Sign up to create alerts for Instruments,
Economic Events and content by followed authors
Free Sign Up Already have an account? Sign In
Breaking News
Quotes
All Instrument Types
- All Instrument Types
- Indices
- Equities
- ETFs
- Funds
- Commodities
- Currencies
- Crypto
- Bonds
- Certificates
Please try another search
NEW! Get Actionable Insights with InvestingPro+ Try 7 Days Free
World ADRs
Argentina
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| YPF Sociedad Anonima | 3.320 | 3.330 | 3.160 | +0.060 | +1.84% | 994.44K | 01/07 | ||
| BBVA Banco Frances ADR | 2.450 | 2.460 | 2.290 | +0.060 | +2.51% | 602.82K | 01/07 | ||
| Grupo Financiero Galicia ADR | 7.160 | 7.170 | 6.770 | +0.250 | +3.62% | 371.37K | 01/07 | ||
| Despegar.com | 8.23 | 8.34 | 8.04 | +0.13 | +1.60% | 371.33K | 01/07 | ||
| Grupo Supervielle | 1.400 | 1.400 | 1.310 | +0.040 | +2.94% | 354.00K | 01/07 | ||
| Banco Macro B ADR | 11.63 | 11.67 | 10.93 | +0.43 | +3.84% | 183.82K | 01/07 | ||
| Central Puerto | 3.080 | 3.143 | 3.030 | +0.010 | +0.33% | 117.84K | 01/07 | ||
| Cresud SACIF | 5.010 | 5.078 | 4.800 | -0.030 | -0.60% | 103.24K | 01/07 | ||
| Pampa Energia ADR | 21.36 | 21.56 | 20.45 | +0.88 | +4.30% | 98.81K | 01/07 | ||
| Bioceres Crop | 12.76 | 13.71 | 12.70 | -0.95 | -6.93% | 88.41K | 01/07 | ||
| Loma Negra ADR | 5.190 | 5.230 | 5.010 | +0.110 | +2.17% | 76.62K | 01/07 | ||
| Telecom Argentina ADR | 4.710 | 4.720 | 4.510 | +0.160 | +3.52% | 72.45K | 01/07 | ||
| Transportadora Gas ADR | 5.220 | 5.320 | 5.015 | +0.080 | +1.56% | 66.05K | 01/07 | ||
| IRSA ADR | 3.660 | 3.690 | 3.510 | +0.060 | +1.67% | 23.38K | 01/07 | ||
| Edenor ADR | 4.300 | 4.360 | 4.190 | -0.060 | -1.38% | 14.03K | 01/07 |
Australia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Propanc Biopharma | 0.0049 | 0.0051 | 0.0036 | +0.0012 | +32.43% | 9.15M | 01/07 | ||
| BHP Billiton Ltd ADR | 54.13 | 54.51 | 52.64 | -2.05 | -3.65% | 4.11M | 01/07 | ||
| Atlassian Corp Plc | 197.51 | 199.27 | 186.52 | +10.11 | +5.39% | 1.71M | 01/07 | ||
| Bannerman Resources | 0.13 | 0.13 | 0.10 | 0.01 | 5.60% | 424.64K | 01/07 | ||
| CSL | 91.87 | 93.58 | 90.62 | -0.13 | -0.14% | 245.81K | 01/07 | ||
| Woodside Energy Group | 20.88 | 21.02 | 20.40 | -0.68 | -3.15% | 216.93K | 01/07 | ||
| Paladin Energy | 0.410 | 0.428 | 0.385 | +0.015 | +3.69% | 200.96K | 01/07 | ||
| Jervois Mining Ltd | 0.37 | 0.41 | 0.35 | -0.02 | -4.50% | 187.80K | 01/07 | ||
| National Australia Bank ADR | 9.40 | 9.60 | 9.10 | +0.02 | +0.23% | 187.01K | 01/07 | ||
| Iris Energy | 3.60 | 3.61 | 3.33 | +0.25 | +7.46% | 174.82K | 01/07 | ||
| Novonix | 1.60 | 1.60 | 1.47 | -0.01 | -0.62% | 169.10K | 01/07 | ||
| ANZ Banking Group ADR | 15.12 | 15.15 | 14.85 | -0.04 | -0.30% | 160.80K | 01/07 | ||
| Tritium Dcfc | 6.13 | 6.18 | 5.81 | +0.04 | +0.66% | 154.23K | 01/07 | ||
| Mesoblast | 2.450 | 2.510 | 2.350 | +0.230 | +10.36% | 143.80K | 01/07 | ||
| Newcrest Mining Ltd PK | 14.20 | 14.20 | 13.35 | +0.14 | +0.98% | 123.32K | 01/07 | ||
| Mawson Infrastructure Group | 1.15 | 1.18 | 1.11 | +0.06 | +5.50% | 119.40K | 01/07 | ||
| Santos ADR | 4.950 | 4.980 | 4.880 | -0.080 | -1.59% | 116.76K | 01/07 | ||
| Fortescue Metals ADR | 23.110 | 23.150 | 22.460 | -0.900 | -3.75% | 112.06K | 01/07 | ||
| South32 ADR | 13.26 | 13.67 | 13.17 | -0.25 | -1.85% | 92.18K | 01/07 | ||
| BHP Billiton Ltd | 26.5000 | 26.5000 | 26.0000 | -2.2000 | -7.67% | 78.96K | 01/07 |
Austria
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Erste Group Bank AG PK | 12.54 | 12.59 | 12.22 | -0.23 | -1.84% | 391.44K | 01/07 | ||
| Wienerberger Baustoffindustrie | 4.355 | 4.560 | 4.200 | +0.145 | +3.44% | 7.30K | 01/07 | ||
| EVN ADR | 4.44 | 4.44 | 4.44 | -0.44 | -9.11% | 5.00K | 01/07 | ||
| OMV AG PK | 44.37 | 44.67 | 43.63 | -2.39 | -5.10% | 3.28K | 01/07 | ||
| Erste Group Bank AG | 25.700 | 25.700 | 24.900 | -0.190 | -0.73% | 1.44K | 01/07 | ||
| Andritz ADR | 7.79 | 7.80 | 7.80 | -0.32 | -3.88% | 0.13K | 01/07 | ||
| Telekom Austria AG PK | 13.22 | 13.22 | 13.22 | 0.00 | 0.00% | 0 | 29/06 | ||
| Voestalpine AG PK | 4.26 | 4.35 | 4.23 | +0.00 | +0.00% | 0 | 29/06 | ||
| Verbund ADR | 20.79 | 20.79 | 20.79 | +0.00 | +0.00% | 0 | 29/06 | ||
| 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 | ||
| Raiffeisen Bank ADR | 2.65 | 2.70 | 2.65 | 0.00 | 0.00% | 0 | 30/06 | ||
| 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 | 0.0 | 0.00% | 0 | 08/03 | ||
| Vienna Insurance ADR | 4.92 | 4.92 | 4.92 | 0.00 | 0.00% | 0 | 06/06 | ||
| Wolford ADR | 1.45 | 1.45 | 1.45 | 0.00 | 0.00% | 0 | 12/05 |
Belgium
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Anheuser Busch ADR | 55.08 | 55.13 | 53.81 | +1.13 | +2.09% | 1.05M | 01/07 | ||
| Euronav | 12.040 | 12.150 | 11.540 | +0.110 | +0.92% | 788.71K | 01/07 | ||
| Galapagos ADR | 56.69 | 56.70 | 55.01 | +0.89 | +1.59% | 182.85K | 01/07 | ||
| Materialise NV | 13.51 | 13.94 | 13.13 | -0.11 | -0.81% | 170.98K | 01/07 | ||
| Nyxoah | 8.37 | 9.98 | 8.30 | -0.83 | -9.02% | 149.20K | 01/07 | ||
| Umicore ADR | 8.42 | 8.50 | 8.29 | -0.26 | -3.00% | 142.35K | 01/07 | ||
| KBC Groep ADR | 27.74 | 27.75 | 27.12 | -0.36 | -1.28% | 62.19K | 01/07 | ||
| UCB ADR | 43.39 | 43.42 | 42.68 | +1.16 | +2.75% | 19.82K | 01/07 | ||
| ageas SA/NV | 44.05 | 44.55 | 43.67 | +0.04 | +0.09% | 8.72K | 01/07 | ||
| MDxHealth ADR | 8.70 | 8.96 | 8.38 | +0.35 | +4.22% | 5.31K | 01/07 | ||
| Brussel Lambert ADR | 8.49 | 8.50 | 8.19 | +0.08 | +0.95% | 3.88K | 01/07 | ||
| Solvay ADR | 8.030 | 8.220 | 7.921 | -0.220 | -2.67% | 3.41K | 01/07 | ||
| GBL | 85.4500 | 85.4500 | 85.4500 | +2.6700 | +3.23% | 1.53K | 01/07 | ||
| Bpost ADR | 6.090 | 6.090 | 6.090 | -0.010 | -0.16% | 0.25K | 01/07 | ||
| Etablissementen Franz Colruyt ADR | 7.06 | 7.06 | 7.06 | +0.27 | +3.98% | 0.17K | 01/07 | ||
| Proximus ADR | 2.87 | 2.87 | 2.87 | +0.03 | +0.88% | 0.17K | 01/07 | ||
| D’Ieteren ADR | 73.41 | 73.41 | 73.41 | +0.91 | +1.26% | 0.13K | 01/07 | ||
| Celyad SA | 1.810 | 1.810 | 1.720 | +0.080 | +4.62% | 0.10K | 01/07 | ||
| Galapagos | 54.25 | 54.25 | 54.25 | 0.00 | 0.00% | 0 | 15/06 | ||
| Agfa Gevaert ADR | 8.3100 | 8.3100 | 8.3100 | 0.0000 | 0.00% | 0 | 29/04 |
Brazil
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Itau Unibanco | 4.250 | 4.280 | 4.140 | -0.026 | -0.62% | 41.82M | 01/07 | ||
| Petroleo Brasileiro Petrobras ADR | 11.76 | 11.79 | 11.22 | +0.08 | +0.68% | 35.38M | 01/07 | ||
| Vale ADR | 14.15 | 14.36 | 13.79 | -0.48 | -3.28% | 30.58M | 01/07 | ||
| Banco Bradesco | 3.230 | 3.250 | 3.130 | -0.026 | -0.81% | 27.88M | 01/07 | ||
| Ambev SA | 2.560 | 2.570 | 2.470 | +0.050 | +1.99% | 21.92M | 01/07 | ||
| Gerdau ADR | 4.210 | 4.245 | 4.030 | -0.080 | -1.86% | 16.94M | 01/07 | ||
| Nu Holdings | 3.91 | 3.98 | 3.70 | +0.17 | +4.55% | 14.67M | 01/07 | ||
| Petroleo Brasileiro ADR Reptg 2 Pref | 10.71 | 10.82 | 10.28 | +0.08 | +0.75% | 12.88M | 01/07 | ||
| SID Nacional ADR | 2.810 | 2.930 | 2.722 | -0.120 | -4.10% | 11.00M | 01/07 | ||
| CEMIG Pref ADR | 2.030 | 2.040 | 1.980 | +0.010 | +0.49% | 6.42M | 01/07 | ||
| Azul | 6.98 | 7.15 | 6.79 | -0.12 | -1.69% | 4.86M | 01/07 | ||
| Centrais Electricas Brasileiras | 8.710 | 9.000 | 8.640 | -0.160 | -1.80% | 3.84M | 01/07 | ||
| BRF ADR | 2.630 | 2.660 | 2.495 | +0.070 | +2.73% | 3.39M | 01/07 | ||
| Xp | 17.88 | 18.28 | 17.57 | -0.08 | -0.45% | 2.66M | 01/07 | ||
| PagSeguro Digital | 10.19 | 10.47 | 10.04 | -0.05 | -0.49% | 2.47M | 01/07 | ||
| Sabesp ADR | 8.070 | 8.115 | 7.670 | +0.080 | +1.00% | 2.09M | 01/07 | ||
| Telefonica Brasil ADR | 9.010 | 9.060 | 8.750 | +0.007 | +0.07% | 1.95M | 01/07 | ||
