Africa
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Sibanye Gold ADR | 8.43 | 8.47 | 8.33 | +0.03 | +0.36% | 3.11M | 15:59:59 | ||
| Gold Fields ADR | 11.540 | 11.750 | 11.220 | -0.280 | -2.37% | 4.43M | 15:59:59 | ||
| AngloGold Ashanti ADR | 20.81 | 20.97 | 20.32 | -0.37 | -1.75% | 2.55M | 15:59:59 | ||
| Harmony Gold Mining | 3.730 | 3.840 | 3.660 | -0.210 | -5.33% | 5.46M | 15:59:59 | ||
| DRDGOLD ADR | 8.39 | 8.65 | 8.13 | -0.36 | -4.11% | 359.71K | 15:59:59 | ||
| Sasol ADR | 12.76 | 12.94 | 12.69 | +0.14 | +1.15% | 140.25K | 16:00:00 | ||
| Sanlam Ltd PK | 5.885 | 5.980 | 5.630 | +0.205 | +3.61% | 27.23K | 15:48:00 | ||
| Naspers ADR | 33.59 | 34.02 | 33.34 | +0.44 | +1.33% | 37.73K | 15:45:00 | ||
| Impala Platinum Holdings Ltd PK | 9.330 | 9.450 | 9.220 | +0.020 | +0.21% | 68.00K | 15:57:00 | ||
| Anglo American Platinum ADR | 9.460 | 9.620 | 9.444 | -0.141 | -1.47% | 194.67K | 15:55:00 | ||
| Lesaka Tech | 4.490 | 4.700 | 4.380 | -0.010 | -0.22% | 40.47K | 15:59:59 | ||
| Mr Price Group | 7.24 | 7.28 | 7.24 | -0.03 | -0.39% | 6.15K | 15:52:00 | ||
| Vodacom Group Ltd PK | 6.79 | 6.96 | 6.62 | +0.18 | +2.72% | 12.56K | 15:48:00 | ||
| MTN Group Ltd PK | 6.69 | 6.69 | 6.58 | +0.02 | +0.30% | 19.97K | 15:58:00 | ||
| Standard Bank Group Ltd PK | 8.97 | 9.00 | 8.85 | +0.14 | +1.59% | 10.96K | 15:57:00 | ||
| Woolworths Holdings Ltd PK | 3.55 | 3.55 | 3.54 | +0.00 | +0.00% | 0 | 20/03 | ||
| Life Healthcare Group Holdings | 4.08 | 4.08 | 3.90 | +0.09 | +2.13% | 14.56K | 15:15:00 | ||
| Nedbank Group Ltd | 11.265 | 11.300 | 11.180 | -0.015 | -0.13% | 6.00K | 15:48:00 | ||
| Leatt | 16.8 | 17.0 | 16.8 | 0.1 | 0.00% | 2.26K | 15:56:00 | ||
| MultiChoice ADR | 6.5452 | 6.6300 | 6.4600 | +0.0852 | +1.32% | 5.28K | 13:13:00 |
South Korea
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| KT | 11.72 | 11.77 | 11.65 | +0.10 | +0.86% | 631.41K | 15:59:59 | ||
| SK Telecom ADR | 20.94 | 20.94 | 20.73 | +0.46 | +2.25% | 461.92K | 15:59:59 | ||
| MagnaChip | 8.94 | 9.10 | 8.79 | +0.21 | +2.41% | 341.41K | 15:59:59 | ||
| KB Financial | 37.31 | 37.49 | 37.15 | +0.36 | +0.97% | 223.95K | 15:59:59 | ||
| Kepco ADR | 6.80 | 6.85 | 6.74 | -0.14 | -2.02% | 139.89K | 15:59:59 | ||
| Shinhan | 27.00 | 27.03 | 26.83 | +0.32 | +1.20% | 135.65K | 15:59:59 | ||
| LG Display | 5.53 | 5.57 | 5.50 | -0.11 | -1.95% | 107.92K | 15:59:59 | ||
| POSCO | 61.34 | 61.98 | 61.13 | -0.29 | -0.47% | 257.28K | 15:59:59 | ||
| Woori Financial | 26.12 | 26.14 | 25.84 | +0.76 | +3.00% | 43.24K | 15:59:59 | ||
