Sign up to create alerts for Instruments,
Economic Events and content by followed authors
Free Sign Up Already have an account? Sign In
Quotes
All Instrument Types
- All Instrument Types
- Indices
- Equities
- ETFs
- Funds
- Commodities
- Currencies
- Crypto
- Bonds
- Certificates
Please try another search
Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details
World ADRs
Argentina
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| YPF Sociedad Anonima | 5.04 | 5.11 | 5.00 | -0.01 | -0.20% | 964.12K | 21/06 | ||
| Despegar.com | 13.67 | 13.78 | 13.40 | +0.22 | +1.64% | 437.93K | 21/06 | ||
| Grupo Financiero Galicia ADR | 9.45 | 9.77 | 9.45 | -0.22 | -2.28% | 362.02K | 21/06 | ||
| Grupo Supervielle | 2.27 | 2.39 | 2.25 | -0.09 | -3.81% | 352.06K | 21/06 | ||
| MercadoLibre | 1,476.34 | 1,485.02 | 1,440.35 | +8.28 | +0.56% | 328.26K | 21/06 | ||
| BBVA Banco Frances ADR | 3.64 | 3.85 | 3.63 | -0.17 | -4.46% | 227.67K | 21/06 | ||
| Telecom Argentina ADR | 5.50 | 5.59 | 5.45 | -0.02 | -0.36% | 184.78K | 21/06 | ||
| Central Puerto | 2.38 | 2.51 | 2.38 | -0.12 | -4.80% | 177.96K | 21/06 | ||
| Banco Macro B ADR | 16.48 | 17.12 | 16.40 | -0.58 | -3.40% | 172.22K | 21/06 | ||
| Loma Negra ADR | 6.74 | 6.84 | 6.71 | -0.08 | -1.17% | 113.38K | 21/06 | ||
| Cresud SACIF | 6.22 | 6.35 | 6.15 | -0.04 | -0.64% | 110.56K | 21/06 | ||
| Bioceres Crop | 13.44 | 14.01 | 12.81 | -0.89 | -6.21% | 102.95K | 21/06 | ||
| IRSA ADR | 4.21 | 4.26 | 4.13 | +0.11 | +2.68% | 85.14K | 21/06 | ||
| Pampa Energia ADR | 16.59 | 16.94 | 16.45 | -0.01 | -0.06% | 46.28K | 21/06 | ||
| Transportadora Gas ADR | 5.06 | 5.23 | 5.04 | -0.11 | -2.13% | 24.65K | 21/06 | ||
| IRSA Propiedades ADR | 10.60 | 10.69 | 10.38 | +0.22 | +2.12% | 6.73K | 21/06 | ||
| Edenor ADR | 4.66 | 4.86 | 4.66 | -0.16 | -3.32% | 6.63K | 21/06 |
Australia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Paladin Energy | 0.368 | 0.370 | 0.328 | +0.009 | +2.48% | 2.26M | 21/06 | ||
| Propanc Biopharma | 0.0950 | 0.1399 | 0.0900 | -0.0247 | -20.63% | 1.74M | 21/06 | ||
| BHP Billiton Ltd ADR | 70.43 | 70.61 | 69.45 | +1.89 | +2.76% | 1.51M | 21/06 | ||
| Greenland Minerals&Energy | 0.078 | 0.078 | 0.077 | +0.001 | +1.57% | 1.41M | 21/06 | ||
| Incitec Pivot ADR | 1.760 | 1.790 | 1.740 | +0.010 | +0.58% | 1.25M | 21/06 | ||
| Atlassian Corp Plc | 267.16 | 268.52 | 258.39 | +0.60 | +0.23% | 1.23M | 21/06 | ||
| Immutep ADR | 4.500 | 4.540 | 4.060 | -0.190 | -4.05% | 1.18M | 21/06 | ||
| Brambles ADR | 17.24 | 17.24 | 16.97 | +0.19 | +1.11% | 1.00M | 21/06 | ||
| Bannerman Resources | 0.13 | 0.13 | 0.11 | -0.00 | -1.11% | 954.50K | 21/06 | ||
| Jervois Mining Ltd | 0.40 | 0.42 | 0.40 | +0.01 | +3.21% | 457.21K | 21/06 | ||
| BHP Billiton Ltd | 35.2238 | 35.2238 | 35.2075 | +0.1237 | +0.35% | 280.14K | 21/06 | ||
| Commonwealth Bank of Australia PK | 74.97 | 74.97 | 74.15 | -1.63 | -2.13% | 261.40K | 21/06 | ||
| Deep Yellow | 0.55 | 0.59 | 0.52 | -0.04 | -6.53% | 231.44K | 21/06 | ||
| Mesoblast | 8.47 | 8.55 | 8.28 | -0.03 | -0.35% | 200.10K | 21/06 | ||
| First Graphene | 0.190 | 0.193 | 0.181 | 0.000 | 0.05% | 182.67K | 21/06 | ||
| Genetic Technologies | 4.15 | 4.21 | 4.05 | -0.06 | -1.43% | 165.41K | 21/06 | ||
| Aberdeen Australia | 6.40 | 6.42 | 6.27 | +0.11 | +1.75% | 161.45K | 21/06 | ||
| Alterity Therapeutics | 1.2800 | 1.3501 | 1.2600 | -0.0800 | -5.88% | 149.96K | 21/06 | ||
| De Grey Mining | 0.94 | 0.95 | 0.90 | -0.01 | -1.57% | 110.40K | 21/06 | ||
| Integrated Media Tech | 4.15 | 4.34 | 4.15 | -0.09 | -2.12% | 110.19K | 21/06 |
Austria
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Voestalpine AG PK | 8.47 | 8.47 | 8.10 | +0.47 | +5.88% | 27.11K | 21/06 | ||
| Erste Group Bank AG PK | 19.32 | 19.39 | 19.13 | +0.10 | +0.49% | 23.27K | 21/06 | ||
| Wienerberger Baustoffindustrie | 7.590 | 8.100 | 7.590 | +0.070 | +0.93% | 12.69K | 21/06 | ||
| OMV AG PK | 58.10 | 58.20 | 57.64 | +1.58 | +2.80% | 3.18K | 21/06 | ||
| Andritz ADR | 11.62 | 11.62 | 11.62 | 0.01 | 0.04% | 0.71K | 21/06 | ||
| Raiffeisen Bank ADR | 5.82 | 5.87 | 5.82 | -0.03 | -0.43% | 0.63K | 21/06 | ||
| Schoeller Bleckmann ADR | 4.72 | 4.72 | 4.50 | +0.00 | +0.00% | 0 | 08/06 | ||
| Flughafen Wien ADR | 11.4 | 12.7 | 10.4 | +0.0 | +0.00% | 0 | 24/03 | ||
| Vienna Insurance ADR | 5.66 | 5.66 | 5.66 | 0.00 | 0.00% | 0 | 11/06 | ||
| Erste Group Bank AG | 40.070 | 40.070 | 40.070 | 0.000 | 0.00% | 0 | 15/06 | ||
| Wolford ADR | 2.36 | 2.36 | 2.36 | +0.00 | +0.00% | 0 | 17/05 | ||
| Palfinger ADR | 45.50 | 45.50 | 45.50 | +0.00 | +0.00% | 0 | 11/05 | ||
| Oesterreichische Post ADR | 23.5 | 23.5 | 23.5 | +0.0 | +0.00% | 0 | 22/04 | ||
| Verbund ADR | 18.59 | 18.59 | 18.59 | +0.00 | +0.00% | 0 | 17/06 | ||
| Mayr Melnhof Karton ADR | 42.11 | 42.11 | 42.11 | 0.00 | 0.00% | 0 | 06/11 | ||
| Immofinanz ADR | 7.44 | 7.44 | 7.44 | 0.00 | 0.00% | 0 | 04/02 | ||
| EVN ADR | 5.26 | 5.26 | 5.26 | +0.00 | +0.00% | 0 | 10/06 | ||
| Telekom Austria AG PK | 17.92 | 17.92 | 17.92 | +0.00 | +0.00% | 0 | 14/06 | ||
| Immofinanz | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 | 30/11 |
Belgium
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Anheuser Busch ADR | 76.12 | 76.33 | 75.41 | +1.13 | +1.51% | 895.01K | 21/06 | ||
| Euronav | 9.13 | 9.16 | 8.93 | +0.12 | +1.33% | 712.45K | 21/06 | ||
| Materialise NV | 23.04 | 23.32 | 22.20 | -0.04 | -0.17% | 463.74K | 21/06 | ||
| Galapagos ADR | 73.50 | 73.94 | 71.89 | -0.27 | -0.37% | 259.31K | 21/06 | ||
| ageas SA/NV | 58.04 | 58.13 | 57.52 | +1.04 | +1.83% | 255.33K | 21/06 | ||
| Umicore ADR | 14.62 | 14.62 | 14.34 | +0.37 | +2.60% | 28.23K | 21/06 | ||
| KBC Groep ADR | 37.87 | 37.89 | 37.56 | +0.33 | +0.88% | 26.38K | 21/06 | ||
| Celyad SA | 5.39 | 5.48 | 5.37 | -0.11 | -2.00% | 11.94K | 21/06 | ||
| UCB ADR | 51.75 | 51.75 | 50.00 | +1.01 | +1.99% | 10.61K | 21/06 | ||
| Proximus ADR | 4.06 | 4.06 | 4.02 | -0.04 | -0.98% | 3.77K | 21/06 | ||
| Etablissementen Franz Colruyt ADR | 13.83 | 13.83 | 13.73 | +0.10 | +0.73% | 0.97K | 21/06 | ||
| Solvay ADR | 12.850 | 12.950 | 12.850 | 0.000 | 0.00% | 0.77K | 21/06 | ||
| Brussel Lambert ADR | 11.45 | 11.45 | 11.38 | +0.08 | +0.70% | 0.25K | 21/06 | ||
| Evs Broadcast ADR | 5.52 | 5.52 | 5.52 | +0.13 | +2.41% | 0.15K | 21/06 | ||
| GBL | 113.2800 | 113.2800 | 113.2800 | 0.0000 | 0.00% | 0 | 17/06 | ||
| D’Ieteren ADR | 61.40 | 61.40 | 61.40 | +0.00 | +0.00% | 0 | 16/06 | ||
| Bpost ADR | 12.850 | 12.995 | 12.775 | 0.000 | 0.00% | 0 | 16/06 | ||
| Remedent | 0.20 | 0.20 | 0.20 | +0.00 | +0.00% | 0 | 11/06 | ||
| Barco ADR | 10.48 | 10.48 | 10.48 | +0.00 | +0.00% | 0 | 08/02 | ||
| NV Bekaert ADR | 2.610 | 2.610 | 2.160 | 0.000 | 0.00% | 0 | 21/05 |
Brazil
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Ambev SA | 3.72 | 3.75 | 3.67 | +0.03 | +0.81% | 26.37M | 21/06 | ||
| Vale ADR | 22.00 | 22.08 | 21.42 | +0.49 | +2.28% | 25.85M | 21/06 | ||
| Itau Unibanco | 6.42 | 6.46 | 6.33 | +0.07 | +1.10% | 25.47M | 21/06 | ||
| Petroleo Brasileiro Petrobras ADR | 11.69 | 11.74 | 11.44 | +0.32 | +2.81% | 23.22M | 21/06 | ||
| Banco Bradesco | 5.47 | 5.48 | 5.40 | +0.08 | +1.48% | 14.51M | 21/06 | ||
| Brazil Minerals | 0.0123 | 0.0128 | 0.0113 | +0.0001 | +1.23% | 12.58M | 21/06 | ||
| Gerdau ADR | 5.93 | 5.99 | 5.68 | +0.18 | +3.13% | 11.57M | 21/06 | ||
| Petroleo Brasileiro ADR Reptg 2 Pref | 11.49 | 11.53 | 11.25 | +0.37 | +3.33% | 7.25M | 21/06 | ||
| SID Nacional ADR | 8.38 | 8.40 | 8.10 | +0.26 | +3.20% | 3.66M | 21/06 | ||
| CEMIG Pref ADR | 2.55 | 2.55 | 2.49 | +0.02 | +0.79% | 2.71M | 21/06 | ||
| Xp | 45.70 | 46.37 | 45.29 | -0.30 | -0.65% | 1.72M | 21/06 | ||
| Embraer ADR | 16.15 | 16.17 | 15.69 | +0.47 | +3.00% | 1.65M | 21/06 | ||