| Suzano Papel ADR | 9.54 | 9.60 | 9.26 | +0.06 | +0.63% | 1.76M | 01/07 | ||
| Natura & Co | 5.01 | 5.06 | 4.84 | -0.20 | -3.84% | 1.61M | 01/07 | ||
| Embraer ADR | 8.91 | 8.98 | 8.65 | +0.13 | +1.48% | 1.36M | 01/07 |
Canada
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Sundial Growers | 0.3327 | 0.3450 | 0.3251 | +0.0066 | +2.02% | 31.08M | 01/07 | ||
| Shopify Inc | 31.41 | 33.06 | 30.70 | +0.17 | +0.54% | 20.27M | 01/07 | ||
| Barrick Gold | 18.06 | 18.18 | 17.33 | +0.37 | +2.09% | 19.48M | 01/07 | ||
| Kinross Gold | 3.700 | 3.725 | 3.500 | +0.120 | +3.35% | 18.03M | 01/07 | ||
| Yamana Gold | 4.760 | 4.840 | 4.490 | +0.110 | +2.37% | 14.24M | 01/07 | ||
| Eco-Tek Group, Inc. | 0.00290 | 0.00340 | 0.00290 | -0.00020 | -6.45% | 14.15M | 01/07 | ||
| B2Gold | 3.500 | 3.515 | 3.305 | +0.110 | +3.24% | 12.93M | 01/07 | ||
| Crescent Point Energy | 7.260 | 7.335 | 6.880 | +0.140 | +1.97% | 12.27M | 01/07 | ||
| Canopy Growth | 2.81 | 2.94 | 2.64 | -0.04 | -1.40% | 11.17M | 01/07 | ||
| IAMGold | 1.630 | 1.670 | 1.560 | +0.020 | +1.24% | 8.85M | 01/07 | ||
| Cenovus Energy Inc | 18.950 | 19.330 | 18.175 | -0.060 | -0.32% | 8.55M | 01/07 | ||
| Teck Resources B | 29.78 | 30.03 | 27.95 | -0.79 | -2.58% | 8.44M | 01/07 | ||
| HPIL | 0.0002 | 0.0002 | 0.0001 | +0.0001 | +100.00% | 7.32M | 01/07 | ||
| Alamos Gold | 7.500 | 7.665 | 6.940 | +0.480 | +6.84% | 7.31M | 01/07 | ||
| BlackBerry | 5.45 | 5.48 | 5.26 | +0.06 | +1.11% | 6.69M | 01/07 | ||
| Novation Hldgs Inc. | 0.00020 | 0.00020 | 0.00010 | +0.00005 | +33.33% | 6.69M | 01/07 | ||
| First Majestic Silver | 7.43 | 7.55 | 6.93 | +0.25 | +3.48% | 5.74M | 01/07 | ||
| Hut 8 Mining | 1.380 | 1.400 | 1.315 | +0.050 | +3.76% | 5.55M | 01/07 | ||
| Aurcana | 0.026 | 0.040 | 0.024 | -0.022 | -45.49% | 5.41M | 01/07 | ||
| Gran Tierra | 1.1500 | 1.1900 | 1.0700 | 0.0000 | 0.00% | 5.34M | 01/07 |
Chile
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Soquimich B ADR | 84.67 | 84.85 | 80.65 | +1.14 | +1.36% | 1.18M | 01/07 | ||
| Santander Chile ADR | 16.45 | 16.48 | 15.93 | +0.16 | +0.98% | 442.85K | 01/07 | ||
| Cervecerias ADR | 12.53 | 12.69 | 12.40 | -0.10 | -0.79% | 252.87K | 01/07 | ||
| Enel Chile ADR | 1.110 | 1.135 | 1.100 | 0.000 | 0.00% | 182.20K | 01/07 | ||
| Banco De Chile | 18.23 | 18.44 | 17.88 | 0.00 | 0.00% | 163.72K | 01/07 | ||
| LATAM Airlines ADR | 0.30 | 0.31 | 0.29 | -0.01 | -1.61% | 64.88K | 01/07 | ||
| Itau CorpBanca ADR | 2.900 | 2.900 | 2.650 | +0.070 | +2.47% | 25.06K | 01/07 | ||
| Embotelladora Andina B ADR | 10.50 | 11.05 | 10.50 | -0.62 | -5.58% | 21.13K | 01/07 | ||
| Embotelladora Andina | 9.57 | 9.74 | 9.38 | -0.06 | -0.62% | 1.95K | 01/07 | ||
| Enel Americas ADR | 4.810 | 5.090 | 4.680 | 0.000 | 0.00% | 0 | 17/06 | ||
| 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 | ||
|---|---|---|---|---|---|---|---|---|---|
| Nio A ADR | 21.36 | 22.50 | 20.95 | -0.36 | -1.66% | 56.63M | 01/07 | ||
| Alibaba ADR | 116.00 | 116.63 | 112.92 | +2.32 | +2.04% | 16.63M | 01/07 | ||
| Didi Global | 3.19 | 3.21 | 2.79 | +0.24 | +8.14% | 15.34M | 01/07 | ||
| Sos Ltd | 0.173 | 0.193 | 0.173 | -0.018 | -9.33% | 14.93M | 01/07 | ||
| Li Auto | 37.70 | 38.99 | 36.32 | -0.61 | -1.59% | 14.31M | 01/07 | ||
| Yatsen | 1.83 | 1.84 | 1.47 | +0.28 | +18.06% | 14.03M | 01/07 | ||
| Tuniu Corp | 1.300 | 1.310 | 0.953 | +0.250 | +23.81% | 13.21M | 01/07 | ||
| Xpeng | 30.28 | 33.02 | 29.55 | -1.46 | -4.60% | 12.56M | 01/07 | ||
| Tencent Music Entertainment Group | 5.24 | 5.36 | 4.97 | +0.22 | +4.38% | 11.05M | 01/07 | ||
| Trip.com ADR | 27.79 | 27.81 | 26.84 | +0.34 | +1.24% | 9.81M | 01/07 | ||
| Trans Global Grp In | 0.01000 | 0.01100 | 0.00980 | 0.00000 | 0.00% | 9.46M | 01/07 | ||
| TAL Education | 4.81 | 4.95 | 4.69 | -0.06 | -1.23% | 8.87M | 01/07 | ||
| Ke Hldg | 17.95 | 18.42 | 17.60 | 0.00 | 0.00% | 8.39M | 01/07 | ||
| Pinduoduo | 64.82 | 64.99 | 61.08 | +3.02 | +4.89% | 8.14M | 01/07 | ||
| iQIYI | 4.37 | 4.49 | 4.14 | +0.17 | +4.05% | 8.10M | 01/07 | ||
| Lufax | 6.21 | 6.34 | 5.98 | +0.21 | +3.50% | 7.83M | 01/07 | ||
| JD.com Inc Adr | 65.95 | 66.36 | 63.68 | +1.73 | +2.69% | 5.35M | 01/07 | ||
| RLX Technology | 2.180 | 2.180 | 2.070 | +0.050 | +2.35% | 4.97M | 01/07 | ||
| Ecmoho | 0.1787 | 0.2150 | 0.1700 | +0.0162 | +9.97% | 4.73M | 01/07 | ||
| Yum China Holdings | 50.62 | 50.64 | 47.69 | +2.12 | +4.37% | 4.21M | 01/07 |
Colombia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Ecopetrol ADR | 11.08 | 11.08 | 10.54 | +0.22 | +2.03% | 1.29M | 01/07 | ||
| BanColombia ADR | 30.90 | 31.00 | 30.29 | +0.07 | +0.23% | 279.36K | 01/07 | ||
| GeoPark Ltd | 12.40 | 13.01 | 11.88 | -0.52 | -4.02% | 264.77K | 01/07 | ||
| Tecnoglass | 17.43 | 17.83 | 17.23 | -0.12 | -0.68% | 117.83K | 01/07 | ||
| Grupo Aval | 3.530 | 3.570 | 3.470 | -0.020 | -0.56% | 91.57K | 01/07 | ||
| Blueberries Medical | 0.0250 | 0.0347 | 0.0250 | -0.0068 | -21.38% | 29.30K | 01/07 | ||
| Bakken Energy Corp | 0.000 | 0.000 | 0.000 | 0.000 | 0.00% | 0 | 04/11 | ||
| Cementos Argos ADR | 7.06 | 8.25 | 7.06 | 0.00 | 0.00% | 0 | 04/04 | ||
| Nutresa ADR | 9.32 | 9.50 | 9.32 | 0.00 | 0.00% | 0 | 28/06 | ||
| Inversiones Suramericana ADR | 23.61 | 23.61 | 23.61 | 0.00 | 0.00% | 0 | 01/06 | ||
| Interconnection Electric | 177.27 | 177.27 | 177.27 | +0.00 | +0.00% | 0 | 02/06 |
Cyprus
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Castor Maritime | 1.330 | 1.370 | 1.310 | -0.010 | -0.75% | 1.16M | 01/07 | ||
| 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 | 1.14 | 1.14 | 1.14 | 0.00 | 0.00% | 0 | 15/12 | ||
| Polymetal International ADR | 2.50 | 2.52 | 2.47 | 0.00 | 0.00% | 0 | 29/06 | ||
| Gifa | 0.010 | 0.010 | 0.010 | 0.000 | 0.00% | 4.05K | 30/06 | ||
| 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 | 10.05 | 10.05 | 9.94 | 0.00 | 0.00% | 0 | 07/06 | ||
| Emerging Markets Horizon | 9.91 | 9.91 | 9.91 | 0.00 | 0.00% | 0 | 30/06 |
Denmark
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Novo Nordisk ADR | 111.64 | 111.85 | 108.71 | +0.21 | +0.19% | 934.55K | 01/07 | ||
| Genmab AS | 33.43 | 33.48 | 32.14 | +0.94 | +2.89% | 324.43K | 01/07 | ||
| Vestas Wind Systems AS | 7.22 | 7.23 | 7.05 | +0.20 | +2.89% | 296.47K | 01/07 | ||
| Ascendis Pharma AS | 92.60 | 93.89 | 91.83 | -0.36 | -0.39% | 156.31K | 01/07 | ||
| AP Moeller-Maersk AS | 11.71 | 11.78 | 11.45 | +0.06 | +0.47% | 130.95K | 01/07 | ||
| Orsted ADR | 37.28 | 37.29 | 36.27 | +2.33 | +6.67% | 98.83K | 01/07 | ||
| LiqTech | 0.440 | 0.473 | 0.440 | -0.010 | -2.22% | 94.67K | 01/07 | ||
| Coloplast A | 11.62 | 11.70 | 11.37 | +0.26 | +2.29% | 93.11K | 01/07 | ||
| Bavarian Nordic ADR | 11.54 | 11.58 | 10.89 | +0.40 | +3.59% | 58.74K | 01/07 | ||
| IO Biotech | 4.50 | 4.93 | 4.40 | -0.17 | -3.64% | 54.88K | 01/07 | ||
| Carlsberg AS | 25.66 | 25.68 | 25.21 | +0.08 | +0.31% | 54.18K | 01/07 | ||
| Danske Bank A/S ADR | 7.08 | 7.08 | 6.94 | +0.01 | +0.14% | 51.05K | 01/07 | ||
| DSV ADR | 70.58 | 70.65 | 69.00 | +0.31 | +0.43% | 39.03K | 01/07 | ||
| Pandora ADR | 15.89 | 15.98 | 15.66 | +0.15 | +0.95% | 29.59K | 01/07 | ||
| Chr Hansen ADR | 18.53 | 18.53 | 18.24 | +0.31 | +1.70% | 26.41K | 01/07 | ||
| Novozymes AS | 60.41 | 60.63 | 59.48 | +0.38 | +0.63% | 12.16K | 01/07 | ||
| Orphazyme | 0.001 | 0.001 | 0.000 | 0.001 | 250.00% | 7.27K | 01/07 | ||
| Evaxion Biotech AS | 1.970 | 2.030 | 1.930 | +0.050 | +2.60% | 3.49K | 01/07 | ||
| Demant ADR | 18.40 | 18.40 | 18.39 | +0.07 | +0.37% | 3.04K | 01/07 | ||
| Vestas Wind | 21.5125 | 22.1715 | 21.3000 | +0.4800 | +2.28% | 1.92K | 01/07 |
Finland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Nokia ADR | 4.660 | 4.660 | 4.540 | +0.050 | +1.08% | 31.17M | 01/07 | ||