| I-On Digital | 0.23 | 0.23 | 0.22 | -0.00 | -1.53% | 1.37K | 15:05:00 | ||
| Doubledown | 8.00 | 8.37 | 7.41 | -0.05 | -0.62% | 13.50K | 15:57:00 | ||
| Gravity Co | 53.89 | 54.91 | 53.11 | +2.09 | +4.03% | 21.55K | 15:59:59 | ||
| Hyundai Motor DRC | 33.71 | 35.06 | 33.71 | -0.29 | -0.85% | 0.55K | 15:58:00 | ||
| Samsung Electronics Co | 40.60 | 40.60 | 40.60 | 0.00 | 0.00% | 0 | 27/09 | ||
| Hyundai Motor ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 04/02 | ||
| Naver Corp | 115.00 | 115.00 | 115.00 | 0.00 | 0.00% | 0 | 27/10 |
Spain
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Santander ADR | 3.590 | 3.636 | 3.580 | +0.190 | +5.59% | 6.30M | 15:59:59 | ||
| BBVA ADR | 7.050 | 7.100 | 6.990 | +0.440 | +6.66% | 2.83M | 15:59:59 | ||
| Grifols ADR | 6.85 | 6.93 | 6.55 | +0.19 | +2.85% | 1.19M | 15:59:59 | ||
| Iberdrola SA | 47.96 | 48.15 | 47.72 | +0.47 | +0.99% | 101.40K | 15:59:00 | ||
| Telefonica ADR | 4.100 | 4.120 | 4.090 | +0.110 | +2.76% | 655.16K | 15:59:59 | ||
| Wallbox NV | 4.340 | 4.430 | 4.180 | +0.270 | +6.63% | 348.57K | 15:59:59 | ||
| Inditex ADR | 15.69 | 15.78 | 15.57 | +0.42 | +2.75% | 125.24K | 16:00:00 | ||
| Amadeus IT Holding SA PK | 63.64 | 63.94 | 63.50 | +1.13 | +1.81% | 389.89K | 15:58:00 | ||
| Repsol SA | 15.26 | 15.50 | 15.21 | +0.50 | +3.39% | 79.85K | 15:59:00 | ||
| Caixabank ADR | 1.32 | 1.34 | 1.30 | +0.08 | +6.45% | 68.95K | 15:45:00 | ||
| Red Electrica ADR | 8.480 | 8.480 | 8.437 | +0.070 | +0.83% | 74.54K | 15:48:00 | ||
| Enagas SA | 9.270 | 9.330 | 9.250 | 0.000 | 0.00% | 11.08K | 15:45:00 | ||
| Ferrovial | 29.16 | 29.25 | 29.08 | +0.58 | +2.05% | 7.33K | 15:57:00 | ||
| Acerinox ADR | 4.9 | 4.9 | 4.8 | +0.0 | +0.00% | 0 | 20/03 | ||
| Siemens Gamesa ADR | 3.20 | 3.22 | 3.15 | +0.11 | +3.56% | 3.61K | 15:54:00 | ||
| Endesa ADR | 10.3 | 10.3 | 10.2 | +0.2 | +2.10% | 3.48K | 15:46:00 | ||
| Red Electrica | 16.8700 | 16.8700 | 16.8700 | +0.0000 | +0.00% | 0 | 20/03 | ||
| ACS Actividades Construccion ADR | 6.23 | 6.23 | 6.21 | +0.16 | +2.64% | 0.64K | 15:45:00 | ||
| EDP Renovaveis | 21.7300 | 21.7300 | 21.7300 | +0.2069 | +0.96% | 0.10K | 15:36:00 | ||
| Naturgy Energy ADR | 5.55 | 5.66 | 5.55 | -0.12 | -2.12% | 2.30K | 15:57:00 |
Sweden
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| LM Ericsson B ADR | 5.39 | 5.45 | 5.38 | +0.05 | +0.94% | 3.49M | 15:59:59 | ||
| Oatly Group AB | 2.64 | 2.68 | 2.49 | +0.21 | +8.64% | 6.75M | 15:59:59 | ||
| Polestar Automotive Holding A | 3.58 | 3.70 | 3.55 | +0.03 | +0.85% | 3.75M | 15:59:59 | ||