| BRF ADR | 5.71 | 5.75 | 5.61 | 0.00 | 0.00% | 1.46M | 21/06 | ||
| PagSeguro Digital | 54.36 | 54.71 | 53.05 | -0.74 | -1.34% | 1.42M | 21/06 | ||
| Gol Linhas Aereas ADR | 10.13 | 10.18 | 9.88 | +0.32 | +3.26% | 1.31M | 21/06 | ||
| Banco Santander Brasil ADR | 8.77 | 8.82 | 8.65 | +0.04 | +0.46% | 1.20M | 21/06 | ||
| Centrais Electricas Brasileiras | 9.44 | 9.47 | 9.02 | +0.44 | +4.89% | 1.15M | 21/06 | ||
| COPEL Pref ADR | 6.04 | 6.05 | 5.96 | +0.18 | +3.07% | 1.13M | 21/06 | ||
| Sabesp ADR | 7.64 | 7.64 | 7.44 | +0.08 | +1.06% | 966.53K | 21/06 | ||
| Companhia Brasileira de Distribuicao | 8.03 | 8.10 | 7.66 | +0.60 | +8.08% | 909.04K | 21/06 |
Canada
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Eco-Tek Group, Inc. | 0.00100 | 0.00110 | 0.00070 | +0.00010 | +11.11% | 256.93M | 21/06 | ||
| Winning Brands Corp | 0.00270 | 0.00300 | 0.00250 | -0.00010 | -3.57% | 181.27M | 21/06 | ||
| KAT Exploration | 0.0079 | 0.0085 | 0.0045 | +0.0012 | +17.91% | 148.98M | 21/06 | ||
| Sundial Growers | 0.91 | 0.93 | 0.87 | -0.01 | -1.09% | 134.77M | 21/06 | ||
| Plyzer Tech | 0.0008 | 0.0009 | 0.0008 | -0.0001 | -11.11% | 65.44M | 21/06 | ||
| Newron Sport | 0.0048 | 0.0051 | 0.0045 | 0.0000 | 0.00% | 55.18M | 21/06 | ||
| Trimax | 0.0155 | 0.0159 | 0.0099 | +0.0053 | +51.96% | 38.14M | 21/06 | ||
| Latteno Food Corp. | 0.00040 | 0.00040 | 0.00030 | 0.00000 | 0.00% | 27.54M | 21/06 | ||
| BlackBerry | 12.80 | 12.97 | 12.32 | -0.10 | -0.78% | 23.25M | 21/06 | ||
| Two Hands | 0.0019 | 0.0023 | 0.0018 | -0.0002 | -9.52% | 22.10M | 21/06 | ||
| Tilray | 17.37 | 17.50 | 16.32 | +0.46 | +2.72% | 21.62M | 21/06 | ||
| Sycamore Entmt Grp | 0.01920 | 0.02020 | 0.01690 | +0.00170 | +9.71% | 21.34M | 21/06 | ||
| Barrick Gold | 21.15 | 21.27 | 20.80 | +0.40 | +1.93% | 15.73M | 21/06 | ||
| Kinross Gold | 6.50 | 6.58 | 6.40 | +0.08 | +1.25% | 15.45M | 21/06 | ||
| Fernhill Beverage | 0.00160 | 0.00200 | 0.00160 | -0.00030 | -15.79% | 15.41M | 21/06 | ||
| Sunshine Biopharma | 0.1620 | 0.1668 | 0.1190 | +0.0313 | +23.95% | 13.68M | 21/06 | ||
| Yamana Gold | 4.43 | 4.45 | 4.34 | +0.07 | +1.61% | 13.11M | 21/06 | ||
| Icbs Ltd New | 0.00080 | 0.00090 | 0.00080 | 0.00000 | 0.00% | 13.04M | 21/06 | ||
| Gran Tierra | 0.817 | 0.829 | 0.732 | +0.084 | +11.38% | 12.67M | 21/06 | ||
| Denison Mines | 1.3200 | 1.3650 | 1.2600 | -0.0400 | -2.94% | 11.35M | 21/06 |
Chile
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Soquimich B ADR | 43.57 | 44.17 | 42.68 | +1.09 | +2.57% | 1.14M | 21/06 | ||
| Enel Americas ADR | 6.83 | 6.83 | 6.64 | +0.13 | +1.94% | 608.84K | 21/06 | ||
| Enel Chile ADR | 2.92 | 2.95 | 2.85 | +0.06 | +2.10% | 581.57K | 21/06 | ||
| LATAM Airlines ADR | 2.69 | 2.77 | 2.60 | -0.08 | -2.89% | 254.45K | 21/06 | ||
| Santander Chile ADR | 20.69 | 20.79 | 20.54 | +0.12 | +0.58% | 171.42K | 21/06 | ||
| Cervecerias ADR | 18.42 | 18.69 | 18.25 | +0.15 | +0.82% | 61.00K | 21/06 | ||
| Banco De Chile | 19.83 | 19.98 | 19.66 | +0.04 | +0.20% | 43.27K | 21/06 | ||
| Itau CorpBanca ADR | 4.34 | 4.42 | 4.33 | -0.08 | -1.81% | 9.46K | 21/06 | ||
| Embotelladora Andina B ADR | 14.25 | 14.79 | 13.69 | +0.53 | +3.86% | 4.47K | 21/06 | ||
| Enel Generacion ADR | 9.40 | 9.44 | 9.40 | 0.00 | 0.00% | 0 | 16/12 | ||
| Embotelladora Andina | 12.00 | 12.00 | 12.00 | +0.00 | +0.00% | 0 | 17/06 |
China
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Luokung Tech | 2.540 | 3.000 | 2.507 | +0.170 | +7.17% | 57.42M | 21/06 | ||
| Nio A ADR | 46.51 | 46.99 | 45.07 | -0.40 | -0.85% | 44.48M | 21/06 | ||
| New Oriental Education&Tech | 8.10 | 8.35 | 7.27 | +0.51 | +6.72% | 34.92M | 21/06 | ||
| Vipshop | 17.65 | 18.83 | 17.10 | -1.26 | -6.66% | 29.64M | 21/06 | ||
| TAL Education | 23.25 | 23.52 | 21.24 | +0.87 | +3.89% | 26.66M | 21/06 | ||
| Farmmi | 0.4453 | 0.4579 | 0.4320 | -0.0147 | -3.20% | 16.24M | 21/06 | ||
| Sos Ltd | 3.400 | 3.570 | 3.290 | -0.230 | -6.34% | 15.00M | 21/06 | ||
| Xpeng | 43.63 | 45.00 | 42.08 | -1.60 | -3.54% | 14.26M | 21/06 | ||
| Recon Technology | 4.260 | 4.330 | 3.720 | +0.340 | +8.67% | 13.75M | 21/06 | ||
| Li Auto | 30.11 | 30.50 | 29.00 | 0.00 | 0.00% | 11.27M | 21/06 | ||
| Up Fintech | 23.01 | 25.36 | 22.26 | -2.03 | -8.11% | 10.17M | 21/06 | ||
| iQIYI | 14.43 | 14.66 | 14.20 | -0.18 | -1.23% | 9.49M | 21/06 | ||
| Alibaba ADR | 211.06 | 211.78 | 208.99 | -1.24 | -0.58% | 9.27M | 21/06 | ||
| Dragon Capital Grp | 0.00190 | 0.00230 | 0.00190 | -0.00020 | -9.52% | 9.27M | 21/06 | ||
| JD.com Inc Adr | 72.62 | 72.98 | 70.74 | +1.00 | +1.40% | 8.41M | 21/06 | ||
| RLX Technology | 8.51 | 8.97 | 8.29 | -0.48 | -5.34% | 8.26M | 21/06 | ||
| Ebang Intl | 3.35 | 3.50 | 3.23 | -0.31 | -8.47% | 7.77M | 21/06 | ||
| Tencent Music Entertainment Group | 15.11 | 15.12 | 14.68 | +0.02 | +0.13% | 7.20M | 21/06 | ||
| Qudian Inc | 2.38 | 2.73 | 2.36 | -0.30 | -11.19% | 6.93M | 21/06 | ||
| Canaan | 8.38 | 9.11 | 8.22 | -0.70 | -7.71% | 6.84M | 21/06 |
Colombia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Goff Corp | 0.18500 | 0.22750 | 0.17590 | -0.04100 | -18.14% | 2.21M | 21/06 | ||
| Ecopetrol ADR | 13.13 | 13.21 | 12.80 | +0.44 | +3.47% | 1.51M | 21/06 | ||
| Bakken Energy Corp | 0.001 | 0.001 | 0.000 | 0.000 | 50.00% | 1.10M | 21/06 | ||
| Tecnoglass | 19.63 | 19.93 | 18.65 | +0.66 | +3.48% | 335.30K | 21/06 | ||
| BanColombia ADR | 29.37 | 29.63 | 29.23 | +0.20 | +0.69% | 211.13K | 21/06 | ||
| GeoPark Ltd | 13.56 | 13.65 | 13.22 | +0.09 | +0.67% | 113.47K | 21/06 | ||
| Grupo Aval | 5.72 | 5.81 | 5.72 | -0.05 | -0.87% | 109.42K | 21/06 | ||
| Blueberries Medical | 0.1018 | 0.1080 | 0.0918 | +0.0083 | +8.94% | 62.71K | 21/06 | ||
| Cementos Argos ADR | 7.32 | 7.32 | 6.97 | 0.00 | 0.00% | 0 | 11/06 | ||
| Nutresa ADR | 4.75 | 4.75 | 4.75 | +0.00 | +0.00% | 0 | 29/04 | ||
| Inversiones Suramericana ADR | 11.50 | 11.50 | 11.50 | +0.00 | +0.00% | 0 | 10/05 | ||
| Interconnection Electric | 249.00 | 249.00 | 249.00 | +0.00 | +0.00% | 0 | 02/06 |
Cyprus
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Castor Maritime | 2.730 | 2.870 | 2.690 | -0.210 | -7.14% | 10.92M | 21/06 | ||
| Ozon | 57.92 | 58.74 | 57.37 | -0.32 | -0.55% | 491.24K | 21/06 | ||
| QIWI | 10.61 | 10.65 | 10.50 | +0.04 | +0.38% | 319.51K | 21/06 | ||
| Polymetal International ADR | 22.68 | 22.68 | 22.00 | +0.48 | +2.16% | 1.35K | 21/06 | ||
| Polymetal | 22.1 | 22.3 | 22.1 | -0.0 | -0.14% | 0.53K | 21/06 | ||
| Woodbrook | 1.48000 | 1.48000 | 1.45000 | +0.40000 | +37.04% | 0.37K | 21/06 |
Denmark
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Orphazyme | 6.52 | 7.52 | 6.26 | -0.81 | -11.05% | 18.13M | 21/06 | ||
| Vilacto Bio | 0.00030 | 0.00030 | 0.00020 | 0.00000 | 0.00% | 7.13M | 21/06 | ||
| Vestas Wind Systems AS | 12.46 | 12.47 | 12.26 | +0.34 | +2.83% | 1.98M | 21/06 | ||
| Galecto | 4.87 | 5.16 | 4.76 | -0.21 | -4.13% | 871.92K | 21/06 | ||
| Genmab AS | 43.03 | 43.62 | 42.79 | +0.11 | +0.26% | 780.67K | 21/06 | ||
| Novo Nordisk ADR | 82.65 | 82.98 | 82.10 | +0.37 | +0.45% | 701.33K | 21/06 | ||
| Ascendis Pharma AS | 140.92 | 141.33 | 138.59 | -0.03 | -0.02% | 171.94K | 21/06 | ||
| Forward Pharma A S | 6.98 | 7.23 | 6.90 | -0.10 | -1.48% | 129.05K | 21/06 | ||
| LiqTech | 7.31 | 7.65 | 7.31 | -0.11 | -1.48% | 125.85K | 21/06 | ||
| AP Moeller-Maersk AS | 14.59 | 14.59 | 14.27 | +0.38 | +2.64% | 78.42K | 21/06 | ||
| Evaxion Biotech AS | 6.14 | 6.73 | 5.80 | -0.57 | -8.49% | 49.98K | 21/06 | ||
| Coloplast A | 15.96 | 16.04 | 15.86 | -0.06 | -0.34% | 36.30K | 21/06 | ||
| Carlsberg AS | 37.16 | 37.44 | 36.97 | +0.10 | +0.27% | 34.27K | 21/06 | ||
| Orsted ADR | 46.78 | 46.83 | 46.22 | +0.54 | +1.16% | 31.40K | 21/06 | ||