| Nordea Bank ADR | 8.85 | 8.89 | 8.70 | +0.09 | +1.03% | 177.21K | 01/07 | ||
| Stora Enso Oyj PK | 15.69 | 15.72 | 15.35 | +0.06 | +0.38% | 85.54K | 01/07 | ||
| Sampo OYJ | 22.01 | 22.06 | 21.72 | +0.26 | +1.22% | 68.48K | 01/07 | ||
| Kone Oyj ADR | 24.10 | 24.13 | 23.69 | +0.32 | +1.35% | 51.86K | 01/07 | ||
| Neste | 22.43 | 22.48 | 22.01 | +0.29 | +1.31% | 23.90K | 01/07 | ||
| Kesko ADR | 12.210 | 12.210 | 11.640 | +0.580 | +4.99% | 14.18K | 01/07 | ||
| Nokian Tyres ADR | 5.36 | 5.36 | 5.27 | 0.00 | 0.00% | 10.97K | 01/07 | ||
| Metso Outotec OTC | 3.70 | 3.81 | 3.56 | -0.04 | -1.07% | 7.50K | 01/07 | ||
| Fortum ADR | 3.120 | 3.230 | 3.030 | +0.189 | +6.45% | 5.21K | 01/07 | ||
| Wartsila ADR | 1.54 | 1.54 | 1.54 | +0.10 | +7.29% | 1.00K | 01/07 | ||
| Uponor | 14.20 | 14.20 | 14.20 | 0.00 | 0.00% | 0 | 21/06 | ||
| KONE Oyj | 47.0000 | 47.0000 | 45.9320 | +0.0000 | +0.00% | 0.22K | 30/06 | ||
| Fortum | 18.140 | 18.990 | 18.140 | 0.000 | 0.00% | 0 | 06/06 | ||
| Konecranes ADR | 5.565 | 5.565 | 5.565 | 0.000 | 0.00% | 0 | 14/04 | ||
| 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 | ||
| 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 | 51.01 | 51.01 | 50.17 | +0.98 | +1.96% | 7.62M | 01/07 | ||
| Schneider Electric SA | 23.455 | 23.470 | 22.950 | -0.135 | -0.57% | 1.99M | 01/07 | ||
| TotalEnergies SE ADR | 52.83 | 53.11 | 51.50 | +0.19 | +0.36% | 1.80M | 01/07 | ||
| Accor SA | 5.39 | 5.42 | 5.25 | +0.05 | +0.94% | 1.25M | 01/07 | ||
| Societe Generale ADR | 4.3850 | 4.4000 | 4.2600 | -0.0250 | -0.57% | 1.05M | 01/07 | ||
| Constellium Nv | 13.27 | 13.50 | 12.99 | +0.06 | +0.45% | 898.22K | 01/07 | ||
| Danone PK | 11.15 | 11.15 | 10.99 | +0.01 | +0.09% | 516.81K | 01/07 | ||
| Orange ADR | 11.83 | 11.83 | 11.68 | +0.06 | +0.51% | 513.36K | 01/07 | ||
| BNP Paribas ADR | 23.920 | 23.930 | 23.290 | -0.080 | -0.33% | 377.07K | 01/07 | ||
| Alstom PK | 2.250 | 2.260 | 2.180 | +0.030 | +1.35% | 361.80K | 01/07 | ||
| Michelin ADR | 13.73 | 13.74 | 13.48 | +0.18 | +1.37% | 280.84K | 01/07 | ||
| Air Liquide ADR | 26.56 | 26.74 | 26.28 | -0.23 | -0.86% | 225.50K | 01/07 | ||
| Engie ADR | 11.75 | 11.75 | 11.54 | +0.23 | +2.00% | 203.77K | 01/07 | ||
| Air France KLM SA | 1.25 | 1.27 | 1.22 | +0.03 | +2.46% | 193.61K | 01/07 | ||
| Cellectis | 2.69 | 2.87 | 2.66 | -0.14 | -4.95% | 181.54K | 01/07 | ||
| Compagnie Saint-Gobain ADR | 8.61 | 8.61 | 8.42 | +0.06 | +0.70% | 177.08K | 01/07 | ||
| Safran SA | 25.092 | 25.092 | 24.450 | +0.352 | +1.42% | 166.89K | 01/07 | ||
| Legrand ADR | 14.68 | 14.70 | 14.43 | -0.02 | -0.14% | 156.53K | 01/07 | ||
| DBV Technologies | 2.390 | 2.450 | 2.330 | -0.160 | -6.27% | 154.43K | 01/07 | ||
| Criteo Sa | 23.85 | 24.63 | 23.36 | -0.55 | -2.25% | 152.12K | 01/07 |
Germany
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Deutsche Bank AG | 8.46 | 8.48 | 8.23 | -0.28 | -3.20% | 6.40M | 01/07 | ||
| Jumia Tech | 6.20 | 6.43 | 6.02 | +0.14 | +2.31% | 2.32M | 01/07 | ||
| Volkswagen Pref 1/10 ADR | 13.40 | 13.42 | 13.10 | +0.15 | +1.16% | 1.82M | 01/07 | ||
| CureVac NV | 14.24 | 14.58 | 13.57 | +0.63 | +4.63% | 1.74M | 01/07 | ||
| SAP ADR | 90.70 | 90.71 | 89.31 | -0.02 | -0.02% | 1.63M | 01/07 | ||
| BioNTech | 157.50 | 157.50 | 147.20 | +8.40 | +5.63% | 1.33M | 01/07 | ||
| Lilium NV | 2.400 | 2.475 | 2.290 | +0.040 | +1.69% | 1.28M | 01/07 | ||
| Bayer AG PK | 15.01 | 15.02 | 14.69 | +0.14 | +0.94% | 560.61K | 01/07 | ||
| Allianz ADR | 19.11 | 19.13 | 18.77 | +0.08 | +0.42% | 536.67K | 01/07 | ||
| Affimed NV | 2.810 | 2.860 | 2.730 | +0.040 | +1.44% | 448.28K | 01/07 | ||
| Sono NV | 2.94 | 2.97 | 2.79 | 0.00 | 0.00% | 428.08K | 01/07 | ||
| Fresenius Medical Care ADR | 25.11 | 25.11 | 24.52 | +0.17 | +0.68% | 383.59K | 01/07 | ||
| BASF ADR | 10.89 | 10.89 | 10.65 | -0.01 | -0.09% | 366.96K | 01/07 | ||
| ATAI Life Sciences BV | 3.65 | 3.71 | 3.60 | +0.01 | +0.27% | 359.06K | 01/07 | ||
| Porsche Automobile Holding SE | 6.59 | 6.59 | 6.40 | -0.01 | -0.15% | 354.02K | 01/07 | ||
| Deutsche Post AG | 37.71 | 37.73 | 37.15 | +0.16 | +0.43% | 331.21K | 01/07 | ||
| Atotech | 19.24 | 19.38 | 18.85 | -0.11 | -0.57% | 309.78K | 01/07 | ||
| Daimler ADR | 14.47 | 14.47 | 14.09 | 0.00 | 0.00% | 299.64K | 01/07 | ||
| Siemens ADR | 50.73 | 50.73 | 49.61 | -0.35 | -0.69% | 281.58K | 01/07 | ||
| Volkswagen 1/10 ADR | 18.23 | 18.24 | 17.74 | 0.01 | 0.00% | 261.20K | 01/07 |
Greece
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Imperial Petroleum | 0.43 | 0.45 | 0.42 | +0.01 | +3.19% | 10.45M | 01/07 | ||
| Seanergy Maritime | 0.7769 | 0.8094 | 0.7377 | -0.0378 | -4.64% | 4.99M | 01/07 | ||
| Star Bulk Carriers | 23.40 | 24.56 | 22.80 | -1.59 | -6.36% | 3.31M | 01/07 | ||
| Diana Shipping | 4.590 | 4.870 | 4.480 | -0.200 | -4.18% | 1.06M | 01/07 | ||
| Performance Shipping | 0.602 | 0.618 | 0.540 | +0.051 | +9.29% | 719.05K | 01/07 | ||
| Danaos | 61.91 | 62.75 | 59.77 | -1.19 | -1.89% | 303.22K | 01/07 | ||
| StealthGas | 3.100 | 3.240 | 2.950 | -0.110 | -3.43% | 199.84K | 01/07 | ||
| Top Ships | 0.3729 | 0.3933 | 0.3611 | -0.0063 | -1.66% | 199.17K | 01/07 | ||
| Globus Maritime | 1.695 | 1.765 | 1.650 | -0.055 | -3.14% | 178.24K | 01/07 | ||
| GasLog Partners LP | 5.530 | 5.600 | 5.310 | -0.020 | -0.36% | 165.22K | 01/07 | ||
| Tsakos Energy | 9.560 | 9.660 | 8.780 | +0.590 | +6.58% | 161.30K | 01/07 | ||
| Dynagas LNG | 3.200 | 3.275 | 3.000 | -0.110 | -3.32% | 142.87K | 01/07 | ||
| Pyxis Tankers Inc | 2.5700 | 2.7100 | 2.5000 | -0.2100 | -7.55% | 131.66K | 01/07 | ||
| Capital Product | 14.89 | 15.15 | 14.53 | -0.26 | -1.72% | 107.38K | 01/07 | ||
| Oceanpal | 0.47 | 0.51 | 0.47 | -0.01 | -1.90% | 80.23K | 01/07 | ||
| Eurobank Ergasias | 0.416 | 0.430 | 0.390 | -0.014 | -3.28% | 55.70K | 01/07 | ||
| EuroDry | 17.80 | 18.81 | 16.82 | -0.29 | -1.60% | 32.28K | 01/07 | ||
| Euroseas | 23.00 | 24.02 | 22.40 | -0.90 | -3.77% | 31.37K | 01/07 | ||
| Dynagas LNG Partners LP Unit | 23.45 | 23.79 | 23.03 | +0.39 | +1.69% | 28.48K | 01/07 | ||
| Dynagas LNG Partners LP | 25.60 | 25.86 | 24.90 | +0.50 | +1.99% | 18.37K | 01/07 |
Hong Kong
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Borqs Tech | 1.7400 | 2.1000 | 1.6800 | +0.0700 | +4.19% | 46.95M | 01/07 | ||
| King Resources Inc | 0.0037 | 0.0043 | 0.0031 | +0.0004 | +12.12% | 30.84M | 01/07 | ||
| Borneo Resource | 0.0011 | 0.0013 | 0.0010 | -0.0001 | -9.39% | 10.75M | 01/07 | ||
| Sharing Economy | 0.149 | 0.160 | 0.110 | +0.007 | +4.93% | 10.50M | 01/07 | ||
| Melco Resorts & Entertainment | 6.02 | 6.03 | 5.71 | +0.27 | +4.70% | 2.51M | 01/07 | ||
| Futu | 52.75 | 53.24 | 50.78 | +0.54 | +1.03% | 1.66M | 01/07 | ||
| BIT Mining | 0.656 | 0.710 | 0.630 | +0.036 | +5.74% | 1.46M | 01/07 | ||
| Integrated Media Tech | 3.930 | 3.960 | 3.690 | +0.070 | +1.81% | 613.09K | 01/07 | ||
| eBullion Inc | 0.0038 | 0.0043 | 0.0038 | -0.0002 | -5.00% | 435.50K | 01/07 | ||
| HHL Acquisition Co | 9.820 | 9.830 | 9.820 | 0.000 | 0.00% | 420.04K | 01/07 | ||
| Silicon Motion | 81.95 | 83.00 | 79.53 | -1.75 | -2.09% | 405.80K | 01/07 | ||
| Hong Kong & China Gas ADR | 1.070 | 1.110 | 1.040 | -0.005 | -0.47% | 362.69K | 01/07 | ||
| Zhong Yang Financial | 29.80 | 31.38 | 23.91 | +5.11 | +20.70% | 349.37K | 01/07 | ||
| HUTCHMED DRC | 13.45 | 13.48 | 12.52 | +0.81 | +6.41% | 346.16K | 01/07 | ||
| CLP Holdings | 8.27 | 8.54 | 8.23 | -0.01 | -0.12% | 342.50K | 01/07 | ||
| Henderson Land Development | 3.70 | 3.70 | 3.58 | +0.02 | +0.54% | 281.87K | 01/07 | ||
| AIA ADR | 43.87 | 44.50 | 42.80 | +0.04 | +0.10% | 214.51K | 01/07 | ||