| Autoliv | 89.42 | 90.05 | 88.62 | +2.75 | +3.17% | 1.16M | 15:59:59 | ||
| Svenska Handelsbanken PK | 4.60 | 4.70 | 4.58 | +0.04 | +0.88% | 169.06K | 15:57:00 | ||
| Atlas Copco AB | 11.95 | 12.02 | 11.89 | +0.08 | +0.67% | 141.02K | 15:59:00 | ||
| Olink Holding AB | 23.02 | 23.06 | 21.17 | +1.22 | +5.60% | 57.53K | 15:59:59 | ||
| Hexagon ADR | 10.99 | 11.04 | 10.94 | +0.10 | +0.92% | 49.10K | 15:52:00 | ||
| Telia ADR | 5.09 | 5.15 | 5.07 | -0.11 | -2.13% | 25.65K | 15:52:00 | ||
| Volvo ADR | 19.67 | 19.82 | 19.57 | +0.62 | +3.27% | 38.83K | 15:57:00 | ||
| Assa Abloy AB | 12.19 | 12.26 | 12.13 | +0.09 | +0.75% | 43.85K | 15:57:00 | ||
| Swedbank AB | 17.56 | 17.80 | 17.52 | +0.46 | +2.69% | 16.67K | 15:57:00 | ||
| Sandvik AB ADR | 20.04 | 20.06 | 19.89 | +0.29 | +1.47% | 50.78K | 15:51:00 | ||
| Neonode | 7.760 | 7.852 | 7.490 | +0.380 | +5.15% | 69.10K | 15:59:59 | ||
| Evolution Gaming Group AB | 125.05 | 125.25 | 123.84 | +3.49 | +2.87% | 13.05K | 15:59:00 | ||
| H&M ADR | 2.35 | 2.38 | 2.35 | +0.04 | +1.95% | 22.64K | 15:46:00 | ||
| Husqvarna AB | 16.50 | 16.60 | 16.47 | +0.05 | +0.30% | 8.63K | 15:59:00 | ||
| AB SKF | 18.95 | 18.95 | 18.82 | +0.55 | +2.99% | 4.51K | 15:47:00 | ||
| Calliditas Therapeutics | 24.10 | 24.41 | 24.07 | +0.57 | +2.42% | 5.99K | 15:49:00 | ||
| Atlas Copco ADR | 10.73 | 10.82 | 10.68 | +0.01 | +0.12% | 8.01K | 15:48:00 |
Switzerland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Credit Suisse ADR | 0.97 | 1.00 | 0.94 | +0.02 | +2.46% | 209.79M | 15:59:59 | ||
| UBS Group | 21.05 | 21.27 | 19.97 | +2.25 | +11.97% | 18.59M | 15:59:59 | ||
| Transocean | 6.120 | 6.430 | 6.000 | +0.220 | +3.73% | 29.11M | 15:59:59 | ||
| Amcor PLC | 10.99 | 11.06 | 10.93 | +0.07 | +0.64% | 4.81M | 15:59:59 | ||
| On Holding | 27.26 | 28.00 | 25.50 | +5.69 | +26.38% | 27.33M | 15:59:59 | ||
| ObsEva | 0.121 | 0.127 | 0.113 | +0.002 | +1.69% | 3.64M | 15:59:59 | ||
| STMicroelectronics ADR | 49.71 | 50.22 | 49.10 | +0.85 | +1.74% | 2.66M | 15:59:59 | ||
| Novartis ADR | 83.67 | 83.79 | 83.16 | +0.24 | +0.29% | 1.83M | 15:59:59 | ||
| Chubb | 194.29 | 195.21 | 191.80 | +4.70 | +2.48% | 2.26M | 15:59:59 | ||
| Relief Therapeutics | 0.02 | 0.02 | 0.02 | 0.00 | 2.56% | 567.16K | 15:43:00 | ||
| Alcon | 67.46 | 67.51 | 66.87 | +1.53 | +2.32% | 1.65M | 15:59:59 | ||
| TE Connectivity | 125.42 | 126.40 | 124.75 | +0.85 | +0.68% | 1.69M | 15:59:59 | ||
| Credit Suisse | 0.9317 | 0.9500 | 0.9001 | +0.0707 | +8.22% | 196.42K | 15:58:00 | ||