| Chr Hansen ADR | 22.93 | 23.34 | 22.78 | -0.08 | -0.35% | 20.51K | 21/06 | ||
| DSV ADR | 117.50 | 117.52 | 116.20 | +2.92 | +2.55% | 16.96K | 21/06 | ||
| Zealand Pharma ADR | 30.35 | 30.35 | 30.17 | -0.48 | -1.56% | 15.90K | 21/06 | ||
| Danske Bank A/S ADR | 9.12 | 9.17 | 8.98 | +0.12 | +1.39% | 14.57K | 21/06 | ||
| Pandora ADR | 32.85 | 32.90 | 32.30 | +0.44 | +1.36% | 6.62K | 21/06 | ||
| Novozymes AS | 74.91 | 75.34 | 73.62 | +1.42 | +1.93% | 6.27K | 21/06 |
Finland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Nokia ADR | 5.10 | 5.14 | 5.09 | 0.00 | 0.00% | 17.27M | 21/06 | ||
| Nordea Bank ADR | 11.21 | 11.26 | 11.09 | +0.20 | +1.79% | 1.75M | 21/06 | ||
| Sampo OYJ | 23.20 | 23.25 | 23.05 | +0.14 | +0.63% | 70.50K | 21/06 | ||
| Stora Enso Oyj PK | 17.86 | 17.86 | 17.63 | +0.32 | +1.80% | 22.15K | 21/06 | ||
| Neste | 31.22 | 31.22 | 30.76 | +0.43 | +1.40% | 17.37K | 21/06 | ||
| Kone Oyj ADR | 41.22 | 41.29 | 40.94 | +0.41 | +1.01% | 10.40K | 21/06 | ||
| Metso Outotec OTC | 5.54 | 5.71 | 5.52 | -0.03 | -0.45% | 6.89K | 21/06 | ||
| Fortum ADR | 5.585 | 5.660 | 5.585 | +0.055 | +0.99% | 5.80K | 21/06 | ||
| Kesko ADR | 18.110 | 18.260 | 18.110 | -0.630 | -3.36% | 2.49K | 21/06 | ||
| Wartsila ADR | 2.91 | 2.94 | 2.91 | +0.01 | +0.34% | 0.95K | 21/06 | ||
| Nokian Tyres ADR | 20.16 | 20.16 | 20.16 | +0.42 | +2.15% | 0.20K | 21/06 | ||
| Outokumpu ADR | 2.92 | 2.92 | 2.92 | 0.00 | 0.00% | 0 | 17/06 | ||
| Orion ADR | 21.30 | 21.30 | 21.30 | +0.00 | +0.00% | 0 | 28/05 | ||
| Yit ADR | 2.75 | 2.75 | 2.75 | 0.00 | 0.00% | 0 | 19/02 | ||
| Konecranes ADR | 8.950 | 8.950 | 8.950 | +0.000 | +0.00% | 0 | 18/06 | ||
| UPM-Kymmene Corp | 26.45 | 26.55 | 26.29 | +0.00 | +0.00% | 0 | 04/02 | ||
| Fortum | 28.302 | 28.302 | 28.302 | +0.000 | +0.00% | 0 | 17/06 | ||
| Neles Oyj | 14.50 | 14.50 | 14.50 | +0.00 | +0.00% | 0 | 21/05 | ||
| KONE Oyj | 81.7500 | 81.7500 | 81.1350 | +0.0000 | +0.00% | 0 | 11/06 | ||
| Uponor | 29.70 | 29.70 | 29.70 | 0.00 | 0.00% | 0 | 26/05 |
France
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| TotalEnergies SE ADR | 47.98 | 48.15 | 47.06 | +1.56 | +3.36% | 1.48M | 21/06 | ||
| Constellium Nv | 19.42 | 19.59 | 18.81 | +0.81 | +4.35% | 1.13M | 21/06 | ||
| Compagnie Saint-Gobain ADR | 13.42 | 13.48 | 13.25 | +0.23 | +1.74% | 948.34K | 21/06 | ||
| Sanofi ADR | 52.62 | 52.78 | 52.40 | -0.24 | -0.45% | 775.96K | 21/06 | ||
| Orange ADR | 11.88 | 11.88 | 11.79 | +0.06 | +0.51% | 624.53K | 21/06 | ||
| Air Liquide ADR | 35.45 | 35.45 | 35.11 | +1.11 | +3.23% | 496.33K | 21/06 | ||
| Alstom PK | 5.060 | 5.075 | 5.050 | -0.050 | -0.98% | 405.13K | 21/06 | ||
| BNP Paribas ADR | 32.180 | 32.280 | 31.970 | +0.420 | +1.32% | 383.65K | 21/06 | ||
| Atari | 0.66 | 0.69 | 0.64 | -0.03 | -4.49% | 346.11K | 21/06 | ||
| Valeo ADR | 15.97 | 16.16 | 15.95 | +0.33 | +2.11% | 312.67K | 21/06 | ||
| Danone PK | 13.71 | 13.76 | 13.65 | -0.21 | -1.51% | 292.77K | 21/06 | ||
| Criteo Sa | 38.32 | 39.27 | 38.04 | -0.24 | -0.62% | 263.67K | 21/06 | ||
| Societe Generale ADR | 5.9900 | 6.0299 | 5.9200 | +0.0300 | +0.50% | 196.69K | 21/06 | ||
| Axa ADR | 26.08 | 26.10 | 25.76 | -0.16 | -0.62% | 162.27K | 21/06 | ||
| Cellectis | 14.51 | 14.97 | 14.44 | -0.34 | -2.29% | 159.53K | 21/06 | ||
| Talend | 65.42 | 65.49 | 65.32 | +0.08 | +0.12% | 149.26K | 21/06 | ||
| Louis Vuitton ADR | 162.670 | 162.700 | 161.840 | +0.420 | +0.26% | 144.88K | 21/06 | ||
| L’Oreal ADR | 92.54 | 92.80 | 91.82 | -0.15 | -0.16% | 125.17K | 21/06 | ||
| Sequans Communications | 5.99 | 6.02 | 5.70 | +0.21 | +3.63% | 115.33K | 21/06 | ||
| Carrefour SA PK | 4.09 | 4.11 | 4.06 | +0.07 | +1.61% | 107.25K | 21/06 |
Germany
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Jumia Tech | 27.18 | 28.69 | 26.64 | -1.56 | -5.43% | 4.65M | 21/06 | ||
| Deutsche Bank AG | 13.18 | 13.20 | 13.04 | +0.24 | +1.85% | 3.35M | 21/06 | ||
| CureVac NV | 59.67 | 64.77 | 57.18 | -2.27 | -3.66% | 2.76M | 21/06 | ||
| BioNTech | 226.09 | 226.68 | 214.77 | +13.67 | +6.44% | 1.85M | 21/06 | ||
| Affimed NV | 8.00 | 8.20 | 7.97 | -0.04 | -0.50% | 1.30M | 21/06 | ||
| Deutsche Telekom ADR | 21.28 | 21.28 | 21.08 | +0.36 | +1.72% | 1.16M | 21/06 | ||
| Trivago | 3.480 | 3.480 | 3.363 | 0.000 | 0.00% | 777.83K | 21/06 | ||
| SAP ADR | 140.78 | 141.05 | 139.70 | +0.60 | +0.43% | 730.46K | 21/06 | ||
| MYT Netherlands | 30.78 | 31.08 | 30.11 | 0.00 | 0.00% | 496.98K | 21/06 | ||
| Continental AG PK | 15.41 | 15.41 | 15.18 | +0.52 | +3.49% | 426.76K | 21/06 | ||
| Bayer AG PK | 15.62 | 15.65 | 15.51 | -0.11 | -0.70% | 367.91K | 21/06 | ||
| Porsche Automobile Holding SE | 11.38 | 11.40 | 11.20 | +0.45 | +4.12% | 300.80K | 21/06 | ||
| Fresenius Medical Care ADR | 41.48 | 41.51 | 41.24 | -0.04 | -0.10% | 288.37K | 21/06 | ||
| BASF ADR | 19.59 | 19.64 | 19.45 | +0.41 | +2.16% | 265.17K | 21/06 | ||
| Volkswagen 10 Pref ADR | 35.09 | 35.09 | 34.42 | +1.24 | +3.66% | 260.05K | 21/06 | ||
| Adidas ADR | 173.85 | 173.88 | 171.86 | +2.62 | +1.53% | 183.30K | 21/06 | ||
| Vonovia ADR | 32.3 | 32.8 | 32.2 | +0.2 | +0.75% | 182.68K | 21/06 | ||
| Allianz ADR | 25.86 | 25.91 | 25.77 | +0.21 | +0.84% | 170.63K | 21/06 | ||
| InflaRx | 3.14 | 3.33 | 3.04 | -0.07 | -2.18% | 161.00K | 21/06 | ||
| MorphoSys ADR | 19.44 | 19.79 | 19.40 | +0.08 | +0.41% | 151.45K | 21/06 |
Greece
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Seanergy Maritime | 1.2100 | 1.2300 | 1.1500 | +0.0300 | +2.54% | 11.36M | 21/06 | ||
| Globus Maritime | 5.1900 | 5.8500 | 5.0300 | +0.1300 | +2.57% | 4.21M | 21/06 | ||
| Pyxis Tankers Inc | 0.899 | 0.930 | 0.830 | +0.054 | +6.36% | 4.00M | 21/06 | ||
| Star Bulk Carriers | 22.50 | 22.80 | 21.77 | +0.37 | +1.67% | 1.67M | 21/06 | ||
| GasLog Partners LP | 3.39 | 3.42 | 3.24 | +0.18 | +5.61% | 1.55M | 21/06 | ||
| Top Ships | 1.7000 | 1.7200 | 1.6100 | +0.0300 | +1.80% | 1.26M | 21/06 | ||
| Diana Shipping | 5.190 | 5.320 | 5.060 | +0.170 | +3.39% | 994.85K | 21/06 | ||
| Danaos | 72.78 | 74.43 | 71.95 | +0.65 | +0.90% | 318.98K | 21/06 | ||
| Box Ships | 0.0044 | 0.0063 | 0.0044 | -0.0014 | -23.48% | 305.36K | 21/06 | ||
| Euroseas | 25.41 | 25.50 | 24.42 | +0.69 | +2.79% | 93.61K | 21/06 | ||
| StealthGas | 2.88 | 2.92 | 2.81 | +0.10 | +3.60% | 87.95K | 21/06 | ||
| Tsakos Energy | 8.53 | 8.55 | 8.20 | +0.34 | +4.15% | 72.14K | 21/06 | ||
| Capital Product | 12.81 | 12.97 | 12.57 | +0.25 | +1.99% | 58.87K | 21/06 | ||
| EuroDry | 28.40 | 28.65 | 27.27 | +1.30 | +4.80% | 40.02K | 21/06 | ||
| Eurobank Ergasias | 0.470 | 0.473 | 0.460 | -0.005 | -1.05% | 35.88K | 21/06 | ||
| GasLog Partners Pref C | 24.17 | 24.17 | 24.01 | -0.03 | -0.12% | 23.19K | 21/06 | ||
| GasLog Partners Pref B | 23.20 | 23.20 | 23.10 | +0.08 | +0.34% | 19.54K | 21/06 | ||
| FreeSeas | 0.0004 | 0.0100 | 0.0004 | -0.0096 | -96.00% | 15.00K | 21/06 | ||
| Performance Shipping | 5.4500 | 5.6200 | 5.2906 | -0.0700 | -1.27% | 17.65K | 21/06 | ||
| Tsakos Energy Pref E | 24.99 | 25.00 | 24.95 | +0.01 | +0.04% | 12.98K | 21/06 |
Hong Kong
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Great China Mania | 0.001 | 0.002 | 0.001 | -0.000 | -20.00% | 83.53M | 21/06 | ||
| Moxian | 17.060 | 19.880 | 10.500 | +5.440 | +46.82% | 19.72M | 21/06 | ||
| Futu | 148.09 | 154.41 | 146.75 | -6.25 | -4.05% | 2.18M | 21/06 | ||
| Lion Group Holding | 2.22 | 2.25 | 1.96 | +0.14 | +6.73% | 1.82M | 21/06 | ||
| Melco Resorts & Entertainment | 17.42 | 17.46 | 17.02 | +0.10 | +0.58% | 1.27M | 21/06 | ||
| Hutchison China MediTech | 26.24 | 29.20 | 26.09 | -2.96 | -10.14% | 702.11K | 21/06 | ||
| Bridgetown Holdings | 10.13 | 10.16 | 10.05 | -0.05 | -0.49% | 675.70K | 21/06 | ||
| Diginex | 6.26 | 6.57 | 6.10 | -0.55 | -8.08% | 653.55K | 21/06 | ||