| iClick Interactive Asia | 0.67 | 0.67 | 0.62 | -0.00 | -0.24% | 143.31K | 01/07 | ||
| Duddell Street Acquisition | 9.920 | 9.950 | 9.920 | 0.000 | 0.00% | 139.70K | 01/07 | ||
| Oriental Culture | 3.220 | 3.250 | 2.990 | +0.210 | +6.98% | 123.28K | 01/07 |
Hungary
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Magyar Telekom Plc | 4.57 | 4.57 | 3.82 | -0.26 | -5.38% | 2.76K | 01/07 | ||
| MOL ADR | 4.1 | 4.1 | 4.1 | +0.0 | +0.00% | 0 | 30/06 |
India
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| ICICI Bank ADR | 17.94 | 18.00 | 17.61 | +0.20 | +1.13% | 9.50M | 01/07 | ||
| Infosys ADR | 18.85 | 18.91 | 18.50 | +0.34 | +1.84% | 9.07M | 01/07 | ||
| Wipro ADR | 5.410 | 5.430 | 5.330 | +0.100 | +1.88% | 1.46M | 01/07 | ||
| HDFC Bank ADR | 55.51 | 55.65 | 53.65 | +0.55 | +1.00% | 1.42M | 01/07 | ||
| Renew Energy Global | 6.620 | 6.670 | 6.380 | +0.150 | +2.32% | 697.33K | 01/07 | ||
| Tata Motors ADR | 26.32 | 26.33 | 25.84 | +0.45 | +1.74% | 468.64K | 01/07 | ||
| Azure Power Global | 11.71 | 11.95 | 11.42 | +0.31 | +2.72% | 183.17K | 01/07 | ||
| MakeMyTrip | 25.91 | 25.92 | 25.03 | +0.23 | +0.90% | 169.47K | 01/07 | ||
| WNS Holdings | 76.46 | 76.91 | 74.26 | +1.82 | +2.44% | 97.96K | 01/07 | ||
| Yatra Online | 2.380 | 2.380 | 2.221 | +0.130 | +5.78% | 91.42K | 01/07 | ||
| Dr. Reddy’s Labs ADR | 55.84 | 55.87 | 55.01 | +0.45 | +0.81% | 85.43K | 01/07 | ||
| Sify | 1.910 | 1.950 | 1.900 | -0.040 | -2.05% | 30.61K | 01/07 | ||
| Rediff.com India | 0.0010 | 0.0010 | 0.0010 | +0.0000 | +0.00% | 43.20K | 27/06 | ||
| Mahanagar Telephone Nigam PK | 0.499 | 0.499 | 0.499 | 0.000 | 0.00% | 0 | 02/06 | ||
| Axis Bank ADR | 5 | 5 | 5 | 0 | 0.00% | 0 | 04/02 |
Indonesia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Indo Global Exchange | 0.00240 | 0.00260 | 0.00234 | -0.00010 | -4.00% | 14.86M | 01/07 | ||
| Indonesia Energy | 6.270 | 6.600 | 6.000 | -0.280 | -4.27% | 435.60K | 01/07 | ||
| Telkom Indonesia B ADR | 27.25 | 27.34 | 26.73 | +0.21 | +0.78% | 182.48K | 01/07 | ||
| Bank Mandiri Persero ADR | 10.06 | 10.13 | 9.86 | -0.52 | -4.91% | 51.24K | 01/07 | ||
| Bank Central Asia ADR | 12.1000 | 12.1900 | 11.7700 | +0.1000 | +0.83% | 47.32K | 01/07 | ||
| Bank Rakyat | 13.85 | 13.99 | 13.66 | -0.04 | -0.25% | 36.31K | 01/07 | ||
| Astra Int | 8.73 | 8.91 | 8.50 | -0.12 | -1.30% | 13.43K | 01/07 | ||
| Telkom Indonesia | 0.259 | 0.267 | 0.259 | 0.000 | 0.00% | 99.27K | 01/07 | ||
| Bank Mandiri Persero | 0.5074 | 0.5074 | 0.5070 | -0.0239 | -4.51% | 2.32K | 01/07 | ||
| XL Axiata ADR | 3.47 | 3.47 | 3.47 | +0.15 | +4.65% | 1.98K | 01/07 | ||
| United Tractors ADR | 35.85 | 36.00 | 35.85 | -2.15 | -5.66% | 0.68K | 01/07 | ||
| Indofood ADR | 23.5500 | 23.5500 | 23.5500 | -0.7700 | -3.17% | 0.20K | 01/07 | ||
| Astra Agro Lestari TBK | 3.29 | 3.29 | 3.29 | 0.00 | 0.00% | 0 | 30/06 | ||
| 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 | 9.53 | 9.53 | 9.53 | +0.00 | +0.00% | 0 | 29/06 | ||
| Asiamet Resources | 0.010 | 0.010 | 0.000 | 0.000 | 0.00% | 0 | 28/02 | ||
| Adaro Energy ADR | 9.49 | 9.49 | 9.43 | +0.00 | +0.00% | 0 | 28/06 | ||
| Bumi Serpong Damai ADR | 13 | 13 | 13 | 0 | 0.00% | 0 | 24/06 | ||
| Indo Tambangraya Megah ADR | 4.31 | 4.31 | 4.31 | 0.00 | 0.00% | 0 | 23/06 |
Ireland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Endo Int | 0.570 | 0.616 | 0.374 | +0.104 | +22.42% | 191.95M | 01/07 | ||
| Amarin | 1.440 | 1.490 | 1.200 | -0.050 | -3.36% | 10.87M | 01/07 | ||
| Johnson Controls | 48.48 | 48.77 | 47.56 | +0.60 | +1.25% | 7.51M | 01/07 | ||
| Medtronic | 91.38 | 91.54 | 89.06 | +1.63 | +1.82% | 3.93M | 01/07 | ||
| Accenture | 280.65 | 282.37 | 276.28 | +3.00 | +1.08% | 2.39M | 01/07 | ||
| Horizon Pharma | 80.84 | 81.15 | 78.75 | +1.08 | +1.35% | 1.95M | 01/07 | ||
| Aptiv | 91.45 | 92.50 | 88.65 | +2.38 | +2.67% | 1.88M | 01/07 | ||
| Seagate | 69.09 | 71.52 | 68.02 | -2.35 | -3.29% | 1.78M | 01/07 | ||
| Eaton | 127.37 | 128.34 | 125.11 | +1.38 | +1.10% | 1.73M | 01/07 | ||
| Trane Technologies | 131.37 | 132.12 | 129.61 | +1.50 | +1.16% | 1.18M | 01/07 | ||
| Navitas Semiconductor | 3.700 | 3.940 | 3.620 | -0.160 | -4.15% | 1.18M | 01/07 | ||
| Iterum Therapeutics | 0.213 | 0.228 | 0.201 | +0.013 | +6.59% | 1.14M | 01/07 | ||
| AerCap Holdings NV | 41.23 | 42.02 | 40.31 | +0.29 | +0.71% | 955.61K | 01/07 | ||
| CRH ADR | 34.99 | 35.01 | 34.01 | +0.17 | +0.49% | 888.46K | 01/07 | ||
| Alkermes Plc | 30.53 | 30.58 | 29.58 | +0.74 | +2.48% | 887.00K | 01/07 | ||
| Perrigo | 41.02 | 41.11 | 40.30 | +0.45 | +1.11% | 828.06K | 01/07 | ||
| Nabriva Therapeutics | 0.1801 | 0.1968 | 0.1760 | -0.0019 | -1.04% | 805.22K | 01/07 | ||
| Adient | 30.02 | 30.85 | 29.11 | +0.39 | +1.32% | 634.76K | 01/07 | ||
| Aon | 273.92 | 274.38 | 268.42 | +4.24 | +1.57% | 621.46K | 01/07 | ||
| Ryanair ADR | 68.65 | 68.75 | 66.74 | +1.40 | +2.08% | 596.90K | 01/07 |
Israel
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Teva ADR | 7.89 | 7.91 | 7.42 | +0.37 | +4.92% | 10.95M | 01/07 | ||
| ZIM Integrated Shipping Services | 43.28 | 46.29 | 42.48 | -3.95 | -8.36% | 6.69M | 01/07 | ||
| Neurosense Therapeutics | 3.30 | 3.49 | 3.07 | -0.08 | -2.37% | 5.65M | 01/07 | ||
| ironSource | 2.42 | 2.46 | 2.32 | +0.04 | +1.68% | 3.55M | 01/07 | ||
| Nano Dimension | 3.100 | 3.190 | 3.060 | -0.040 | -1.27% | 1.91M | 01/07 | ||
| Playtika | 13.60 | 13.68 | 13.13 | +0.36 | +2.72% | 1.62M | 01/07 | ||
| GlobalE Online | 22.03 | 22.15 | 20.11 | +1.86 | +9.22% | 1.12M | 01/07 | ||
| G Medical | 0.67 | 0.73 | 0.62 | +0.07 | +11.67% | 1.10M | 01/07 | ||
| Redhill ADR | 0.842 | 0.870 | 0.820 | -0.028 | -3.26% | 1.05M | 01/07 | ||
| InMode | 22.51 | 22.86 | 21.92 | +0.10 | +0.45% | 1.01M | 01/07 | ||
| Cognyte Software | 4.16 | 4.28 | 3.99 | -0.09 | -2.12% | 987.28K | 01/07 | ||
| Wix.Com Ltd | 68.21 | 68.80 | 65.46 | +2.66 | +4.06% | 901.25K | 01/07 | ||
| Kornit Digital Ltd | 31.25 | 32.62 | 30.77 | -0.45 | -1.42% | 845.93K | 01/07 | ||
| Innoviz Technologies | 3.83 | 3.98 | 3.82 | -0.09 | -2.30% | 842.22K | 01/07 | ||
| ICL Israel Chemicals | 8.980 | 9.085 | 8.700 | -0.100 | -1.10% | 839.36K | 01/07 | ||
| Ree Automotive Holding | 1.22 | 1.30 | 1.16 | +0.06 | +5.17% | 667.07K | 01/07 | ||
| Todos | 0.01 | 0.01 | 0.01 | -0.00 | -2.99% | 707.50K | 01/07 | ||
| Check Point Software | 123.83 | 124.10 | 121.36 | +2.05 | +1.68% | 640.40K | 01/07 | ||
| Rada Electronic Industries | 9.05 | 9.39 | 8.99 | -0.19 | -2.06% | 566.55K | 01/07 | ||
| Compugen | 1.920 | 1.940 | 1.850 | +0.070 | +3.78% | 558.99K | 01/07 |
Italy
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| UniCredit ADR | 4.700 | 4.730 | 4.610 | -0.030 | -0.63% | 715.22K | 01/07 | ||
| ENEL Societa per Azioni | 5.520 | 5.530 | 5.400 | +0.070 | +1.28% | 576.78K | 01/07 | ||
| Kaleyra | 2.23 | 2.25 | 1.99 | +0.19 | +9.31% | 527.18K | 01/07 | ||
| Ferrari NV | 187.94 | 187.97 | 182.82 | +4.46 | +2.43% | 335.41K | 01/07 | ||
| ENI ADR | 23.72 | 23.76 | 23.06 | -0.09 | -0.38% | 295.48K | 01/07 | ||
| Intesa Sanpaolo SpA PK | 11.150 | 11.150 | 10.790 | -0.060 | -0.54% | 211.76K | 01/07 | ||
| Ermenegildo Zegna NV | 11.09 | 11.17 | 10.47 | +0.54 | +5.12% | 200.53K | 01/07 | ||
| Stevanato Group SpA | 15.39 | 15.90 | 14.85 | -0.42 | -2.66% | 146.31K | 01/07 | ||
| Assicurazioni Generali ADR | 8.18 | 8.27 | 8.02 | +0.20 | +2.51% | 103.31K | 01/07 | ||
| Snam ADR | 10.60 | 10.62 | 10.50 | +0.04 | +0.38% | 100.85K | 01/07 | ||
| Prysmian ADR | 13.59 | 13.60 | 13.43 | -0.07 | -0.51% | 45.98K | 01/07 | ||
| Terna Rete Elettrica Nazionale | 23.83 | 23.87 | 23.56 | +0.32 | +1.36% | 31.09K | 01/07 | ||