| Roche Holding ADR | 35.62 | 35.68 | 35.40 | +0.48 | +1.37% | 883.28K | 16:00:00 | ||
| MoonLake Immunotherapeutics | 22.01 | 22.75 | 20.37 | +0.69 | +3.24% | 466.51K | 15:59:59 | ||
| ABB ADR | 33.26 | 33.37 | 33.10 | +0.70 | +2.15% | 1.21M | 16:00:00 | ||
| Crispr Therapeutics | 45.06 | 45.30 | 43.41 | +0.60 | +1.35% | 1.05M | 15:59:59 | ||
| Glencore ADR | 10.970 | 11.100 | 10.870 | -0.040 | -0.36% | 419.92K | 15:59:00 | ||
| Logitech | 53.69 | 54.01 | 53.38 | +0.42 | +0.79% | 322.21K | 15:59:59 | ||
| Garmin | 97.36 | 98.12 | 96.57 | +0.54 | +0.56% | 413.12K | 15:59:59 |
Taiwan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Taiwan Semiconductor | 92.50 | 93.00 | 90.80 | +2.46 | +2.73% | 12.29M | 15:59:59 | ||
| ASE Industrial ADR | 7.530 | 7.587 | 7.420 | -0.130 | -1.70% | 5.96M | 15:59:59 | ||
| United Microelectronics | 8.730 | 8.805 | 8.585 | -0.020 | -0.23% | 6.86M | 15:59:59 | ||
| Himax | 7.75 | 7.96 | 7.64 | -0.04 | -0.51% | 656.00K | 15:59:59 | ||
| Chunghwa Telecom | 38.65 | 38.83 | 38.47 | -0.20 | -0.51% | 146.59K | 15:59:59 | ||
| Gogoro | 3.580 | 3.600 | 3.480 | +0.110 | +3.17% | 121.20K | 15:59:59 | ||
| Giga Media Ltd | 1.420 | 1.440 | 1.420 | 0.000 | 0.00% | 5.33K | 15:53:00 | ||
| Gorilla Tech | 8.08 | 8.20 | 8.01 | +0.08 | +1.00% | 27.98K | 15:59:00 | ||
| Hon Hai Precision ADR | 6.68 | 6.75 | 6.63 | +0.10 | +1.49% | 33.42K | 15:56:00 | ||
| ChipMOS Tech | 24.09 | 24.18 | 23.95 | +0.18 | +0.75% | 10.41K | 15:59:59 | ||
| Nocera | 1.11 | 1.20 | 1.05 | -0.04 | -3.48% | 15.83K | 15:59:59 | ||
| AU Optronics | 6.225 | 6.400 | 6.000 | -0.070 | -1.11% | 183.56K | 15:42:00 | ||
| Maxpro Capital Acquisition | 8.85 | 11.98 | 7.50 | -2.84 | -24.29% | 160.18K | 15:59:59 | ||
| Maxpro Capital Acquisition Unt | 11.10 | 11.43 | 8.99 | -0.65 | -5.53% | 12.03K | 15:23:00 | ||
| SemiLEDS | 2.11 | 2.19 | 2.09 | -0.02 | -0.94% | 9.49K | 15:59:00 | ||
| Asia Pacific Wire & Cable | 1.490 | 1.500 | 1.380 | +0.120 | +8.76% | 7.46K | 15:44:00 | ||
| Perfect Corp | 5.580 | 5.820 | 5.310 | +0.090 | +1.64% | 3.03K | 15:59:59 | ||
| FIH Mobile ADR | 2.030 | 2.030 | 2.030 | +0.000 | +0.00% | 0 | 20/03 | ||
| Gogoro Wnt | 0.55 | 0.55 | 0.55 | +-0.00 | +-0.09% | 0.70K | 09:30:00 | ||
| Fubon Financial ADR | 9 | 9 | 9 | 0 | 0.00% | 0 | 30/01 |
Thailand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Kasikornbank OTC | 15.49 | 15.49 | 15.10 | +0.53 | +3.54% | 2.18K | 13:15:00 | ||
| Bangkok Bank ADR | 21.6140 | 23.1066 | 21.4000 | -1.4360 | -6.23% | 47.51K | 15:41:00 | ||