| Takung Art | 17.4100 | 17.6000 | 16.6400 | -0.0400 | -0.23% | 543.53K | 21/06 | ||
| iClick Interactive Asia | 10.59 | 11.34 | 10.44 | -0.81 | -7.11% | 521.28K | 21/06 | ||
| SPI Energy | 6.900 | 6.920 | 6.511 | +0.100 | +1.47% | 518.76K | 21/06 | ||
| China Youzan | 0.1800 | 0.1800 | 0.1800 | 0.0000 | 0.00% | 500.55K | 21/06 | ||
| CK Hutchison ADR | 7.60 | 7.66 | 7.53 | 0.00 | 0.03% | 357.92K | 21/06 | ||
| Geely Automobile | 3.2200 | 3.2300 | 3.1200 | +0.1500 | +4.89% | 272.96K | 21/06 | ||
| D8 Holdings | 9.90 | 9.90 | 9.89 | 0.00 | 0.00% | 218.01K | 21/06 | ||
| Bridgetown 2 Holdings | 10.33 | 10.40 | 10.31 | -0.01 | -0.10% | 201.37K | 21/06 | ||
| CLPS | 3.98 | 4.09 | 3.92 | -0.10 | -2.45% | 177.57K | 21/06 | ||
| Playmates Toys | 0.094 | 0.098 | 0.092 | -0.004 | -4.31% | 152.20K | 21/06 | ||
| Silicon Motion | 63.40 | 63.40 | 62.19 | +0.65 | +1.04% | 148.93K | 21/06 | ||
| AIA ADR | 48.67 | 48.71 | 48.30 | -0.05 | -0.10% | 141.71K | 21/06 |
Hungary
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Magyar Telekom Plc | 7.25 | 7.29 | 7.23 | +0.24 | +3.50% | 2.66K | 21/06 | ||
| MOL ADR | 4.0 | 4.0 | 3.7 | 0.0 | 0.00% | 0 | 14/06 |
India
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Infosys ADR | 20.53 | 20.54 | 20.31 | +0.34 | +1.68% | 4.01M | 21/06 | ||
| ICICI Bank ADR | 17.22 | 17.22 | 16.98 | +0.36 | +2.14% | 3.56M | 21/06 | ||
| Wipro ADR | 7.94 | 7.95 | 7.85 | +0.10 | +1.28% | 1.57M | 21/06 | ||
| Vedanta Ltd | 14.00 | 14.05 | 13.58 | +0.63 | +4.71% | 1.31M | 21/06 | ||
| HDFC Bank ADR | 75.21 | 75.63 | 74.31 | +0.79 | +1.06% | 1.03M | 21/06 | ||
| Tata Motors ADR | 22.60 | 22.61 | 22.34 | +0.42 | +1.89% | 675.94K | 21/06 | ||
| Azure Power Global | 22.93 | 25.66 | 22.40 | -2.90 | -11.23% | 638.51K | 21/06 | ||
| MakeMyTrip | 29.99 | 30.11 | 28.61 | +0.92 | +3.16% | 361.61K | 21/06 | ||
| Sify | 3.530 | 3.680 | 3.510 | -0.150 | -4.08% | 257.78K | 21/06 | ||
| Dr. Reddy’s Labs ADR | 71.74 | 71.98 | 71.08 | +0.24 | +0.34% | 156.42K | 21/06 | ||
| Yatra Online | 2.47 | 2.54 | 2.40 | -0.08 | -3.14% | 155.22K | 21/06 | ||
| WNS Holdings | 79.86 | 80.12 | 78.71 | +1.57 | +2.01% | 121.38K | 21/06 | ||
| Rediff.com India | 0.2200 | 0.2350 | 0.2200 | -0.0100 | -4.35% | 8.20K | 21/06 | ||
| Mahanagar Telephone Nigam PK | 0.320 | 0.320 | 0.320 | 0.000 | 0.00% | 0 | 10/06 | ||
| Axis Bank ADR | 5 | 5 | 5 | +0 | +0.00% | 0 | 04/02 |
Indonesia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Indo Global Exchange | 0.00270 | 0.00320 | 0.00260 | -0.00030 | -10.00% | 40.47M | 21/06 | ||
| KinerjaPay | 0.004 | 0.005 | 0.004 | 0.000 | 10.00% | 38.55M | 21/06 | ||
| Telkom Indonesia B ADR | 23.15 | 23.24 | 23.00 | +0.08 | +0.35% | 142.77K | 21/06 | ||
| Indonesia Energy | 5.94 | 6.11 | 5.35 | +0.27 | +4.76% | 85.54K | 21/06 | ||
| Bank Mandiri Persero ADR | 8.35 | 8.45 | 8.35 | -0.15 | -1.76% | 48.31K | 21/06 | ||
| Bank Rakyat | 13.82 | 13.82 | 13.59 | +0.41 | +3.06% | 24.17K | 21/06 | ||
| Astra Int | 6.87 | 6.89 | 6.74 | +0.07 | +1.03% | 13.66K | 21/06 | ||
| Indofood ADR | 20.2300 | 20.2300 | 20.2300 | -1.0400 | -4.89% | 5.75K | 21/06 | ||
| Bank Mandiri Persero | 0.4040 | 0.4303 | 0.4040 | -0.0110 | -2.65% | 3.94K | 21/06 | ||
| Bank Central Asia ADR | 54.9300 | 55.3700 | 54.5800 | +0.5850 | +1.08% | 3.48K | 21/06 | ||
| Adaro Energy ADR | 4.80 | 4.80 | 4.80 | +0.02 | +0.42% | 0.17K | 21/06 | ||
| Telkom Indonesia | 0.236 | 0.236 | 0.236 | -0.002 | -0.80% | 0.10K | 21/06 | ||
| Astra Agro Lestari TBK | 3.05 | 3.05 | 2.96 | 0.00 | 0.00% | 0 | 15/06 | ||
| United Tractors ADR | 31.21 | 31.21 | 31.21 | 0.00 | 0.00% | 0 | 10/06 | ||
| XL Axiata ADR | 3.60 | 3.60 | 3.60 | 0.00 | 0.00% | 0 | 18/06 | ||
| Media Nusantara Citra ADR | 6.56 | 6.56 | 6.56 | 0.00 | 0.00% | 0 | 18/06 | ||
| Bumi Serpong Damai ADR | 11 | 11 | 11 | +0 | +0.00% | 0 | 21/09 | ||
| Indo Tambangraya Megah ADR | 1.78 | 1.78 | 1.78 | 0.00 | 0.00% | 0 | 09/04 | ||
| Medco Energi ADR | 3.17 | 3.17 | 3.17 | +0.00 | +0.00% | 0 | 25/11 | ||
| Aneka Tambang ADR | 18.47 | 18.47 | 18.47 | +0.00 | +0.00% | 0 | 18/05 |
Ireland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Amarin | 4.70 | 4.96 | 4.38 | -0.26 | -5.24% | 12.11M | 21/06 | ||
| Iterum Therapeutics | 2.04 | 2.11 | 1.98 | +0.01 | +0.49% | 9.62M | 21/06 | ||
| Medtronic | 125.54 | 125.82 | 123.32 | +2.31 | +1.87% | 4.62M | 21/06 | ||
| Johnson Controls | 66.33 | 66.50 | 64.87 | +1.89 | +2.93% | 3.84M | 21/06 | ||
| Endo Int | 5.13 | 5.26 | 5.11 | -0.09 | -1.72% | 3.34M | 21/06 | ||
| Nabriva Therapeutics | 1.290 | 1.340 | 1.260 | -0.050 | -3.73% | 2.93M | 21/06 | ||
| Seagate | 85.31 | 86.67 | 84.68 | +0.01 | +0.01% | 2.64M | 21/06 | ||
| Aon | 234.00 | 234.48 | 230.46 | +3.90 | +1.69% | 2.47M | 21/06 | ||
| Horizon Pharma | 93.88 | 96.40 | 93.52 | -0.73 | -0.77% | 2.13M | 21/06 | ||
| Accenture | 285.56 | 287.50 | 282.01 | +4.31 | +1.53% | 1.96M | 21/06 | ||
| Aptiv | 150.44 | 151.50 | 148.03 | +3.17 | +2.15% | 1.66M | 21/06 | ||
| Eaton | 143.04 | 143.60 | 140.41 | +3.78 | +2.71% | 1.49M | 21/06 | ||
| Trane Technologies | 179.56 | 179.93 | 174.82 | +6.15 | +3.55% | 1.23M | 21/06 | ||
| Adient | 43.16 | 43.52 | 41.72 | +2.12 | +5.17% | 1.17M | 21/06 | ||
| AerCap Holdings NV | 55.38 | 55.88 | 53.92 | +2.04 | +3.82% | 1.04M | 21/06 | ||
| Allegion PLC | 137.77 | 138.08 | 135.97 | +3.12 | +2.32% | 1.02M | 21/06 | ||
| Alkermes Plc | 24.74 | 24.93 | 24.55 | +0.32 | +1.31% | 904.33K | 21/06 | ||
| Mallinckrodt | 0.53 | 0.58 | 0.45 | +0.04 | +7.31% | 825.00K | 21/06 | ||
| Perrigo | 47.19 | 47.24 | 46.22 | +0.91 | +1.97% | 802.07K | 21/06 | ||
| ICON PLC | 212.71 | 215.29 | 210.19 | +0.54 | +0.25% | 779.55K | 21/06 |
Israel
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Nano Dimension | 7.590 | 7.690 | 7.275 | -0.090 | -1.17% | 8.89M | 21/06 | ||
| Teva ADR | 10.11 | 10.20 | 10.03 | -0.01 | -0.10% | 8.84M | 21/06 | ||
| Todos | 0.04 | 0.05 | 0.04 | 0.00 | 11.47% | 6.13M | 21/06 | ||
| Intec Pharma | 4.1200 | 4.6000 | 4.0133 | -0.8400 | -16.94% | 3.09M | 21/06 | ||
| Protalix | 1.93 | 2.01 | 1.88 | -0.07 | -3.50% | 2.75M | 21/06 | ||
| Foresight Autonomous | 4.500 | 4.800 | 4.430 | -0.260 | -5.46% | 1.53M | 21/06 | ||
| OWC Pharma | 0.0091 | 0.0096 | 0.0087 | -0.0005 | -5.21% | 1.45M | 21/06 | ||
| ZIM Integrated Shipping Services | 43.52 | 44.84 | 42.50 | +1.18 | +2.79% | 1.23M | 21/06 | ||
| Nano X | 30.70 | 31.33 | 28.80 | +0.69 | +2.30% | 1.17M | 21/06 | ||
| Playtika | 24.18 | 24.34 | 23.55 | +0.22 | +0.92% | 1.14M | 21/06 | ||
| Cellect Biotech | 3.670 | 4.050 | 3.580 | -0.240 | -6.14% | 957.40K | 21/06 | ||
| Ceragon | 3.590 | 3.850 | 3.550 | -0.190 | -5.03% | 931.62K | 21/06 | ||
| Rewalk Robotics | 1.680 | 1.792 | 1.660 | -0.080 | -4.55% | 901.04K | 21/06 | ||
| Wix.Com Ltd | 285.97 | 299.45 | 284.42 | -13.73 | -4.58% | 823.70K | 21/06 | ||
| Check Point Software | 119.25 | 119.91 | 118.42 | +0.51 | +0.43% | 715.80K | 21/06 | ||
| SolarEdge Technologies Inc | 258.61 | 261.16 | 252.47 | -5.62 | -2.13% | 675.53K | 21/06 | ||
| Compugen | 7.96 | 7.96 | 7.60 | +0.14 | +1.79% | 658.02K | 21/06 | ||
| Check Cap Ltd | 1.610 | 1.640 | 1.570 | -0.020 | -1.23% | 642.01K | 21/06 | ||
| Fiverr International | 227.95 | 230.69 | 216.63 | +1.26 | +0.56% | 623.44K | 21/06 | ||
| Gilat | 9.87 | 9.94 | 9.67 | +0.01 | +0.10% | 606.84K | 21/06 |
Italy
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| ENEL Societa per Azioni | 9.660 | 9.680 | 9.560 | +0.200 | +2.11% | 596.90K | 21/06 | ||
| Kaleyra | 11.77 | 11.87 | 11.38 | -0.02 | -0.17% | 296.57K | 21/06 | ||
| Ferrari NV | 202.18 | 203.13 | 201.00 | +2.09 | +1.04% | 252.79K | 21/06 | ||
| ENI ADR | 24.92 | 25.04 | 24.58 | +0.72 | +2.98% | 183.33K | 21/06 | ||