| Atlantia ADR | 11.70 | 11.70 | 11.57 | +0.02 | +0.17% | 20.59K | 01/07 | ||
| Leonardo ADR | 5.11 | 5.21 | 5.09 | +0.01 | +0.20% | 18.88K | 01/07 | ||
| Mediobanca ADR | 8.62 | 8.62 | 8.48 | +0.02 | +0.23% | 18.57K | 01/07 | ||
| Natuzzi | 7.95 | 8.17 | 7.25 | +0.43 | +5.72% | 7.42K | 01/07 | ||
| Genenta Science ADR | 7.31 | 7.31 | 6.53 | +0.29 | +4.18% | 3.89K | 01/07 | ||
| Salvatore Ferragamo ADR | 7.47 | 7.64 | 7.42 | +0.04 | +0.59% | 2.48K | 01/07 | ||
| Bper Banca ADR | 3.0 | 3.0 | 3.0 | -1.1 | -27.56% | 1.00K | 01/07 | ||
| Prada Spa PK | 11.39 | 11.39 | 11.06 | +0.49 | +4.50% | 0.40K | 01/07 |
Japan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Dr. Foods | 0.00540 | 0.00575 | 0.00410 | +0.00100 | +22.73% | 9.63M | 01/07 | ||
| Mitsubishi UFJ Financial ADR | 5.430 | 5.445 | 5.320 | +0.090 | +1.69% | 2.85M | 01/07 | ||
| Sumitomo Mitsui Financial ADR | 5.990 | 5.990 | 5.875 | +0.090 | +1.53% | 2.51M | 01/07 | ||
| Takeda Pharma ADR | 14.09 | 14.11 | 13.91 | +0.05 | +0.36% | 2.17M | 01/07 | ||
| Honda Motor ADR | 24.21 | 24.26 | 23.73 | +0.06 | +0.25% | 1.58M | 01/07 | ||
| Mizuho Financial ADR | 2.290 | 2.300 | 2.230 | +0.050 | +2.23% | 1.38M | 01/07 | ||
| Nomura ADR | 3.650 | 3.650 | 3.570 | +0.070 | +1.96% | 1.05M | 01/07 | ||
| Yoshitsu ADR | 1.39 | 1.70 | 1.32 | -0.30 | -17.75% | 907.42K | 01/07 | ||
| Daikin Industries ADR | 16.30 | 16.54 | 16.00 | +0.25 | +1.56% | 598.11K | 01/07 | ||
| Sony ADR | 81.68 | 81.88 | 80.37 | -0.09 | -0.11% | 559.65K | 01/07 | ||
| Recruit ADR | 6 | 6 | 6 | 0 | 0.34% | 508.17K | 01/07 | ||
| Nomura Research ADR | 27.80 | 28.07 | 27.10 | +0.82 | +3.04% | 419.52K | 01/07 | ||
| Canon ADR | 23.07 | 23.09 | 22.64 | +0.36 | +1.59% | 374.29K | 01/07 | ||
| Sumitomo Mitsui Trust Holdings PK | 3.160 | 3.160 | 2.963 | +0.060 | +1.94% | 322.10K | 01/07 | ||
| Renesas Electronics ADR | 4.425 | 4.470 | 4.330 | -0.075 | -1.67% | 311.30K | 01/07 | ||
| SoftBank Group | 19.32 | 19.35 | 18.77 | +0.04 | +0.23% | 282.42K | 01/07 | ||
| Chugai Pharma ADR | 12.97 | 13.04 | 12.46 | +0.20 | +1.57% | 267.36K | 01/07 | ||
| Nintendo ADR | 53.23 | 53.45 | 52.21 | -0.59 | -1.10% | 266.98K | 01/07 | ||
| Unicharm Corp | 6.690 | 6.710 | 6.440 | +0.070 | +1.06% | 254.28K | 01/07 | ||
| Fanuc Corporation | 15.74 | 16.05 | 15.11 | +0.20 | +1.29% | 251.31K | 01/07 |
Luxembourg
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Arrival Vault USA | 1.55 | 1.60 | 1.50 | -0.03 | -1.90% | 3.55M | 01/07 | ||
| ArcelorMittal ADR | 22.89 | 22.91 | 21.93 | +0.29 | +1.28% | 2.95M | 01/07 | ||
| Tenaris ADR | 25.51 | 25.82 | 24.72 | -0.18 | -0.70% | 2.09M | 01/07 | ||
| Spotify Tech | 97.52 | 97.63 | 93.66 | +3.69 | +3.93% | 1.98M | 01/07 | ||
| Ardagh Metal Packaging | 6.21 | 6.36 | 6.10 | +0.11 | +1.80% | 1.81M | 01/07 | ||
| FREYR Battery | 7.50 | 7.60 | 6.83 | +0.66 | +9.65% | 1.62M | 01/07 | ||
| Adecoagro SA | 8.33 | 8.49 | 8.08 | -0.13 | -1.54% | 953.10K | 01/07 | ||
| MagnaChip | 13.99 | 14.40 | 13.58 | -0.54 | -3.72% | 802.29K | 01/07 | ||
| Orion Engineered Carbons | 15.75 | 15.79 | 14.91 | +0.22 | +1.42% | 677.83K | 01/07 | ||
| Ternium ADR | 36.15 | 36.44 | 35.13 | +0.06 | +0.17% | 353.90K | 01/07 | ||
| Millicom | 14.76 | 14.78 | 14.47 | +0.39 | +2.71% | 274.18K | 01/07 | ||
| Globant SA | 175.93 | 176.01 | 170.97 | +1.93 | +1.11% | 267.17K | 01/07 | ||
| Nexa Resources | 6.100 | 6.140 | 5.610 | +0.090 | +1.50% | 200.46K | 01/07 | ||
| Altisource Portfolio Solutions | 10.840 | 10.970 | 10.300 | +0.100 | +0.93% | 71.24K | 01/07 | ||
| Corporacion America Airports | 5.540 | 5.620 | 5.420 | -0.040 | -0.72% | 32.27K | 01/07 | ||
| Atento SA | 9.49 | 9.69 | 9.30 | -0.50 | -5.00% | 19.95K | 01/07 | ||
| BM European Value ADR | 17.72 | 17.83 | 17.44 | -0.12 | -0.67% | 19.92K | 01/07 | ||
| Subsea 7 ADR | 7.81 | 7.84 | 7.71 | -0.16 | -2.01% | 7.11K | 01/07 | ||
| Codere Online US | 2.61 | 2.95 | 2.51 | -0.20 | -7.13% | 3.19K | 01/07 | ||
| SES | 8.5 | 8.9 | 8.5 | -0.4 | -4.45% | 0.44K | 01/07 |
Malaysia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| GreenPro | 0.2099 | 0.2300 | 0.2040 | -0.0043 | -2.01% | 88.95K | 01/07 | ||
| Energem | 10.03 | 10.03 | 10.03 | +0.02 | +0.20% | 7.72K | 01/07 | ||
| Genting Berhad | 5.06 | 5.78 | 4.70 | +0.02 | +0.42% | 6.57K | 01/07 | ||
| PHP Ventures Acquisition | 10.21 | 10.21 | 10.20 | +0.01 | +0.10% | 3.05K | 01/07 | ||
| Top Glove ADR | 0.82 | 0.82 | 0.73 | -0.08 | -8.89% | 2.91K | 01/07 | ||
| Kairous Acquisition | 9.95 | 9.95 | 9.95 | 0.00 | 0.00% | 1.04K | 01/07 | ||
| Malayan Banking Berhad | 7.500 | 7.500 | 7.500 | +0.010 | +0.13% | 0.52K | 01/07 | ||
| Evergreen | 9.96 | 9.96 | 9.96 | -0.02 | -0.20% | 0.14K | 01/07 | ||
| DUET Acquisition | 9.92 | 9.92 | 9.92 | +0.04 | +0.40% | 0.10K | 01/07 | ||
| Leet Technology | 0.1690 | 0.1690 | 0.1690 | -0.0100 | -5.59% | 0.10K | 01/07 | ||
| Genting Malaysia ADR | 15.60 | 15.60 | 15.60 | 0.00 | 0.00% | 0 | 23/06 | ||
| Kairous Acquisition Unt | 10.03 | 10.09 | 10.03 | 0.00 | 0.00% | 0 | 29/06 | ||
| Energem Unt | 10.07 | 10.07 | 10.06 | +0.00 | +0.00% | 0 | 28/06 | ||
| 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 | ||
| Tenaga Nasional Berhad | 7.001 | 7.040 | 7.000 | 0.000 | 0.00% | 0 | 29/06 | ||
| IGS Capital | 0.4670 | 0.4670 | 0.4670 | +0.0000 | +0.00% | 0 | 30/06 |
Mexico
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Cemex ADR | 3.860 | 3.900 | 3.750 | -0.060 | -1.53% | 4.18M | 01/07 | ||
| Tamino Minerals | 0.003 | 0.004 | 0.003 | -0.000 | -8.82% | 2.99M | 01/07 | ||
| America Movil ADR | 20.52 | 20.55 | 20.06 | +0.09 | +0.44% | 1.37M | 01/07 | ||
| Grupo Televisa ADR | 8.27 | 8.30 | 8.02 | +0.09 | +1.10% | 986.03K | 01/07 | ||
| Fomento Economico Mexicano | 68.71 | 68.76 | 66.77 | +1.22 | +1.81% | 330.12K | 01/07 | ||
| Betterware De Mexico | 10.31 | 10.71 | 8.39 | +1.67 | +19.33% | 314.72K | 01/07 | ||
| Controladora Vuela ADR | 10.12 | 10.37 | 9.81 | -0.15 | -1.46% | 298.38K | 01/07 | ||
| Vista Oil Gas | 7.480 | 7.620 | 7.160 | +0.090 | +1.22% | 231.06K | 01/07 | ||
| Aeroportuario del Centro Norte | 51.40 | 51.40 | 49.87 | +0.18 | +0.35% | 134.60K | 01/07 | ||
| Coca-Cola Femsa ADR | 56.38 | 56.66 | 54.98 | +1.10 | +1.99% | 112.34K | 01/07 | ||
| Grupo Aeroportuario Sureste ADR | 197.83 | 197.83 | 191.55 | +1.44 | +0.73% | 78.66K | 01/07 | ||
| Becle | 2.0900 | 2.2000 | 2.0900 | -0.0900 | -4.13% | 443.81K | 01/07 | ||
| GAP ADR | 138.22 | 139.06 | 132.67 | -1.36 | -0.97% | 55.37K | 01/07 | ||
| Wal Mart de Mexico ADR | 34.58 | 34.88 | 33.71 | +0.28 | +0.82% | 38.96K | 01/07 | ||
| Kimberly-Clark de Mexico | 6.66 | 6.74 | 6.58 | -0.17 | -2.49% | 34.69K | 01/07 | ||
| Industrias Bachoco ADR | 42.92 | 43.20 | 42.32 | -0.43 | -0.99% | 20.08K | 01/07 | ||
| Banorte ADR | 27.69 | 28.05 | 27.26 | -0.19 | -0.68% | 19.61K | 01/07 | ||
| Fresnillo | 9.120 | 9.120 | 8.900 | -0.130 | -1.41% | 8.87K | 01/07 | ||
| Mexico Equity and Income Closed | 7.96 | 7.98 | 7.90 | -0.07 | -0.87% | 5.38K | 01/07 | ||
| LIV Capital Acquisition II Unt | 10.05 | 10.05 | 10.05 | +0.05 | +0.50% | 4.50K | 01/07 |
Netherlands
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Stellantis NV | 12.40 | 12.43 | 12.05 | +0.04 | +0.32% | 5.89M | 01/07 | ||
| ING ADR | 9.94 | 9.95 | 9.65 | +0.02 | +0.20% | 5.00M | 01/07 | ||
| Aegon ADR | 4.490 | 4.510 | 4.375 | +0.110 | +2.51% | 3.89M | 01/07 | ||
| NXP | 146.09 | 149.52 | 143.34 | -1.94 | -1.31% | 2.52M | 01/07 | ||
| Koninklijke Philips ADR | 21.23 | 21.25 | 20.80 | -0.30 | -1.39% | 1.67M | 01/07 | ||
| Adyen | 14.83 | 14.84 | 14.18 | +0.22 | +1.51% | 1.59M | 01/07 | ||
| ASML ADR | 449.83 | 457.96 | 443.45 | -26.05 | -5.47% | 1.57M | 01/07 | ||