| Airports Thailand ADR | 19.9 | 19.9 | 19.8 | -0.6 | -2.98% | 2.90K | 15:44:00 | ||
| Advanced Info Service Public | 6.000 | 6.000 | 6.000 | 0.000 | 0.00% | 0 | 20/03 | ||
| PTT Exploration & Production | 7.550 | 7.550 | 7.550 | 0.000 | 0.00% | 0 | 20/03 | ||
| Univanich Palm Oil ADR | 0.2 | 0.2 | 0.2 | 0.0 | 0.00% | 0 | 29/06 | ||
| Kasikornbank DRC | 4.63 | 4.63 | 4.63 | +0.00 | +0.00% | 0 | 10/01 | ||
| IRPC ADR | 10 | 10 | 10 | 0 | 0.00% | 0 | 18/04 | ||
| Indorama Ventures ADR | 13.21 | 13.21 | 12.91 | 0.00 | 0.00% | 0 | 10/01 | ||
| Electricity Generating ADR | 22 | 22 | 22 | 0 | 0.00% | 0 | 03/11 | ||
| CP All ADR | 18 | 18 | 18 | 0 | 0.00% | 0 | 07/03 | ||
| Bumrungrad Hospital DRC | 6.06 | 6.06 | 6.06 | +0.00 | +0.00% | 0 | 31/10 | ||
| BTS ADR | 23.5 | 23.5 | 23.5 | 0.0 | 0.00% | 0 | 02/12 | ||
| 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 | 22.75 | 22.75 | 22.75 | 0.00 | 0.00% | 0 | 10/01 | ||
| BEC World ADR | 4.82 | 4.82 | 4.82 | 0.00 | 0.00% | 0 | 06/04 | ||
| Bangkok Dusit Medical ADR | 30.1 | 30.1 | 30.1 | 0.0 | 0.00% | 0 | 13/10 | ||
| Advanced Info Service DRC | 4.70 | 4.70 | 4.70 | +0.00 | +0.00% | 0 | 17/10 | ||
| TTW Public Company | 12.77 | 12.77 | 12.77 | 0.00 | 0.00% | 0 | 28/12 |
Türkiye
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Turkcell Iletisim Hizmetleri | 4.120 | 4.160 | 4.070 | -0.010 | -0.24% | 366.45K | 15:59:59 | ||
| DMARKET Electronic Services Trading ADR | 0.81 | 0.83 | 0.81 | 0.00 | 0.12% | 389.98K | 15:59:59 | ||
| Koc Holdings AS | 20.36 | 20.36 | 20.36 | +0.26 | +1.29% | 10.00K | 10:31:00 | ||
| Akbank Turk Anonim Sirketi | 1.81 | 1.86 | 1.81 | -0.07 | -3.72% | 26.66K | 15:57:00 | ||
| Turk Telekomunikasyon ADR | 1.8 | 1.8 | 1.8 | -0.1 | -3.83% | 0.20K | 10:55:00 | ||
| Tav Havalimanlari Holding AS | 16.300 | 16.300 | 16.300 | -0.140 | -0.85% | 0.61K | 09:53:00 | ||
| Eregli Demir Celik ADR | 9.81 | 9.81 | 9.81 | 0.00 | 0.00% | 0 | 20/03 | ||
| Koza Altin Islemeleri A S | 6.1952 | 6.1952 | 6.1952 | +0.0000 | +0.00% | 0 | 13/09 | ||
| Turkiye Garanti Bankasi AS | 1.465 | 1.465 | 1.278 | +0.155 | +11.85% | 5.48K | 15:26:00 | ||
| Turkiye Vakiflar Bankasi ADR | 5.000 | 5.000 | 5.000 | 0.000 | 0.00% | 0 | 30/12 | ||
| Arcelik ADR | 33.40 | 33.40 | 33.40 | +0.00 | +0.00% | 0 | 16/03 | ||
| Ford Otomoti Sanayi ADR | 124.55 | 124.55 | 124.55 | 0.00 | 0.00% | 0 | 14/02 | ||
| Dogan Sirketler ADR | 1.39 | 1.39 | 1.39 | 0.00 | 0.00% | 0 | 12/06 | ||
| Tekfen ADR | 3 | 3 | 3 | 0 | 0.00% | 0 | 29/11 | ||