| Intesa Sanpaolo SpA PK | 16.960 | 16.990 | 16.780 | +0.140 | +0.83% | 120.24K | 21/06 | ||
| UniCredit ADR | 6.060 | 6.130 | 6.000 | +0.150 | +2.54% | 115.10K | 21/06 | ||
| Mediobanca ADR | 11.69 | 11.69 | 11.61 | +0.14 | +1.21% | 26.83K | 21/06 | ||
| Natuzzi | 20.000 | 20.660 | 19.260 | +0.295 | +1.50% | 25.78K | 21/06 | ||
| Terna Rete Elettrica Nazionale | 22.74 | 22.74 | 22.23 | -0.21 | -0.90% | 20.44K | 21/06 | ||
| Prysmian ADR | 17.80 | 17.80 | 17.60 | +0.58 | +3.37% | 17.06K | 21/06 | ||
| Atlantia ADR | 9.51 | 9.53 | 9.49 | +0.17 | +1.82% | 13.49K | 21/06 | ||
| Snam ADR | 11.44 | 11.96 | 11.42 | -0.18 | -1.59% | 7.71K | 21/06 | ||
| Autogrill ADR | 9.50 | 9.50 | 8.05 | +0.96 | +11.24% | 1.50K | 21/06 | ||
| Salvatore Ferragamo ADR | 11.62 | 11.87 | 11.62 | +0.20 | +1.80% | 1.07K | 21/06 | ||
| Webuild ADR | 4.976 | 5.000 | 4.976 | -0.014 | -0.28% | 0.76K | 21/06 | ||
| Leonardo ADR | 4.10 | 4.10 | 4.10 | +0.01 | +0.37% | 0.70K | 21/06 | ||
| Assicurazioni Generali ADR | 10.04 | 10.04 | 10.00 | -0.15 | -1.47% | 0.65K | 21/06 | ||
| Prada Spa PK | 14.20 | 14.44 | 14.20 | +0.13 | +0.92% | 0.30K | 21/06 | ||
| Saipem ADR | 5.0000 | 5.0000 | 5.0000 | 0.0000 | 0.00% | 0.20K | 21/06 | ||
| Davide Campari-Milano SpA | 9.850 | 9.850 | 9.480 | +0.000 | +0.00% | 0 | 27/07 |
Japan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Takeda Pharma ADR | 16.73 | 16.75 | 16.58 | +0.18 | +1.09% | 2.59M | 21/06 | ||
| Mitsubishi UFJ Financial ADR | 5.47 | 5.48 | 5.36 | +0.09 | +1.67% | 2.00M | 21/06 | ||
| Sumitomo Mitsui Financial ADR | 7.02 | 7.02 | 6.92 | +0.14 | +2.03% | 1.69M | 21/06 | ||
| Sony ADR | 96.91 | 97.04 | 96.00 | +2.14 | +2.26% | 1.06M | 21/06 | ||
| Honda Motor ADR | 31.70 | 31.85 | 31.02 | -0.01 | -0.03% | 846.47K | 21/06 | ||
| Shin-Etsu Chemical ADR | 41.87 | 41.90 | 41.26 | -1.07 | -2.49% | 667.40K | 21/06 | ||
| Murata Manufacturing Inc | 19.30 | 19.51 | 18.80 | +0.10 | +0.52% | 587.36K | 21/06 | ||
| Bridgestone ADR | 22.66 | 22.73 | 22.32 | +0.02 | +0.09% | 429.68K | 21/06 | ||
| Mizuho Financial ADR | 2.95 | 2.96 | 2.89 | +0.04 | +1.37% | 400.87K | 21/06 | ||
| Nomura ADR | 5.17 | 5.20 | 5.12 | +0.05 | +0.98% | 360.17K | 21/06 | ||
| Recruit ADR | 10 | 10 | 10 | 0 | 1.02% | 336.53K | 21/06 | ||
| SoftBank Group | 34.92 | 35.12 | 34.56 | -0.29 | -0.82% | 332.97K | 21/06 | ||
| Toyota Motor ADR | 178.88 | 179.41 | 176.50 | +1.85 | +1.04% | 284.44K | 21/06 | ||
| Nintendo ADR | 74.25 | 74.25 | 73.30 | +0.66 | +0.90% | 255.27K | 21/06 | ||
| Panasonic Corp PK | 11.25 | 11.26 | 11.04 | +0.15 | +1.36% | 241.69K | 21/06 | ||
| Canon ADR | 23.49 | 23.51 | 23.05 | +0.52 | +2.26% | 238.22K | 21/06 | ||
| Kao ADR | 12.02 | 12.02 | 11.91 | -0.07 | -0.58% | 225.91K | 21/06 | ||
| Fanuc Corporation | 24.14 | 24.23 | 23.36 | -0.31 | -1.27% | 192.63K | 21/06 | ||
| Nissan Motor ADR | 9.84 | 9.86 | 9.74 | -0.04 | -0.35% | 151.25K | 21/06 | ||
| Sumitomo Mitsui Trust Holdings PK | 3.185 | 3.210 | 3.095 | +0.045 | +1.43% | 133.22K | 21/06 |
Luxembourg
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Arrival Vault USA | 17.59 | 18.28 | 17.00 | -0.32 | -1.79% | 4.53M | 21/06 | ||
| ArcelorMittal ADR | 29.18 | 29.37 | 28.80 | +0.76 | +2.67% | 3.97M | 21/06 | ||
| Tenaris ADR | 22.26 | 22.27 | 21.79 | +0.78 | +3.63% | 1.63M | 21/06 | ||
| Ternium ADR | 34.15 | 34.18 | 33.11 | +1.26 | +3.83% | 1.03M | 21/06 | ||
| Spotify Tech | 245.60 | 248.00 | 242.04 | -2.04 | -0.82% | 826.11K | 21/06 | ||
| Adecoagro SA | 11.06 | 11.09 | 10.90 | +0.18 | +1.65% | 414.21K | 21/06 | ||
| Orion Engineered Carbons | 19.42 | 19.67 | 19.28 | +0.40 | +2.10% | 398.31K | 21/06 | ||
| MagnaChip | 24.02 | 24.39 | 23.75 | +0.01 | +0.04% | 279.80K | 21/06 | ||
| Corporacion America Airports | 5.45 | 5.51 | 5.25 | +0.14 | +2.64% | 170.52K | 21/06 | ||
| Intelsat Sa | 0.541 | 0.560 | 0.491 | +0.041 | +8.20% | 140.03K | 21/06 | ||
| Altisource Portfolio Solutions | 6.98 | 7.16 | 6.83 | -0.05 | -0.71% | 120.58K | 21/06 | ||
| Globant SA | 222.42 | 223.77 | 216.66 | +2.50 | +1.14% | 95.05K | 21/06 | ||
| Nexa Resources | 8.48 | 8.88 | 8.41 | -0.23 | -2.64% | 89.07K | 21/06 | ||
| Ardagh Group | 23.89 | 24.14 | 23.60 | +0.37 | +1.57% | 52.49K | 21/06 | ||
| Atento SA | 22.860 | 23.000 | 21.104 | +1.670 | +7.88% | 34.41K | 21/06 | ||
| Millicom | 40.91 | 40.91 | 40.48 | +1.09 | +2.74% | 33.17K | 21/06 | ||
| Subsea 7 ADR | 9.99 | 9.99 | 9.90 | +0.13 | +1.32% | 20.10K | 21/06 | ||
| BM European Value ADR | 30.54 | 30.71 | 30.17 | +0.68 | +2.26% | 10.03K | 21/06 | ||
| Samsonite ADR | 10.810 | 10.810 | 10.740 | -0.090 | -0.83% | 1.42K | 21/06 | ||
| SES | 7.5 | 7.5 | 7.5 | -0.1 | -1.32% | 0.68K | 21/06 |
Malaysia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Resort Savers | 0.04 | 0.05 | 0.04 | -0.01 | -10.85% | 2.79M | 21/06 | ||
| GreenPro | 1.2800 | 1.3500 | 1.2700 | -0.0200 | -1.54% | 215.59K | 21/06 | ||
| Weconnect Tech | 0.08 | 0.08 | 0.06 | +0.02 | +28.33% | 41.10K | 21/06 | ||
| Top Glove ADR | 6.08 | 6.61 | 5.90 | -0.30 | -4.70% | 12.14K | 21/06 | ||
| DKG Capital | 0.1150 | 0.2000 | 0.1100 | +0.0150 | +15.00% | 10.80K | 21/06 | ||
| Catcha Investment | 9.66 | 9.70 | 9.66 | -0.04 | -0.41% | 5.08K | 21/06 | ||
| Genting Berhad | 7.58 | 7.58 | 7.41 | -0.02 | -0.26% | 3.24K | 21/06 | ||
| Natural Health Farm | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 | 14/06 | ||
| Catcha Investment | 9.99 | 9.99 | 9.99 | +0.00 | +0.00% | 0 | 17/06 | ||
| Genting Malaysia ADR | 16.00 | 16.00 | 16.00 | +0.00 | +0.00% | 0 | 17/05 | ||
| Boustead ADR | 1 | 1 | 1 | 0 | 0.00% | 0 | 16/12 | ||
| Vitaxel | 0.1057 | 0.1057 | 0.1057 | 0.0000 | 0.00% | 0 | 30/04 | ||
| Prime Global Capital | 0.4900 | 0.4900 | 0.4900 | +0.0000 | +0.00% | 0 | 04/06 | ||
| Tenaga Nasional Berhad | 9.820 | 9.820 | 9.680 | +0.000 | +0.00% | 0 | 15/06 | ||
| Malayan Banking Berhad | 4.190 | 4.190 | 4.190 | +0.000 | +0.00% | 0 | 14/06 | ||
| IGS Capital | 0.2600 | 0.2600 | 0.2600 | 0.0000 | 0.00% | 0 | 21/05 | ||
| Median Group | 0.0006 | 0.0006 | 0.0006 | +0.0000 | +0.00% | 0 | 20/05 | ||
| Sime Darby | 0.5700 | 0.5700 | 0.5700 | 0.0000 | 0.00% | 0 | 17/06 | ||
| Graphene Nanochem | 0.001 | 0.001 | 0.001 | 0.000 | 0.00% | 0 | 16/04 |
Mexico
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Paychest Inc | 0.00030 | 0.00030 | 0.00020 | +0.00010 | +50.00% | 218.60M | 21/06 | ||
| Tamino Minerals | 0.015 | 0.017 | 0.013 | +0.002 | +17.16% | 7.33M | 21/06 | ||
| Cemex ADR | 7.73 | 7.78 | 7.52 | +0.28 | +3.76% | 6.55M | 21/06 | ||
| Grupo Televisa ADR | 14.24 | 14.33 | 13.61 | +0.66 | +4.86% | 1.37M | 21/06 | ||
| America Movil ADR | 15.41 | 15.44 | 15.32 | +0.10 | +0.65% | 1.28M | 21/06 | ||
| Controladora Vuela ADR | 18.59 | 18.71 | 18.24 | +0.23 | +1.25% | 533.28K | 21/06 | ||
| Fomento Economico Mexicano | 83.80 | 83.81 | 82.13 | +1.35 | +1.64% | 307.35K | 21/06 | ||
| Santander Mexico B ADR | 6.15 | 6.17 | 6.08 | +0.03 | +0.49% | 203.39K | 21/06 | ||
| Coca-Cola Femsa ADR | 51.73 | 51.90 | 51.20 | +0.50 | +0.98% | 150.48K | 21/06 | ||
| Mexico Closed Fund | 14.80 | 14.87 | 14.68 | 0.00 | 0.00% | 86.69K | 21/06 | ||
| Industrias Penoles | 14.0800 | 14.0800 | 13.4000 | -0.1800 | -1.26% | 60.51K | 21/06 | ||
| Wal Mart de Mexico ADR | 30.89 | 31.33 | 30.74 | 0.00 | 0.00% | 58.68K | 21/06 | ||
| GAP ADR | 109.89 | 110.36 | 108.51 | +0.91 | +0.83% | 38.22K | 21/06 | ||
| Grupo Aeroportuario Sureste ADR | 185.14 | 186.15 | 181.45 | +3.45 | +1.90% | 36.57K | 21/06 | ||
| Aeroportuario del Centro Norte | 51.67 | 51.81 | 50.98 | +0.67 | +1.31% | 27.84K | 21/06 | ||
| Betterware De Mexico | 42.31 | 42.31 | 41.20 | +1.66 | +4.08% | 23.33K | 21/06 | ||
| Industrias Bachoco ADR | 43.91 | 44.87 | 43.84 | -0.62 | -1.39% | 20.64K | 21/06 | ||