| Prosus ADR | 13.45 | 13.49 | 13.07 | +0.36 | +2.75% | 1.57M | 01/07 | ||
| Qiagen | 47.85 | 47.88 | 46.67 | +0.65 | +1.38% | 1.35M | 01/07 | ||
| VEON | 0.4510 | 0.4643 | 0.4450 | -0.0090 | -1.96% | 802.59K | 01/07 | ||
| Uniqure NV | 19.18 | 19.23 | 18.22 | +0.54 | +2.90% | 784.51K | 01/07 | ||
| Koninklijke ADR | 3.560 | 3.590 | 3.530 | -0.040 | -1.11% | 464.96K | 01/07 | ||
| Just Eat Takeaway.com NV | 3.08 | 3.10 | 3.00 | -0.01 | -0.32% | 309.00K | 01/07 | ||
| Core Laboratories | 19.83 | 20.27 | 18.65 | +0.02 | +0.10% | 308.19K | 01/07 | ||
| Airbus Group NV | 25.15 | 25.15 | 24.60 | +0.86 | +3.54% | 305.05K | 01/07 | ||
| Akzo Nobel ADR | 21.95 | 22.08 | 21.55 | +0.06 | +0.27% | 296.53K | 01/07 | ||
| ProQR Therapeutics NV | 0.789 | 0.820 | 0.766 | +0.011 | +1.45% | 284.93K | 01/07 | ||
| argenx ADR | 377.13 | 379.23 | 370.57 | -1.75 | -0.46% | 282.61K | 01/07 | ||
| Merus | 22.33 | 23.20 | 21.50 | -0.31 | -1.37% | 166.15K | 01/07 | ||
| Allego US | 4.66 | 5.02 | 4.53 | -0.43 | -8.45% | 112.51K | 01/07 |
New Zealand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Starfleet Innotech | 0.0146 | 0.0171 | 0.0129 | +0.0001 | +0.69% | 1.27M | 01/07 | ||
| Spark New Zealand ADR | 15.28 | 15.30 | 14.70 | +0.33 | +2.21% | 37.54K | 01/07 | ||
| Auckland International Airport ADR | 23.02 | 23.02 | 22.48 | +0.94 | +4.26% | 0.74K | 01/07 | ||
| A2 Milk | 2.82 | 3.10 | 2.82 | +0.01 | +0.36% | 0.20K | 01/07 | ||
| New Zealand Oil Gas | 0.330 | 0.330 | 0.330 | 0.000 | 0.00% | 0 | 13/04 | ||
| Warehouse Group | 2.0800 | 2.0800 | 2.0800 | 0.0000 | 0.00% | 0 | 21/04 | ||
| Astika Holdings | 0.0224 | 0.0224 | 0.0224 | 0.0000 | 0.00% | 0.10K | 30/06 | ||
| New Zealand Energy Corp | 0.0930 | 0.0930 | 0.0930 | 0.0000 | 0.00% | 0.46K | 30/06 | ||
| Spark New Zealand | 2.9795 | 2.9795 | 2.9795 | +0.0000 | +0.00% | 10.00K | 27/06 | ||
| Chorus ADR | 22.29 | 22.29 | 22.29 | +0.00 | +0.00% | 0 | 28/06 | ||
| Fletcher Building Ltd PK | 6.25 | 6.25 | 6.25 | +0.00 | +0.00% | 0 | 28/06 | ||
| Ryman Healthcare ADR | 28.52 | 29.00 | 28.52 | +0.00 | +0.00% | 0 | 24/06 | ||
| Air New Zealand ADR | 1.75 | 1.75 | 1.75 | +0.00 | +0.00% | 0 | 22/06 | ||
| 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 | 33.83 | 34.08 | 32.72 | -0.93 | -2.68% | 2.27M | 01/07 | ||
| Norsk Hydro ASA ADR | 5.539 | 5.590 | 5.410 | -0.151 | -2.65% | 353.16K | 01/07 | ||
| DNB Bank ASA | 17.83 | 17.89 | 17.51 | -0.27 | -1.49% | 189.48K | 01/07 | ||
| Telenor ASA ADR | 13.50 | 13.51 | 13.33 | +0.18 | +1.35% | 139.07K | 01/07 | ||
| Orkla ASA ADR | 8.140 | 8.150 | 7.930 | +0.140 | +1.75% | 105.38K | 01/07 | ||
| Nel ASA | 1.30 | 1.30 | 1.00 | +0.05 | +4.01% | 70.25K | 01/07 | ||
| Opera | 4.55 | 4.62 | 4.28 | +0.14 | +3.17% | 43.32K | 01/07 | ||
| Yara International ASA | 21.12 | 21.19 | 20.72 | +0.07 | +0.33% | 41.33K | 01/07 | ||
| Mowi ADR | 23.14 | 23.14 | 22.85 | +0.38 | +1.67% | 37.61K | 01/07 | ||
| Norwegian Air Shuttle | 0.85 | 0.88 | 0.66 | 0.00 | 0.00% | 33.10K | 01/07 | ||
| Aker Carbon | 1.65 | 1.74 | 1.62 | -0.04 | -2.08% | 14.30K | 01/07 | ||
| Tomra Systems ADR | 19.74 | 19.74 | 19.28 | +1.13 | +6.07% | 13.66K | 01/07 | ||
| Kahoot | 1.78 | 1.87 | 1.78 | -0.09 | -4.81% | 3.22K | 01/07 | ||
| Norsk Hydro | 5.38 | 5.57 | 5.34 | -0.97 | -15.28% | 2.84K | 01/07 | ||
| Mowi | 23.1050 | 23.1050 | 23.1050 | -0.2450 | -1.05% | 0.63K | 01/07 | ||
| Gjensidige Forsikring ADR | 20.67 | 20.67 | 20.67 | -0.09 | -0.41% | 0.47K | 01/07 | ||
| REC Silicon ADR | 1.53 | 1.53 | 1.53 | -0.10 | -6.13% | 0.10K | 01/07 | ||
| Idex Biometrics ASA | 9.59 | 9.59 | 9.59 | -0.41 | -4.10% | 0.00K | 01/07 | ||
| Prosafe | 20.0000 | 20.0000 | 20.0000 | 0.0000 | 0.00% | 0 | 16/06 | ||
| Nordic Semiconductor | 15.5001 | 15.5001 | 15.5001 | +0.0000 | +0.00% | 0.40K | 29/06 |
Peru
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Buenaventura Mining ADR | 6.780 | 6.890 | 6.440 | +0.180 | +2.73% | 870.78K | 01/07 | ||
| Credicorp | 122.49 | 122.49 | 118.85 | +2.58 | +2.15% | 278.84K | 01/07 | ||
| Intercorp Financial Services | 23.40 | 23.47 | 22.77 | 0.00 | 0.00% | 51.38K | 01/07 | ||
| Cementos Pacasmayo ADR | 4.805 | 4.878 | 4.610 | +0.105 | +2.23% | 5.20K | 01/07 | ||
| Aenza | 1.2700 | 1.2700 | 1.2700 | +0.0700 | +5.83% | 0.37K | 01/07 | ||
| Dana Resources | 0.00000 | 0.00000 | 0.00000 | 0.00000 | 0.00% | 0.20K | 27/06 | ||
| 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 | 30.39 | 30.51 | 29.50 | -0.03 | -0.10% | 260.50K | 01/07 | ||
| Megaworld ADR | 7.8 | 7.8 | 7.8 | -0.6 | -6.80% | 0.31K | 01/07 | ||
| BDO Unibank ADR | 20.02 | 20.02 | 20.02 | -1.35 | -6.32% | 0.29K | 01/07 | ||
| Ayala ADR | 11.0 | 11.0 | 11.0 | -1.0 | -8.33% | 0.20K | 01/07 | ||
| Bank the Philippine Islands ADR | 32.13 | 32.13 | 32.13 | +0.83 | +2.65% | 0.15K | 01/07 | ||
| Cebu Air ADR | 3.66 | 3.66 | 3.66 | 0.00 | 0.00% | 0 | 27/06 | ||
| Universal Robina ADR | 20.04 | 20.04 | 20.04 | 0.00 | 0.00% | 0 | 01/06 | ||
| Manila Water ADR | 7.26 | 7.26 | 7.26 | 0.00 | 0.00% | 0 | 30/06 | ||
| Metropolitan Bank ADR | 20 | 20 | 20 | 0 | 0.00% | 0 | 26/04 | ||
| Manila Electric ADR | 13.76 | 13.76 | 13.76 | +0.00 | +0.00% | 0 | 30/06 | ||
| JG Summit ADR | 22 | 22 | 22 | 0 | 0.00% | 0 | 10/05 | ||
| Jollibee Foods ADR | 14.000 | 14.000 | 14.000 | 0.000 | 0.00% | 0 | 21/06 | ||
| Globe Telecom ADR | 43.50 | 43.50 | 43.50 | 0.00 | 0.00% | 0 | 21/03 | ||
| First Gen ADR | 5.86 | 5.86 | 5.86 | 0.00 | 0.00% | 0 | 28/06 | ||
| DMCI ADR | 1.54 | 1.54 | 1.54 | 0.00 | 0.00% | 0 | 30/06 | ||
| 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 | 2.95 | 3.03 | 2.95 | 0.00 | 0.00% | 3.17K | 29/06 | ||
| Benguet B | 0.1200 | 0.1200 | 0.1200 | 0.0000 | 0.00% | 0 | 14/06 | ||
| Robinsons Retail Holdings Inc | 8.36 | 8.36 | 8.26 | 0.00 | 0.00% | 0 | 24/06 |
Poland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| CD Projekt | 5.18 | 5.50 | 5.04 | -0.02 | -0.45% | 10.97K | 01/07 | ||
| 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 | 5.59 | 5.64 | 5.47 | -0.19 | -3.29% | 163.38K | 01/07 | ||
| EDP Energias de Portugal ADR | 48.31 | 48.42 | 47.39 | +1.73 | +3.70% | 26.52K | 01/07 | ||
| Jeronimo Martins SGPS SA ADR | 44.89 | 44.91 | 43.54 | +0.88 | +2.01% | 4.24K | 01/07 | ||
| 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 | ||
|---|---|---|---|---|---|---|---|---|---|
| Rostelekom DRC | 1.01 | 3.40 | 1.01 | 0.00 | 0.00% | 0 | 03/03 | ||
| Cian ADR | 3.40 | 4.49 | 3.30 | 0.00 | 0.00% | 0 | 25/02 | ||
| Novolipetsk Steel DRC | 0.32 | 0.32 | 0.32 | 0.00 | 0.00% | 0 | 27/04 | ||
| Novatek DRC | 0.65 | 0.65 | 0.65 | 0.00 | 0.00% | 0 | 27/04 | ||
| 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 | 1.89 | 1.89 | 1.89 | 0.00 | 0.00% | 0 | 27/04 | ||
| Surgutneftegaz ADR | 0.62 | 0.80 | 0.55 | 0.00 | 0.00% | 0 | 03/03 | ||
| 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 | ||
| Yandex | 18.94 | 24.05 | 17.83 | 0.00 | 0.00% | 0 | 25/02 | ||
| Polyus ADR | 21.00 | 21.00 | 18.55 | 0.00 | 0.00% | 0 | 03/03 | ||
| Lukoil ADR | 7.00 | 10.53 | 7.00 | 0.00 | 0.00% | 0 | 03/03 | ||
| Norilskiy Nikel ADR | 3.05 | 3.74 | 2.72 | 0.00 | 0.00% | 0 | 03/03 | ||
| Gazprom Neft ADR | 14.00 | 15.00 | 14.00 | 0.00 | 0.00% | 0 | 03/03 | ||
| Globaltrans Inv | 0.88 | 1.00 | 0.85 | 0.00 | 0.00% | 0 | 02/03 | ||
| Lukoil ADR | 0.72 | 0.72 | 0.72 | 0.00 | 0.00% | 0 | 27/04 | ||
| MTS ADR | 5.500 | 6.270 | 5.340 | 0.000 | 0.00% | 0 | 25/02 | ||
| 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 | 2.38 | 2.63 | 2.28 | -0.15 | -5.93% | 39.46M | 01/07 | ||
| Aberdeen Asia-Pacific | 2.850 | 2.890 | 2.800 | -0.070 | -2.40% | 5.34M | 01/07 | ||
| Sea | 69.06 | 70.78 | 66.32 | +2.20 | +3.29% | 4.59M | 01/07 | ||