| THY ADR | 74.0 | 74.0 | 74.0 | +0.0 | +0.00% | 0 | 09/03 | ||
| Ulker Biskuvi Sanayi ADR | 18 | 18 | 18 | +0 | +0.00% | 0 | 13/03 | ||
| Anadolu Efes ADR | 0.642 | 0.718 | 0.642 | 0.000 | 0.00% | 0 | 16/03 |
United Arab Emirates
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Yalla | 3.79 | 3.82 | 3.62 | +0.19 | +5.28% | 93.94K | 15:59:59 | ||
| East Stone Acquisition | 9.72 | 10.03 | 9.70 | -0.19 | -1.92% | 40.02K | 15:59:00 | ||
| Swvl Holdings | 1.220 | 1.300 | 1.160 | -0.010 | -0.82% | 97.24K | 15:59:00 | ||
| Anghami De | 1.730 | 1.790 | 1.720 | -0.060 | -3.35% | 14.21K | 15:51:00 | ||
| Brooge Holdings Ltd | 5.600 | 5.600 | 5.600 | +0.000 | +0.00% | 11.85K | 14:31:00 | ||
| Amira Nature Foods | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 | 21/02 | ||
| 3Power Energy | 0.000 | 0.000 | 0.000 | 0.000 | 0.00% | 0 | 06/03 |
United Kingdom
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Plandai Biotech | 0.001 | 0.001 | 0.001 | -0.000 | -14.29% | 29.08M | 15:59:00 | ||
| Lloyds Banking ADR | 2.320 | 2.348 | 2.310 | +0.100 | +4.50% | 16.66M | 15:59:59 | ||
| Barclays ADR | 6.930 | 7.087 | 6.930 | +0.260 | +3.90% | 12.52M | 15:59:59 | ||
| Nsav | 0.0021 | 0.0025 | 0.0020 | -0.0003 | -12.50% | 15.58M | 15:41:00 | ||
| Profitable Develop | 0.00030 | 0.00030 | 0.00020 | 0.00000 | 0.00% | 2.44M | 11:17:00 | ||
| BP ADR | 37.02 | 37.26 | 36.59 | +1.22 | +3.41% | 9.47M | 15:59:59 | ||
| Link Reservations | 0.0048 | 0.0050 | 0.0038 | -0.0004 | -7.69% | 1.55M | 15:58:00 | ||
| TechnipFMC | 13.540 | 13.625 | 13.080 | +0.820 | +6.45% | 7.52M | 15:59:59 | ||
| HALEON ADR | 8.18 | 8.18 | 7.96 | +0.25 | +3.15% | 6.96M | 15:59:59 | ||
| Natwest Group | 6.670 | 6.775 | 6.630 | +0.370 | +5.87% | 4.32M | 15:59:59 | ||
| Rolls Royce Holdings plc | 1.80 | 1.82 | 1.79 | +0.10 | +5.88% | 3.76M | 15:59:00 | ||
| Farfetch A | 4.74 | 4.85 | 4.55 | +0.28 | +6.28% | 10.78M | 15:59:59 | ||
| Shell ADR | 57.12 | 57.44 | 56.33 | +1.88 | +3.40% | 7.02M | 15:59:59 | ||
| CLARIVATE | 9.91 | 9.92 | 9.77 | +0.21 | +2.16% | 2.56M | 15:59:59 | ||
| Vodafone Group ADR | 11.25 | 11.31 | 11.22 | -0.03 | -0.27% | 3.75M | 15:59:59 | ||
| CNH Industrial NV | 14.76 | 14.79 | 14.61 | +0.64 | +4.53% | 3.49M | 15:59:59 | ||
| Rio Tinto ADR | 65.98 | 67.10 | 65.46 | -0.48 | -0.72% | 3.81M | 15:59:59 | ||
| AstraZeneca ADR | 66.99 | 67.06 | 66.40 | +0.25 | +0.37% | 3.49M | 15:59:59 | ||
| HSBC ADR | 33.93 | 34.29 | 33.86 | +0.68 | +2.05% | 2.95M | 15:59:59 | ||
| Capri Holdings | 44.18 | 45.33 | 43.90 | +1.33 | +3.10% | 3.38M | 15:59:59 |