| DD3 Acquisition | 9.99 | 9.99 | 9.78 | +0.09 | +0.91% | 12.11K | 21/06 | ||
| LIV Capital Acquisition | 9.98 | 10.01 | 9.98 | 0.00 | 0.00% | 9.50K | 21/06 | ||
| Grupo Simec ADR | 26.40 | 29.30 | 26.40 | +0.20 | +0.76% | 8.46K | 21/06 |
Netherlands
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| VEON | 1.670 | 1.700 | 1.650 | 0.000 | 0.00% | 8.57M | 21/06 | ||
| Royal Dutch Shell ADR | 40.48 | 40.55 | 39.50 | +1.40 | +3.58% | 5.46M | 21/06 | ||
| Royal Dutch Shell B ADR | 38.39 | 38.39 | 37.54 | +1.17 | +3.14% | 5.32M | 21/06 | ||
| ING ADR | 13.27 | 13.28 | 13.09 | +0.30 | +2.31% | 3.78M | 21/06 | ||
| Stellantis NV | 20.27 | 20.34 | 20.09 | +0.85 | +4.38% | 2.88M | 21/06 | ||
| NXP | 198.46 | 198.68 | 193.49 | +5.36 | +2.78% | 2.31M | 21/06 | ||
| Yandex | 68.47 | 69.82 | 68.40 | -1.11 | -1.60% | 1.04M | 21/06 | ||
| ProQR Therapeutics NV | 6.86 | 7.84 | 6.82 | -0.73 | -9.62% | 992.57K | 21/06 | ||
| International NV | 3.44 | 3.46 | 3.24 | +0.22 | +6.83% | 972.74K | 21/06 | ||
| Akzo Nobel ADR | 42.67 | 42.67 | 42.13 | +0.78 | +1.86% | 894.57K | 21/06 | ||
| Aegon ADR | 4.26 | 4.26 | 4.22 | +0.10 | +2.40% | 886.97K | 21/06 | ||
| Koninklijke Philips ADR | 51.05 | 51.08 | 50.57 | -0.06 | -0.12% | 703.18K | 21/06 | ||
| ASML ADR | 680.65 | 681.95 | 672.40 | +9.58 | +1.43% | 565.63K | 21/06 | ||
| Qiagen | 47.26 | 47.52 | 46.96 | +0.14 | +0.30% | 525.82K | 21/06 | ||
| Core Laboratories | 43.88 | 44.06 | 41.35 | +2.53 | +6.12% | 410.26K | 21/06 | ||
| Uniqure NV | 32.84 | 33.21 | 32.25 | -0.03 | -0.09% | 293.86K | 21/06 | ||
| Prosus ADR | 20.23 | 20.31 | 19.99 | +0.23 | +1.18% | 293.64K | 21/06 | ||
| Royal Dutch Shell A | 20.061 | 20.061 | 19.330 | +0.131 | +0.66% | 264.93K | 21/06 | ||
| Adyen | 45.87 | 45.87 | 45.19 | -0.31 | -0.67% | 245.65K | 21/06 | ||
| argenx ADR | 319.80 | 324.65 | 308.81 | +1.64 | +0.52% | 243.24K | 21/06 |
New Zealand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Naked Brand | 0.642 | 0.669 | 0.622 | -0.028 | -4.12% | 50.43M | 21/06 | ||
| Astika Holdings | 0.0450 | 0.0450 | 0.0390 | +0.0005 | +1.12% | 40.40K | 21/06 | ||
| Spark New Zealand ADR | 16.69 | 16.69 | 16.43 | +0.34 | +2.05% | 17.31K | 21/06 | ||
| A2 Milk | 4.59 | 4.61 | 4.55 | -0.08 | -1.71% | 9.47K | 21/06 | ||
| Konared Corporation | 0.0060 | 0.0060 | 0.0050 | +0.0006 | +10.09% | 2.48K | 21/06 | ||
| Auckland International Airport ADR | 25.20 | 25.20 | 25.20 | -0.21 | -0.83% | 0.24K | 21/06 | ||
| Chorus ADR | 21.23 | 21.23 | 21.23 | -0.02 | -0.09% | 0.23K | 21/06 | ||
| New Zealand Energy Corp | 0.0282 | 0.0282 | 0.0282 | +0.0040 | +16.53% | 0.20K | 21/06 | ||
| Skycity Entertainment ADR | 10.03 | 10.03 | 10.03 | +0.00 | +0.00% | 0 | 13/10 | ||
| Sanford ADR | 17 | 17 | 17 | 0 | 0.00% | 0 | 09/04 | ||
| Port Tauranga ADR | 20.33 | 20.33 | 20.33 | 0.00 | 0.00% | 0 | 10/07 | ||
| Fisher Paykel ADR | 108.4 | 108.4 | 108.4 | +0.0 | +0.00% | 0 | 04/02 | ||
| Air New Zealand ADR | 5.67 | 5.67 | 5.67 | 0.00 | 0.00% | 0 | 18/06 | ||
| Ryman Healthcare ADR | 44.22 | 44.22 | 44.22 | 0.00 | 0.00% | 0 | 17/06 | ||
| Summerset Group | 9.4 | 9.4 | 9.4 | +0.0 | +0.00% | 0 | 24/02 | ||
| Warehouse Group | 2.1100 | 2.1100 | 2.1100 | +0.0000 | +0.00% | 0 | 28/01 | ||
| Green Cross Health | 0.70 | 0.70 | 0.70 | +0.00 | +0.00% | 0 | 27/05 | ||
| Fletcher Building Ltd PK | 11.55 | 11.55 | 11.55 | +0.00 | +0.00% | 0 | 10/06 | ||
| Spark New Zealand | 3.3200 | 3.3200 | 3.3200 | 0.0000 | 0.00% | 0 | 17/06 | ||
| New Zealand Oil Gas | 0.300 | 0.300 | 0.300 | 0.000 | 0.00% | 0 | 02/06 |
Norway
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Equinor ADR | 20.85 | 20.89 | 20.33 | +0.93 | +4.67% | 5.32M | 21/06 | ||
| Orkla ASA ADR | 10.216 | 10.320 | 10.120 | +0.036 | +0.35% | 164.99K | 21/06 | ||
| Opera | 10.16 | 10.19 | 9.83 | +0.14 | +1.40% | 139.60K | 21/06 | ||
| Nel ASA | 2.08 | 2.09 | 2.03 | +0.05 | +2.47% | 114.59K | 21/06 | ||
| Norwegian Air Shuttle | 1.21 | 1.22 | 1.17 | 0.01 | 0.42% | 99.88K | 21/06 | ||
| Telenor ASA ADR | 16.89 | 16.99 | 16.74 | +0.21 | +1.24% | 61.24K | 21/06 | ||
| Norsk Hydro ASA ADR | 5.990 | 6.030 | 5.900 | +0.235 | +4.08% | 60.22K | 21/06 | ||
| Kahoot | 6.94 | 7.00 | 6.87 | +0.07 | +1.02% | 56.40K | 21/06 | ||
| Yara International ASA | 27.40 | 27.44 | 26.82 | +0.80 | +3.01% | 42.80K | 21/06 | ||
| DNB ASA ADR | 22.02 | 22.08 | 21.69 | +0.63 | +2.93% | 29.88K | 21/06 | ||
| Mowi ADR | 27.42 | 27.43 | 27.03 | +0.49 | +1.84% | 19.42K | 21/06 | ||
| PGS ADR | 0.680 | 0.680 | 0.668 | +0.010 | +1.51% | 4.70K | 21/06 | ||
| Nordic Semiconductor | 25.8580 | 25.8900 | 25.0000 | -0.7820 | -2.94% | 3.50K | 21/06 | ||
| Tomra Systems ADR | 55.00 | 55.00 | 54.50 | +1.70 | +3.19% | 1.26K | 21/06 | ||
| Hexagon Composites | 3.8500 | 3.8500 | 3.8100 | -0.1500 | -3.75% | 1.20K | 21/06 | ||
| Idex Biometrics ASA | 19.60 | 19.86 | 19.60 | -0.80 | -3.92% | 0.31K | 21/06 | ||
| Gjensidige Forsikring ADR | 23.70 | 23.70 | 23.70 | +0.25 | +1.07% | 0.24K | 21/06 | ||
| Mowi | 26.9500 | 26.9500 | 26.9500 | -0.0716 | -0.27% | 0.20K | 21/06 | ||
| Prosafe | 0.1150 | 0.1150 | 0.1150 | +0.0000 | +0.00% | 0 | 04/01 | ||
| Orkla | 10.1244 | 10.1244 | 10.1244 | 0.0000 | 0.00% | 0 | 18/06 |
Peru
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Buenaventura Mining ADR | 9.35 | 9.41 | 9.02 | +0.19 | +2.07% | 1.26M | 21/06 | ||
| Credicorp | 116.58 | 117.36 | 114.96 | +0.25 | +0.21% | 378.11K | 21/06 | ||
| Cementos Pacasmayo ADR | 6.73 | 6.87 | 6.50 | +0.09 | +1.28% | 175.59K | 21/06 | ||
| Intercorp Financial Services | 25.20 | 26.28 | 25.07 | -0.16 | -0.63% | 73.99K | 21/06 | ||
| Grana y Montero | 1.570 | 1.580 | 1.520 | +0.030 | +1.95% | 62.73K | 21/06 | ||
| Goldsands Dev Co | 0.0018 | 0.0018 | 0.0018 | +0.0002 | +12.50% | 51.65K | 21/06 | ||
| Dana Resources | 0.00010 | 0.00020 | 0.00010 | 0.00000 | 0.00% | 0 | 18/06 | ||
| Fossal ADR | 0.001 | 0.001 | 0.001 | 0.000 | 0.00% | 0 | 14/06 |
Philippines
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| 4Cable Tv Internatio | 0.024 | 0.030 | 0.023 | -0.003 | -10.51% | 17.35M | 21/06 | ||
| PLDT ADR | 26.01 | 26.65 | 25.80 | -0.54 | -2.03% | 92.51K | 21/06 | ||
| BDO Unibank ADR | 23.81 | 23.81 | 22.67 | -0.31 | -1.29% | 5.21K | 21/06 | ||
| Robinsons Retail Holdings Inc | 9.97 | 9.97 | 9.97 | -0.25 | -2.45% | 1.70K | 21/06 | ||
| D&L Industries ADR | 4.00 | 4.12 | 4.00 | -0.12 | -2.79% | 0.64K | 21/06 | ||
| Megaworld ADR | 12.8 | 12.8 | 12.8 | -1.3 | -8.99% | 0.30K | 21/06 | ||
| San Miguel ADR | 24.26 | 24.26 | 24.26 | +0.11 | +0.46% | 0.13K | 21/06 | ||
| Metro Pacific Invest ADR | 12.8 | 12.8 | 12.8 | 0.0 | 0.00% | 0 | 16/07 | ||
| Manila Electric ADR | 11.20 | 11.20 | 11.20 | 0.00 | 0.00% | 0 | 07/05 | ||
| JG Summit ADR | 22 | 22 | 22 | 0 | 0.00% | 0 | 10/05 | ||
| Jollibee Foods ADR | 16.500 | 16.860 | 16.500 | 0.000 | 0.00% | 0 | 18/06 | ||
| Globe Telecom ADR | 38.00 | 38.00 | 38.00 | +0.00 | +0.00% | 0 | 10/06 | ||
| First Gen ADR | 12.75 | 12.75 | 12.75 | +0.00 | +0.00% | 0 | 27/04 | ||
| DMCI ADR | 1.06 | 1.06 | 1.06 | +0.00 | +0.00% | 0 | 17/05 | ||
| Cebu Air ADR | 4.76 | 4.76 | 4.76 | +0.00 | +0.00% | 0 | 04/06 | ||
| Bank the Philippine Islands ADR | 34.55 | 34.55 | 34.55 | 0.00 | 0.00% | 0 | 15/06 | ||
| Ayala ADR | 14.9 | 14.9 | 14.9 | +0.0 | +0.00% | 0 | 24/05 | ||
| Aboitiz Power ADR | 9.82 | 9.82 | 9.82 | 0.00 | 0.00% | 0 | 01/06 | ||
| Aboitiz Equity ADR | 8.59 | 8.59 | 8.59 | +0.00 | +0.00% | 0 | 07/06 | ||
| Universal Robina ADR | 29.03 | 29.03 | 29.03 | +0.00 | +0.00% | 0 | 27/05 |
Poland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| CD Projekt | 12.14 | 12.25 | 11.84 | +0.21 | +1.80% | 43.85K | 21/06 | ||
| Eurocash SA | 4.05 | 4.05 | 4.05 | +0.00 | +0.00% | 0 | 02/04 | ||