| Flex | 14.25 | 14.58 | 13.97 | -0.22 | -1.52% | 2.32M | 01/07 | ||
| Kulicke&Soffa | 39.01 | 42.45 | 38.98 | -3.80 | -8.88% | 1.59M | 01/07 | ||
| Wave Life Sciences Ltd | 3.180 | 3.580 | 3.140 | -0.070 | -2.15% | 695.99K | 01/07 | ||
| Guardforce AI | 0.45 | 0.48 | 0.44 | -0.00 | -0.70% | 553.60K | 01/07 | ||
| Genius | 5.97 | 5.97 | 5.78 | +0.07 | +1.19% | 414.34K | 01/07 | ||
| Catcha Investment | 9.820 | 9.830 | 9.820 | 0.000 | 0.00% | 374.25K | 01/07 | ||
| YY A | 30.97 | 31.01 | 29.59 | +1.11 | +3.72% | 277.39K | 01/07 | ||
| Grindrod Shipping | 17.72 | 18.03 | 16.78 | +0.57 | +3.32% | 275.46K | 01/07 | ||
| Bonanza Goldfields | 0.0028 | 0.0028 | 0.0026 | +0.0002 | +7.69% | 241.92K | 01/07 | ||
| Lion Group Holding | 0.883 | 0.900 | 0.850 | +0.033 | +3.86% | 189.49K | 01/07 | ||
| Maxeon Solar Technologies | 12.75 | 13.59 | 12.57 | -0.54 | -4.06% | 184.71K | 01/07 | ||
| Society Pass | 1.90 | 1.97 | 1.88 | -0.04 | -2.06% | 141.82K | 01/07 | ||
| Aslan Pharma ADR | 0.510 | 0.544 | 0.495 | +0.015 | +3.05% | 131.00K | 01/07 | ||
| Kenon Holdings | 38.70 | 39.94 | 37.93 | -1.14 | -2.86% | 123.26K | 01/07 | ||
| Eqonex | 0.780 | 0.830 | 0.710 | -0.058 | -6.93% | 96.50K | 01/07 | ||
| TDCX ADR | 9.15 | 9.60 | 8.99 | -0.10 | -1.08% | 89.98K | 01/07 | ||
| Overseas Chinese Banking ADR | 16.19 | 16.26 | 16.10 | -0.17 | -1.04% | 63.44K | 01/07 |
South Africa
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Gold Fields ADR | 9.370 | 9.460 | 8.901 | +0.250 | +2.74% | 6.98M | 01/07 | ||
| Harmony Gold Mining | 3.250 | 3.260 | 3.040 | +0.120 | +3.83% | 4.45M | 01/07 | ||
| Sibanye Gold ADR | 10.14 | 10.22 | 9.69 | +0.17 | +1.71% | 3.06M | 01/07 | ||
| AngloGold Ashanti ADR | 15.19 | 15.23 | 14.42 | +0.40 | +2.70% | 2.23M | 01/07 | ||
| Naspers ADR | 30.83 | 31.03 | 30.07 | +1.67 | +5.73% | 372.59K | 01/07 | ||
| DRDGOLD ADR | 5.95 | 5.98 | 5.70 | +0.08 | +1.36% | 325.94K | 01/07 | ||
| Sasol ADR | 21.68 | 21.97 | 21.17 | -1.38 | -5.98% | 293.97K | 01/07 | ||
| Impala Platinum Holdings Ltd PK | 10.750 | 10.810 | 10.480 | -0.290 | -2.63% | 128.91K | 01/07 | ||
| MTN Group Ltd PK | 8.36 | 8.40 | 8.24 | +0.33 | +4.11% | 56.49K | 01/07 | ||
| Standard Bank Group Ltd PK | 9.53 | 9.53 | 9.32 | -0.11 | -1.14% | 48.21K | 01/07 | ||
| Sanlam Ltd PK | 6.520 | 6.580 | 6.330 | -0.110 | -1.66% | 29.16K | 01/07 | ||
| Lesaka Tech | 5.190 | 5.250 | 5.070 | +0.050 | +0.97% | 26.89K | 01/07 | ||
| Anglo American Platinum ADR | 14.250 | 14.550 | 14.000 | -0.475 | -3.23% | 26.22K | 01/07 | ||
| Bidvest Group Ltd PK | 25.45 | 25.45 | 24.95 | -0.35 | -1.36% | 14.31K | 01/07 | ||
| Mr Price Group | 10.65 | 10.75 | 10.52 | -0.35 | -3.18% | 13.06K | 01/07 | ||
| Life Healthcare Group Holdings | 4.29 | 4.32 | 4.17 | -0.15 | -3.32% | 12.08K | 01/07 | ||
| Nedbank Group Ltd | 12.690 | 12.690 | 12.530 | -0.320 | -2.46% | 10.58K | 01/07 | ||
| Vodacom Group Ltd PK | 8.01 | 8.27 | 7.92 | +0.05 | +0.63% | 10.06K | 01/07 | ||
| Leatt | 22.5 | 22.8 | 22.5 | -0.2 | -1.10% | 7.53K | 01/07 | ||
| MultiChoice ADR | 7.0350 | 7.1900 | 6.9500 | -0.0250 | -0.35% | 2.56K | 01/07 |
South Korea
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Coupang LLC | 15.04 | 15.07 | 13.08 | +2.29 | +17.96% | 26.16M | 01/07 | ||
| KT | 14.13 | 14.14 | 13.90 | +0.17 | +1.22% | 573.56K | 01/07 | ||
| LG Display | 5.56 | 5.56 | 5.43 | -0.02 | -0.36% | 348.10K | 01/07 | ||
| SK Telecom ADR | 22.59 | 22.64 | 22.27 | +0.27 | +1.21% | 260.47K | 01/07 | ||
| KB Financial | 37.05 | 37.22 | 36.42 | -0.15 | -0.40% | 204.81K | 01/07 | ||
| POSCO | 44.80 | 44.93 | 43.76 | +0.28 | +0.63% | 145.25K | 01/07 | ||
| Shinhan | 28.92 | 29.12 | 28.35 | +0.36 | +1.26% | 142.15K | 01/07 | ||
| Kepco ADR | 8.79 | 8.79 | 8.66 | +0.01 | +0.11% | 95.06K | 01/07 | ||
| Woori Financial | 27.93 | 28.16 | 27.46 | -0.35 | -1.24% | 52.40K | 01/07 | ||
| Doubledown | 9.94 | 9.97 | 9.57 | +0.29 | +2.95% | 17.71K | 01/07 | ||
| Gravity Co | 50.01 | 51.04 | 49.50 | -0.94 | -1.84% | 15.40K | 01/07 | ||
| Hyundai Motor DRC | 34.45 | 35.40 | 34.00 | +0.91 | +2.71% | 3.39K | 01/07 | ||
| Samsung Electronics Co | 57.75 | 57.75 | 57.75 | 0.00 | 0.00% | 0 | 13/10 | ||
| I-On Digital | 0.07 | 0.07 | 0.07 | -0.01 | -12.50% | 5.73K | 30/06 | ||
| 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 | 2.820 | 2.825 | 2.720 | +0.020 | +0.71% | 4.54M | 01/07 | ||
| BBVA ADR | 4.540 | 4.540 | 4.400 | +0.020 | +0.44% | 3.02M | 01/07 | ||
| Telefonica ADR | 5.140 | 5.150 | 5.060 | +0.010 | +0.19% | 1.16M | 01/07 | ||
| Grifols ADR | 12.49 | 12.50 | 11.74 | +0.61 | +5.13% | 930.55K | 01/07 | ||
| Wallbox NV | 9.040 | 9.280 | 8.350 | +0.160 | +1.80% | 315.71K | 01/07 | ||
| Caixabank ADR | 1.12 | 1.12 | 1.08 | 0.00 | 0.00% | 216.32K | 01/07 | ||
| Inditex ADR | 11.55 | 11.55 | 11.33 | +0.24 | +2.12% | 192.49K | 01/07 | ||
| Amadeus IT Holding SA PK | 55.67 | 55.72 | 54.57 | +0.06 | +0.11% | 123.30K | 01/07 | ||
| IAG ADR | 2.62 | 2.64 | 2.55 | +0.03 | +0.96% | 110.99K | 01/07 | ||
| Iberdrola SA | 43.30 | 43.30 | 42.42 | +1.93 | +4.67% | 102.66K | 01/07 | ||
| Enagas SA | 11.100 | 11.130 | 10.890 | +0.040 | +0.36% | 79.55K | 01/07 | ||
| Red Electrica ADR | 9.607 | 9.630 | 9.420 | +0.198 | +2.10% | 58.53K | 01/07 | ||
| Siemens Gamesa ADR | 3.72 | 3.72 | 3.64 | +0.03 | +0.81% | 50.09K | 01/07 | ||
| Repsol SA | 14.18 | 14.34 | 13.85 | -0.46 | -3.11% | 45.43K | 01/07 | ||
| Ferrovial | 25.42 | 25.42 | 25.00 | +0.11 | +0.43% | 39.39K | 01/07 | ||
| ACS Actividades Construccion ADR | 4.41 | 4.73 | 4.41 | -0.42 | -8.70% | 18.75K | 01/07 | ||
| Endesa ADR | 9.6 | 9.7 | 9.6 | +0.2 | +2.23% | 13.75K | 01/07 | ||
| Naturgy Energy ADR | 5.76 | 5.76 | 5.71 | +0.07 | +1.23% | 12.38K | 01/07 | ||
| Indra Sistemas SA | 4.60 | 4.60 | 4.58 | -0.11 | -2.34% | 2.24K | 01/07 | ||
| IAG | 1.37 | 1.37 | 1.37 | +0.02 | +1.48% | 2.05K | 01/07 |
Sweden
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| LM Ericsson B ADR | 7.43 | 7.45 | 7.28 | +0.03 | +0.41% | 8.54M | 01/07 | ||
| Oatly Group AB | 3.64 | 3.65 | 3.41 | +0.18 | +5.20% | 3.64M | 01/07 | ||
| Polestar Automotive Holding A | 9.53 | 9.53 | 8.64 | +0.72 | +8.17% | 3.29M | 01/07 | ||
| Autoliv | 72.69 | 73.59 | 71.29 | +1.12 | +1.56% | 489.33K | 01/07 | ||
| Svenska Handelsbanken PK | 4.24 | 4.25 | 4.19 | +0.02 | +0.47% | 419.40K | 01/07 | ||
| Atlas Copco AB | 9.04 | 9.16 | 8.89 | -0.28 | -2.95% | 351.73K | 01/07 | ||
| Swedish Match Ab Ord | 10.1100 | 10.1400 | 10.0000 | -0.0200 | -0.20% | 301.63K | 01/07 | ||
| Hexagon ADR | 10.35 | 10.37 | 10.19 | +0.01 | +0.15% | 274.17K | 01/07 | ||
| Olink Holding AB | 15.65 | 16.10 | 13.45 | +0.45 | +2.96% | 204.57K | 01/07 | ||
| Assa Abloy AB | 10.57 | 10.59 | 10.38 | -0.04 | -0.42% | 186.37K | 01/07 | ||
| H&M ADR | 2.38 | 2.38 | 2.34 | +0.05 | +2.15% | 151.62K | 01/07 | ||
| Volvo ADR | 15.58 | 15.65 | 15.34 | +0.09 | +0.58% | 127.32K | 01/07 | ||
| Sandvik AB ADR | 16.21 | 16.42 | 15.97 | +0.05 | +0.31% | 97.68K | 01/07 | ||
| Swedbank AB | 12.83 | 13.02 | 12.67 | +0.20 | +1.58% | 77.65K | 01/07 | ||
| Evolution Gaming Group AB | 90.58 | 90.58 | 87.35 | -0.18 | -0.20% | 72.88K | 01/07 | ||
| Husqvarna AB | 14.77 | 14.81 | 14.60 | +0.08 | +0.54% | 64.21K | 01/07 | ||
| AB SKF | 14.88 | 15.00 | 14.56 | +0.20 | +1.36% | 48.50K | 01/07 | ||
| Alfa Laval ADR | 24.12 | 24.16 | 23.62 | +0.08 | +0.33% | 47.73K | 01/07 | ||
| Telia ADR | 7.66 | 7.68 | 7.58 | +0.07 | +0.92% | 39.94K | 01/07 | ||
| Electrolux B ADR | 27.01 | 27.07 | 26.65 | +0.11 | +0.41% | 31.20K | 01/07 |
Switzerland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Transocean | 3.330 | 3.365 | 3.140 | 0.000 | 0.00% | 20.58M | 01/07 | ||
| Credit Suisse ADR | 5.70 | 5.72 | 5.52 | +0.03 | +0.53% | 16.01M | 01/07 | ||
| Amcor PLC | 12.53 | 12.55 | 12.16 | +0.10 | +0.80% | 9.93M | 01/07 | ||
| UBS Group | 16.13 | 16.14 | 15.77 | -0.09 | -0.55% | 3.61M | 01/07 | ||
| STMicroelectronics ADR | 30.40 | 30.93 | 29.95 | -1.07 | -3.40% | 3.57M | 01/07 | ||
| ABB ADR | 26.61 | 26.63 | 26.11 | -0.12 | -0.45% | 2.28M | 01/07 | ||
| Novartis ADR | 84.36 | 84.37 | 83.07 | -0.17 | -0.20% | 1.81M | 01/07 | ||
| Relief Therapeutics | 0.03 | 0.03 | 0.03 | -0.00 | -0.99% | 1.78M | 01/07 | ||
| TE Connectivity | 111.00 | 113.51 | 109.89 | -2.15 | -1.90% | 1.74M | 01/07 | ||
| Chubb | 197.92 | 199.23 | 194.26 | +1.34 | +0.68% | 1.45M | 01/07 | ||
| Glencore ADR | 10.310 | 10.410 | 9.795 | -0.500 | -4.63% | 1.39M | 01/07 | ||
| Quotient Ltd | 0.240 | 0.247 | 0.235 | 0.000 | 0.00% | 1.38M | 01/07 | ||
| On Holding | 17.66 | 18.06 | 17.30 | -0.03 | -0.17% | 1.36M | 01/07 | ||
| Crispr Therapeutics | 63.79 | 64.00 | 60.41 | +3.02 | +4.97% | 936.54K | 01/07 | ||
| Alcon | 71.58 | 71.61 | 69.49 | +1.69 | +2.42% | 863.28K | 01/07 | ||
| Garmin | 98.49 | 98.91 | 96.25 | +0.24 | +0.24% | 716.55K | 01/07 | ||
| Logitech | 51.71 | 52.29 | 51.01 | -0.35 | -0.67% | 625.01K | 01/07 | ||
| Roche Holding ADR | 42.07 | 42.07 | 41.39 | +0.36 | +0.86% | 552.37K | 01/07 | ||
| Garrett Motion | 8.050 | 8.190 | 7.649 | +0.320 | +4.14% | 420.70K | 01/07 | ||
| Lonza Group AG | 54.66 | 54.66 | 53.42 | +1.27 | +2.38% | 347.35K | 01/07 |
Taiwan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Taiwan Semiconductor | 77.00 | 79.22 | 76.18 | -4.75 | -5.81% | 19.40M | 01/07 | ||
| United Microelectronics | 6.550 | 6.635 | 6.500 | -0.220 | -3.25% | 12.78M | 01/07 | ||
| ASE Industrial ADR | 5.010 | 5.120 | 4.980 | -0.160 | -3.09% | 7.14M | 01/07 | ||
| Himax | 7.23 | 7.48 | 7.13 | -0.25 | -3.34% | 2.33M | 01/07 | ||
| Gogoro | 7.040 | 7.900 | 7.000 | -0.610 | -7.97% | 475.66K | 01/07 | ||
| Chunghwa Telecom | 41.88 | 41.92 | 41.36 | +0.63 | +1.53% | 105.06K | 01/07 | ||
| Hon Hai Precision ADR | 7.05 | 7.11 | 7.00 | -0.24 | -3.36% | 83.95K | 01/07 | ||
| AU Optronics | 5.620 | 5.990 | 5.620 | -0.700 | -11.08% | 105.45K | 01/07 | ||
| ChipMOS Tech | 23.84 | 24.24 | 23.65 | -1.14 | -4.56% | 62.18K | 01/07 | ||
| Gogoro Wnt | 1.24 | 1.55 | 1.24 | -0.09 | -6.77% | 46.93K | 01/07 | ||
| Giga Media Ltd | 1.540 | 1.551 | 1.540 | -0.030 | -1.91% | 16.54K | 01/07 | ||
| SemiLEDS | 2.51 | 2.68 | 2.44 | 0.00 | 0.00% | 10.65K | 01/07 | ||
| Maxpro Capital Acquisition Unt | 10.12 | 10.12 | 10.12 | 0.00 | 0.00% | 0.79K | 01/07 | ||
| Nocera | 4.25 | 4.25 | 3.75 | +0.25 | +6.25% | 0.40K | 01/07 | ||
| Asia Pacific Wire & Cable | 1.240 | 1.240 | 1.240 | +0.030 | +2.48% | 0.31K | 01/07 | ||
| Fubon Financial ADR | 9 | 9 | 9 | 0 | 0.00% | 0 | 30/01 | ||
| FIH Mobile ADR | 2.800 | 2.800 | 2.670 | +0.000 | +0.00% | 0 | 27/06 | ||
| Cathay Financial ADR | 14 | 14 | 14 | 0 | 0.00% | 0 | 26/03 | ||
| Kreido Biofuels | 2.500 | 2.500 | 2.500 | 0.000 | 0.00% | 0 | 19/04 | ||
| MediaTek | 7.30 | 7.30 | 7.30 | 0.00 | 0.00% | 0 | 31/12 |
Thailand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Kasikornbank OTC | 16.77 | 17.15 | 16.75 | -0.33 | -1.93% | 6.96K | 01/07 | ||
| Airports Thailand ADR | 20.4 | 20.4 | 20.0 | +0.3 | +1.54% | 2.33K | 01/07 | ||
| Siam Commercial Bank ADR | 1.1 | 1.3 | 1.1 | -0.2 | -15.79% | 1.55K | 01/07 | ||
| Bangkok Bank ADR | 18.9400 | 19.0050 | 18.9400 | -0.1300 | -0.68% | 0.54K | 01/07 | ||
| Advanced Info Service Public | 5.426 | 5.426 | 5.426 | -0.194 | -3.45% | 0.25K | 01/07 | ||
| CP All ADR | 18 | 18 | 17 | -0 | -0.45% | 0.25K | 01/07 | ||
| PTT Exploration & Production | 9.350 | 9.350 | 9.350 | +0.074 | +0.79% | 0.11K | 01/07 | ||
| 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 | 13.25 | 13.25 | 13.25 | +0.00 | +0.00% | 0 | 22/06 | ||
| Electricity Generating ADR | 22 | 22 | 22 | 0 | 0.00% | 0 | 03/11 | ||
| 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 |
Turkey
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| DMARKET Electronic Services Trading ADR | 0.62 | 0.65 | 0.59 | +0.01 | +1.97% | 1.28M | 01/07 | ||
| Turkcell Iletisim Hizmetleri | 2.540 | 2.555 | 2.515 | +0.040 | +1.60% | 388.94K | 01/07 | ||
| Turkiye Garanti Bankasi AS | 0.836 | 0.836 | 0.791 | +0.045 | +5.75% | 11.18K | 01/07 | ||
| Ulker Biskuvi Sanayi ADR | 8 | 8 | 8 | -1 | -7.73% | 1.63K | 01/07 | ||
| Koc Holdings AS | 10.97 | 10.97 | 10.97 | +0.39 | +3.69% | 0.63K | 01/07 | ||
| Arcelik ADR | 21.98 | 21.98 | 21.94 | +0.00 | +0.00% | 0 | 24/06 | ||
| Turk Telekomunikasyon ADR | 1.1 | 1.1 | 1.1 | 0.0 | 0.00% | 0 | 28/06 | ||
| THY ADR | 26.1 | 26.1 | 26.1 | 0.0 | 0.00% | 0 | 30/06 | ||
| Tekfen ADR | 3 | 3 | 3 | 0 | 0.00% | 0 | 29/11 | ||
| Eregli Demir Celik ADR | 8.00 | 8.00 | 8.00 | 0.00 | 0.00% | 0 | 23/06 | ||
| Dogan Sirketler ADR | 1.39 | 1.39 | 1.39 | 0.00 | 0.00% | 0 | 12/06 | ||
| Ford Otomoti Sanayi ADR | 99.00 | 99.00 | 99.00 | 0.00 | 0.00% | 0 | 03/05 | ||
| Turkiye Vakiflar Bankasi ADR | 3.000 | 3.000 | 3.000 | +0.000 | +0.00% | 0 | 17/05 | ||
| Tav Havalimanlari Holding AS | 11.820 | 11.820 | 11.820 | +0.000 | +0.00% | 0 | 16/06 | ||
| Koza Altin Islemeleri A S | 13.0100 | 13.0100 | 13.0100 | 0.0000 | 0.00% | 0 | 13/09 | ||
| Anadolu Efes ADR | 0.381 | 0.393 | 0.381 | +0.000 | +0.00% | 0 | 14/06 | ||
| Akbank Turk Anonim Sirketi | 0.91 | 0.92 | 0.91 | 0.00 | 0.00% | 0 | 30/06 |
United Arab Emirates
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Yalla | 4.04 | 4.06 | 3.88 | +0.14 | +3.59% | 87.94K | 01/07 | ||
| Swvl Holdings | 6.730 | 6.990 | 6.300 | +0.270 | +4.18% | 52.30K | 01/07 | ||
| Brooge Holdings Ltd | 7.520 | 7.520 | 7.520 | -0.080 | -1.05% | 0.14K | 01/07 | ||
| Amira Nature Foods | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 | 06/04 | ||
| 3Power Energy | 0.001 | 0.001 | 0.001 | 0.000 | 0.00% | 60.21K | 30/06 |
United Kingdom
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Plandai Biotech | 0.001 | 0.002 | 0.001 | -0.000 | -10.00% | 78.38M | 01/07 | ||
| Profitable Develop | 0.00060 | 0.00070 | 0.00055 | +0.00010 | +20.00% | 15.73M | 01/07 | ||
| BP ADR | 28.28 | 28.33 | 27.30 | -0.07 | -0.25% | 11.88M | 01/07 | ||
| Vopia | 0.0010 | 0.0010 | 0.0008 | +0.0002 | +25.00% | 12.17M | 01/07 | ||
| Lloyds Banking ADR | 2.050 | 2.050 | 1.990 | +0.010 | +0.49% | 9.89M | 01/07 | ||
| Nsav | 0.0047 | 0.0048 | 0.0040 | +0.0001 | +3.30% | 9.15M | 01/07 | ||
| AstraZeneca ADR | 65.95 | 65.97 | 64.07 | -0.12 | -0.18% | 8.86M | 01/07 | ||
| TechnipFMC | 6.640 | 6.805 | 6.390 | -0.090 | -1.34% | 7.79M | 01/07 | ||
| Farfetch A | 7.27 | 7.63 | 7.04 | +0.11 | +1.54% | 7.60M | 01/07 | ||
| Cazoo | 0.737 | 0.780 | 0.681 | +0.017 | +2.35% | 7.58M | 01/07 | ||
| Paysafe | 1.95 | 2.05 | 1.95 | 0.00 | 0.00% | 6.99M | 01/07 | ||
| Barclays ADR | 7.600 | 7.615 | 7.380 | 0.000 | 0.00% | 5.08M | 01/07 | ||
| Shell ADR | 51.90 | 52.04 | 50.22 | -0.39 | -0.75% | 5.05M | 01/07 | ||
| Vodafone Group ADR | 15.61 | 15.61 | 15.23 | +0.03 | +0.19% | 4.62M | 01/07 | ||
| CNH Industrial NV | 11.66 | 11.72 | 11.33 | +0.07 | +0.60% | 4.38M | 01/07 | ||
| Relx ADR | 26.76 | 26.84 | 26.45 | -0.18 | -0.67% | 4.34M | 01/07 | ||
| CLARIVATE | 14.00 | 14.03 | 13.49 | +0.14 | +1.01% | 4.09M | 01/07 | ||
| Mereo BioPharma ADR | 1.390 | 1.400 | 1.130 | +0.270 | +24.11% | 4.07M | 01/07 | ||
| Rio Tinto ADR | 59.83 | 60.22 | 58.06 | -1.17 | -1.92% | 3.86M | 01/07 | ||
| Unilever ADR | 46.29 | 46.33 | 45.49 | +0.46 | +1.00% | 3.51M | 01/07 |
- Sign up for FREE and get:
- Real-Time Alerts
- Advanced Portfolio Features
- Personalized Charts
- Fully-Synced App