| Eurocash SA PK | 4.74 | 4.74 | 4.74 | +0.00 | +0.00% | 0 | 02/06 | ||
| Alior Bank ADR | 1.0 | 1.0 | 1.0 | 0.0 | 0.00% | 0 | 04/09 | ||
| Asseco Poland ADR | 18.11 | 18.11 | 18.11 | +0.00 | +0.00% | 0 | 23/04 | ||
| Globe Trade Centre ADR | 3.26 | 3.26 | 3.26 | 0.00 | 0.00% | 0 | 23/04 | ||
| Powszechna Kasa ADR | 8.36 | 8.36 | 8.36 | +0.00 | +0.00% | 0 | 23/04 |
Portugal
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Galp Energa | 5.80 | 5.82 | 5.76 | +0.20 | +3.57% | 71.85K | 21/06 | ||
| EDP Energias de Portugal ADR | 55.07 | 55.25 | 54.23 | -0.02 | -0.04% | 15.16K | 21/06 | ||
| Jeronimo Martins SGPS SA ADR | 39.17 | 39.17 | 37.51 | +2.40 | +6.53% | 2.01K | 21/06 | ||
| Pharol SGPS ADR | 0.145 | 0.150 | 0.110 | +0.000 | +0.00% | 0 | 03/09 | ||
| Banco Espirito Santo | 0.0041 | 0.0041 | 0.0041 | +0.0000 | +0.00% | 0 | 16/06 | ||
| 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 | ||
|---|---|---|---|---|---|---|---|---|---|
| Sberbank | 16.85 | 16.98 | 16.78 | +0.03 | +0.15% | 473.41K | 11:40:00 | ||
| Gazprom DRC | 7.46 | 7.48 | 7.41 | +0.11 | +1.52% | 1.52M | 11:39:00 | ||
| Rosneft DRC | 7.42 | 7.43 | 7.35 | +0.12 | +1.62% | 780.12K | 11:41:00 | ||
| MTS ADR | 9.39 | 9.41 | 9.34 | -0.01 | -0.11% | 1.93M | 21/06 | ||
| Gruppa LSR DRC | 2.085 | 2.085 | 2.085 | +0.000 | +0.00% | 273.62K | 11:31:00 | ||
| Norilskiy Nikel ADR | 34.40 | 34.91 | 34.23 | -0.03 | -0.09% | 272.81K | 11:40:00 | ||
| ViewRay Inc | 5.74 | 5.86 | 5.68 | -0.03 | -0.52% | 845.42K | 21/06 | ||
| Bank VTB DRC | 1.316 | 1.354 | 1.298 | +0.006 | +0.46% | 265.88K | 11:40:00 | ||
| Mechel ADR | 2.15 | 2.15 | 2.08 | +0.09 | +4.37% | 422.20K | 21/06 | ||
| Surgutneftegaz ADR | 5.13 | 5.18 | 5.11 | +0.07 | +1.28% | 60.66K | 11:31:00 | ||
| Severstal DRC | 21.66 | 21.87 | 21.62 | +0.03 | +0.14% | 76.30K | 11:40:10 | ||
| Magnit DRC | 15.40 | 15.48 | 15.29 | -0.01 | -0.06% | 65.14K | 11:39:32 | ||
| Gazprom DRC | 7.410 | 7.410 | 7.330 | 0.000 | 0.00% | 237.22K | 21/06 | ||
| Lukoil ADR | 91.15 | 92.34 | 90.96 | -0.14 | -0.15% | 160.99K | 11:42:15 | ||
| Tatneft ADR | 43.95 | 44.25 | 43.78 | +0.36 | +0.83% | 50.32K | 11:40:00 | ||
| Novolipetsk Steel DRC | 33.90 | 34.58 | 33.86 | -1.36 | -3.86% | 45.47K | 11:39:00 | ||
| PhosAgro OAO | 21.18 | 21.34 | 21.14 | +0.02 | +0.10% | 45.24K | 11:35:00 | ||
| HeadHunter ADR | 38.92 | 39.13 | 37.68 | +0.47 | +1.22% | 107.60K | 21/06 | ||
| Norilskiy Nikel ADR | 34.60 | 34.69 | 34.14 | +0.33 | +0.96% | 102.53K | 21/06 | ||
| Mechel Pref ADR | 0.7400 | 0.7630 | 0.7101 | 0.0000 | 0.00% | 102.00K | 21/06 |
Singapore
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Flex | 17.18 | 17.26 | 16.85 | +0.36 | +2.14% | 2.44M | 21/06 | ||
| Sea | 281.06 | 281.80 | 272.94 | -1.43 | -0.51% | 1.72M | 21/06 | ||
| Kulicke&Soffa | 56.06 | 56.43 | 53.22 | +2.09 | +3.87% | 785.68K | 21/06 | ||
| Maxeon Solar Technologies | 17.71 | 18.50 | 17.25 | -0.74 | -4.01% | 591.64K | 21/06 | ||
| Aberdeen Asia-Pacific | 4.37 | 4.39 | 4.34 | +0.02 | +0.46% | 530.49K | 21/06 | ||
| Netfin Acquisition | 6.52 | 6.78 | 6.33 | -0.26 | -3.83% | 456.63K | 21/06 | ||
| Aslan Pharma ADR | 3.350 | 3.560 | 3.310 | -0.220 | -6.16% | 436.26K | 21/06 | ||
| CapitaLand | 5.580 | 5.580 | 5.530 | +0.040 | +0.72% | 393.68K | 21/06 | ||
| Wave Life Sciences Ltd | 7.04 | 7.32 | 6.99 | -0.20 | -2.76% | 365.12K | 21/06 | ||
| Aspirational Consumer Lifestyle | 10.01 | 10.05 | 9.97 | +0.01 | +0.10% | 280.92K | 21/06 | ||
| India Closed Fund | 22.51 | 22.57 | 22.31 | +0.25 | +1.12% | 116.50K | 21/06 | ||
| Grindrod Shipping | 10.66 | 11.12 | 10.43 | -0.44 | -3.96% | 77.55K | 21/06 | ||
| Singapore Telecommunications PK | 17.200 | 17.210 | 17.020 | +0.030 | +0.17% | 69.32K | 21/06 | ||
| China Yuchai | 17.64 | 18.00 | 17.53 | +0.11 | +0.63% | 66.80K | 21/06 | ||
| Aberdeen Japan Equity Fund Inc | 8.85 | 8.90 | 8.66 | +0.05 | +0.57% | 64.39K | 21/06 | ||
| DBS Group Holdings ADR | 88.99 | 89.00 | 87.09 | +1.47 | +1.68% | 57.81K | 21/06 | ||
| Singapore Airlines | 7.530 | 7.590 | 7.400 | -0.217 | -2.80% | 51.87K | 21/06 | ||
| Templeton Dragon Closed Fund | 22.80 | 22.93 | 22.75 | -0.17 | -0.74% | 49.32K | 21/06 | ||
| Tiga Acquisition | 10.04 | 10.05 | 10.02 | 0.00 | 0.00% | 48.15K | 21/06 | ||
| Karooooo | 35.70 | 36.65 | 32.84 | +0.13 | +0.37% | 41.03K | 21/06 |
South Africa
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Gold Fields ADR | 9.21 | 9.29 | 9.12 | +0.04 | +0.44% | 9.47M | 21/06 | ||
| Harmony Gold Mining | 4.15 | 4.18 | 4.08 | +0.07 | +1.72% | 5.44M | 21/06 | ||
| AngloGold Ashanti ADR | 19.07 | 19.19 | 18.86 | +0.18 | +0.95% | 3.71M | 21/06 | ||
| Sibanye Gold ADR | 16.62 | 16.66 | 16.14 | +0.60 | +3.75% | 2.47M | 21/06 | ||
| Sasol ADR | 14.91 | 14.95 | 14.54 | +0.16 | +1.08% | 660.27K | 21/06 | ||
| DRDGOLD ADR | 10.84 | 10.95 | 10.52 | +0.17 | +1.59% | 322.04K | 21/06 | ||
| Impala Platinum Holdings Ltd PK | 16.440 | 16.450 | 16.240 | +0.290 | +1.80% | 172.48K | 21/06 | ||
| Naspers ADR | 43.06 | 43.18 | 42.59 | +0.10 | +0.23% | 123.66K | 21/06 | ||
| MultiChoice ADR | 8.4900 | 8.4900 | 8.2550 | -0.0757 | -0.88% | 53.52K | 21/06 | ||
| Net 1 UEPS | 4.89 | 5.00 | 4.87 | -0.12 | -2.40% | 52.51K | 21/06 | ||
| MTN Group Ltd PK | 7.54 | 7.54 | 7.49 | +0.21 | +2.86% | 34.76K | 21/06 | ||
| Massmart ADR | 9.20 | 9.20 | 9.10 | +0.20 | +2.22% | 25.12K | 21/06 | ||
| Standard Bank Group Ltd PK | 8.95 | 9.04 | 8.77 | -0.02 | -0.22% | 9.65K | 21/06 | ||
| Anglo American Platinum ADR | 17.950 | 18.080 | 17.850 | -0.150 | -0.83% | 8.10K | 21/06 | ||
| Shoprite ADR | 10.82 | 10.85 | 10.78 | 0.01 | 0.05% | 8.00K | 21/06 | ||
| Leatt | 19.0 | 19.0 | 18.6 | 0.0 | 0.00% | 4.96K | 21/06 | ||
| Vodacom Group Ltd PK | 9.33 | 9.33 | 9.20 | +0.04 | +0.38% | 3.65K | 21/06 | ||
| Nedbank Group Ltd | 11.710 | 11.710 | 11.570 | -0.070 | -0.59% | 3.39K | 21/06 | ||
| Life Healthcare Group Holdings | 6.92 | 6.94 | 6.65 | -0.06 | -0.86% | 3.01K | 21/06 | ||
| Mr Price Group | 14.75 | 14.97 | 14.75 | -0.25 | -1.67% | 2.52K | 21/06 |
South Korea
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Coupang LLC | 39.44 | 39.50 | 37.88 | +0.03 | +0.08% | 2.84M | 21/06 | ||
| LG Display | 10.83 | 10.87 | 10.67 | +0.28 | +2.65% | 762.42K | 21/06 | ||
| KT | 14.14 | 14.14 | 13.97 | -0.19 | -1.33% | 609.26K | 21/06 | ||
| SK Telecom ADR | 31.63 | 31.65 | 31.42 | -0.04 | -0.13% | 344.60K | 21/06 | ||
| KB Financial | 49.36 | 49.45 | 48.33 | +0.23 | +0.47% | 241.85K | 21/06 | ||
| Kepco ADR | 11.12 | 11.13 | 10.99 | -0.52 | -4.47% | 237.62K | 21/06 | ||
| Shinhan | 35.90 | 35.96 | 35.30 | -0.03 | -0.08% | 117.98K | 21/06 | ||
| POSCO | 74.92 | 75.25 | 73.96 | +1.38 | +1.88% | 116.69K | 21/06 | ||
| Gravity Co | 118.05 | 131.00 | 116.00 | -11.13 | -8.62% | 113.70K | 21/06 | ||
| I-On Digital | 0.24 | 0.25 | 0.20 | 0.00 | 0.00% | 48.65K | 21/06 | ||
| Woori Financial | 30.18 | 30.47 | 29.94 | -0.11 | -0.36% | 11.56K | 21/06 | ||
| Hyundai Motor DRC | 51.00 | 51.70 | 51.00 | +0.31 | +0.61% | 8.24K | 21/06 | ||
| Hyundai Motor | 89.00 | 89.00 | 89.00 | 0.00 | 0.00% | 0 | 14/11 | ||
| Hyundai Motor ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 04/02 | ||
| e-MARINE Global | 0.0 | 0.0 | 0.0 | 0.0 | 0.00% | 0 | 11/06 | ||
| Samsung Electronics Co | 2,210.00 | 2,210.00 | 2,210.00 | 0.00 | 0.00% | 0 | 04/02 |
Spain
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Santander ADR | 3.96 | 4.00 | 3.92 | +0.02 | +0.51% | 7.13M | 21/06 | ||
| Telefonica ADR | 4.81 | 4.82 | 4.75 | +0.08 | +1.69% | 1.80M | 21/06 | ||
| BBVA ADR | 6.27 | 6.28 | 6.15 | +0.10 | +1.62% | 1.71M | 21/06 | ||
| Grifols ADR | 18.00 | 18.14 | 17.65 | +0.17 | +0.95% | 516.46K | 21/06 | ||
| Amadeus IT Holding SA PK | 75.20 | 75.53 | 74.43 | +0.42 | +0.56% | 278.07K | 21/06 | ||
| IAG ADR | 5.53 | 5.54 | 5.45 | +0.07 | +1.28% | 216.09K | 21/06 | ||
| Caixabank ADR | 1.03 | 1.06 | 1.02 | +0.02 | +1.98% | 188.66K | 21/06 | ||
| Zenosense | 0.025 | 0.029 | 0.020 | 0.000 | 0.00% | 163.66K | 21/06 | ||
| Inditex ADR | 18.28 | 18.30 | 18.06 | +0.25 | +1.39% | 128.62K | 21/06 | ||
| Siemens Gamesa ADR | 6.34 | 6.35 | 6.26 | +0.11 | +1.72% | 98.06K | 21/06 | ||
| Iberdrola SA | 51.99 | 52.05 | 51.41 | +1.24 | +2.44% | 65.10K | 21/06 | ||
| Red Electrica ADR | 10.170 | 10.170 | 10.080 | +0.010 | +0.10% | 63.75K | 21/06 | ||
| Repsol SA | 12.99 | 12.99 | 12.70 | +0.29 | +2.28% | 40.82K | 21/06 | ||
| ACS Actividades Construccion ADR | 5.78 | 6.06 | 5.65 | +0.14 | +2.48% | 27.27K | 21/06 | ||
| Enagas SA | 11.800 | 11.810 | 11.700 | +0.060 | +0.51% | 20.01K | 21/06 | ||
| Ferrovial | 29.92 | 29.92 | 29.56 | +0.38 | +1.29% | 6.24K | 21/06 | ||
| Naturgy Energy ADR | 5.16 | 5.17 | 5.15 | +0.01 | +0.29% | 3.53K | 21/06 | ||
| Indra Sistemas SA | 4.45 | 4.45 | 4.45 | -0.18 | -3.99% | 1.51K | 21/06 | ||
| IAG | 2.80 | 2.80 | 2.80 | +0.06 | +2.00% | 0.28K | 21/06 | ||
| Ferrovial | 29.8712 | 29.8712 | 29.8712 | -0.6288 | -2.06% | 0.24K | 21/06 |
Sweden
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| LM Ericsson B ADR | 12.69 | 12.76 | 12.66 | +0.13 | +1.03% | 7.07M | 21/06 | ||
| Veoneer | 21.99 | 22.33 | 21.90 | +0.06 | +0.27% | 369.05K | 21/06 | ||
| Autoliv | 98.12 | 98.93 | 97.65 | +1.90 | +1.97% | 348.99K | 21/06 | ||
| Olink Holding AB | 30.33 | 31.09 | 27.99 | +0.21 | +0.70% | 206.32K | 21/06 | ||
| Svenska Handelsbanken PK | 5.63 | 5.64 | 5.55 | +0.14 | +2.46% | 118.76K | 21/06 | ||
| Assa Abloy AB | 15.44 | 15.49 | 15.32 | +0.24 | +1.59% | 60.83K | 21/06 | ||
| Sandvik AB ADR | 25.64 | 25.74 | 25.36 | +0.55 | +2.17% | 55.38K | 21/06 | ||
| Hexagon ADR | 14.71 | 14.73 | 14.47 | +0.35 | +2.46% | 48.12K | 21/06 | ||
| Swedish Match Ab Ord | 8.9200 | 8.9500 | 8.8700 | +0.0500 | +0.56% | 47.90K | 21/06 | ||
| H&M ADR | 4.64 | 4.66 | 4.60 | +0.06 | +1.20% | 45.88K | 21/06 | ||
| Atlas Copco AB | 62.45 | 62.58 | 61.71 | +1.60 | +2.64% | 45.01K | 21/06 | ||
| Volvo ADR | 25.97 | 26.00 | 25.70 | +0.34 | +1.33% | 40.52K | 21/06 | ||
| Telia ADR | 8.62 | 8.63 | 8.58 | +0.07 | +0.82% | 39.84K | 21/06 | ||
| Swedbank AB | 18.23 | 18.24 | 17.95 | +0.48 | +2.70% | 28.93K | 21/06 | ||
| AB SKF | 25.48 | 25.50 | 25.03 | +0.57 | +2.31% | 21.01K | 21/06 | ||
| Neonode | 6.010 | 6.190 | 6.010 | -0.130 | -2.12% | 14.49K | 21/06 | ||
| Alfa Laval ADR | 34.76 | 34.81 | 34.56 | +0.70 | +2.06% | 14.17K | 21/06 | ||
| Calliditas Therapeutics | 28.00 | 28.40 | 27.91 | -0.05 | -0.18% | 8.05K | 21/06 | ||
| Tobii AB | 7 | 8 | 7 | -0 | -1.99% | 7.84K | 21/06 | ||
| Elekta ADR | 13.72 | 13.74 | 13.57 | +0.10 | +0.73% | 6.74K | 21/06 |
Switzerland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Transocean | 4.21 | 4.22 | 3.92 | +0.33 | +8.51% | 28.02M | 21/06 | ||
| Credit Suisse ADR | 10.26 | 10.28 | 10.17 | +0.09 | +0.89% | 4.05M | 21/06 | ||
| Relief Therapeutics | 0.21 | 0.23 | 0.21 | -0.02 | -6.61% | 3.69M | 21/06 | ||
| Chubb | 159.03 | 159.48 | 156.98 | +3.02 | +1.94% | 2.07M | 21/06 | ||
| UBS Group | 15.59 | 15.60 | 15.48 | +0.07 | +0.45% | 2.04M | 21/06 | ||
| Garrett Motion | 8.10 | 8.21 | 7.65 | +0.31 | +3.98% | 1.85M | 21/06 | ||
| TE Connectivity | 131.64 | 131.80 | 130.14 | +2.48 | +1.92% | 1.57M | 21/06 | ||
| STMicroelectronics ADR | 36.11 | 36.19 | 35.75 | +0.22 | +0.61% | 1.43M | 21/06 | ||
| Lonza Group AG | 70.24 | 70.29 | 69.20 | -0.32 | -0.45% | 1.40M | 21/06 | ||
| ABB ADR | 33.74 | 33.78 | 33.30 | +0.93 | +2.83% | 1.11M | 21/06 | ||
| Novartis ADR | 93.91 | 94.04 | 93.08 | +0.90 | +0.97% | 1.08M | 21/06 | ||
| Crispr Therapeutics | 129.62 | 130.41 | 124.80 | +1.79 | +1.40% | 1.02M | 21/06 | ||
| Roche Holding ADR | 47.48 | 47.56 | 47.00 | +0.40 | +0.85% | 846.46K | 21/06 | ||
| Alcon | 70.79 | 70.94 | 69.83 | +0.55 | +0.78% | 826.67K | 21/06 | ||
| ObsEva | 2.94 | 3.00 | 2.87 | -0.04 | -1.34% | 693.04K | 21/06 | ||
| Quotient Ltd | 4.00 | 4.41 | 3.92 | -0.35 | -8.05% | 614.13K | 21/06 | ||
| Garmin | 142.01 | 142.41 | 139.80 | +2.47 | +1.77% | 559.72K | 21/06 | ||
| Logitech | 126.34 | 127.38 | 123.81 | +2.56 | +2.07% | 520.72K | 21/06 | ||
| Wisekey International Holding AG | 7.51 | 7.71 | 7.30 | -0.15 | -1.96% | 488.67K | 21/06 | ||
| AC Immune | 8.11 | 8.14 | 7.71 | +0.18 | +2.27% | 432.32K | 21/06 |
Taiwan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Taiwan Semiconductor | 114.14 | 115.40 | 113.02 | -1.65 | -1.43% | 11.12M | 21/06 | ||
| United Microelectronics | 9.270 | 9.270 | 9.080 | +0.110 | +1.20% | 4.57M | 21/06 | ||
| ASE Industrial ADR | 8.25 | 8.31 | 8.09 | +0.03 | +0.36% | 3.06M | 21/06 | ||
| Himax | 14.02 | 14.15 | 13.61 | +0.02 | +0.14% | 2.21M | 21/06 | ||
| SemiLEDS | 18.380 | 19.719 | 18.100 | -0.970 | -5.01% | 1.99M | 21/06 | ||
| Chunghwa Telecom | 41.09 | 41.10 | 40.69 | +0.25 | +0.61% | 161.54K | 21/06 | ||
| Hon Hai Precision ADR | 7.84 | 7.90 | 7.75 | -0.08 | -1.01% | 89.53K | 21/06 | ||
| AU Optronics | 8.360 | 8.500 | 8.200 | +0.350 | +4.37% | 80.30K | 21/06 | ||
| Giga Media Ltd | 2.840 | 2.900 | 2.820 | -0.030 | -1.05% | 48.21K | 21/06 | ||
| Taiwan Liposome ADR | 6.54 | 6.58 | 6.37 | 0.00 | 0.00% | 31.12K | 21/06 | ||
| Asia Pacific Wire & Cable | 3.740 | 3.850 | 3.650 | -0.130 | -3.36% | 27.80K | 21/06 | ||
| ChipMOS Tech | 33.75 | 33.91 | 33.60 | -0.22 | -0.65% | 12.72K | 21/06 | ||
| FIH Mobile ADR | 3.260 | 3.260 | 3.260 | -0.030 | -0.91% | 0.20K | 21/06 | ||
| Cathay Financial ADR | 14 | 14 | 14 | +0 | +0.00% | 0 | 26/03 | ||
| VinCompass | 0.000 | 0.000 | 0.000 | 0.000 | 0.00% | 0 | 04/02 | ||
| ColorStars | 0.25 | 0.25 | 0.20 | +0.00 | +0.00% | 0 | 04/02 | ||
| Fubon Financial ADR | 10 | 10 | 10 | 0 | 0.00% | 0 | 30/01 |
Thailand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| World Moto | 0.00010 | 0.00010 | 0.00010 | 0.00000 | 0.00% | 49.00K | 21/06 | ||
| KASIKORNBANK Public Co | 15.49 | 15.49 | 15.21 | -0.18 | -1.15% | 12.30K | 21/06 | ||
| Advanced Info Service Public | 5.570 | 5.570 | 5.445 | +0.180 | +3.34% | 3.11K | 21/06 | ||
| Airports Thailand ADR | 21.4 | 21.4 | 21.2 | -0.2 | -0.97% | 1.93K | 21/06 | ||
| TTW Public Company | 18.91 | 18.91 | 18.91 | -0.30 | -1.56% | 0.51K | 21/06 | ||
| Bangkok Bank ADR | 18.9375 | 18.9375 | 18.9375 | +0.1030 | +0.55% | 0.20K | 21/06 | ||
| Electricity Generating ADR | 26 | 26 | 26 | +0 | +0.00% | 0 | 22/01 | ||
| Glow Energy ADR | 25.0 | 25.0 | 25.0 | 0.0 | 0.00% | 0 | 04/02 | ||
| CP All ADR | 19 | 19 | 19 | 0 | 0.00% | 0 | 07/06 | ||
| Bumrungrad Hospital DRC | 4.20 | 4.20 | 4.20 | 0.00 | 0.00% | 0 | 14/12 | ||
| BTS ADR | 33.8 | 33.8 | 33.8 | +0.0 | +0.00% | 0 | 27/05 | ||
| Banpu ADR | 5 | 5 | 5 | 0 | 0.00% | 0 | 25/11 | ||
| Berli Jucker ADR | 13.3 | 13.3 | 13.3 | +0.0 | +0.00% | 0 | 24/11 | ||
| Bank Ayudhya ADR | 28.47 | 28.47 | 28.47 | +0.00 | +0.00% | 0 | 17/02 | ||
| BEC World ADR | 1.85 | 1.85 | 1.85 | +0.00 | +0.00% | 0 | 23/11 | ||
| Bangkok Dusit Medical ADR | 23.2 | 23.2 | 23.2 | +0.0 | +0.00% | 0 | 04/11 | ||
| Advanced Info Service DRC | 5.25 | 5.30 | 5.25 | 0.00 | 0.00% | 0 | 21/05 | ||
| Siam Commercial Bank ADR | 12.5 | 12.5 | 12.5 | 0.0 | 0.00% | 0 | 18/06 | ||
| PTT Exploration & Production | 7.800 | 7.800 | 7.800 | 0.000 | 0.00% | 0 | 10/06 | ||
| Univanich Palm Oil ADR | 0.2 | 0.2 | 0.2 | 0.0 | 0.00% | 0 | 10/06 |
Turkey
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Turkcell Iletisim Hizmetleri | 4.81 | 4.83 | 4.75 | +0.03 | +0.63% | 480.72K | 21/06 | ||
| Akbank Turk Anonim Sirketi | 1.26 | 1.28 | 1.24 | 0.00 | 0.00% | 11.90K | 21/06 | ||
| Arcelik ADR | 16.91 | 16.91 | 16.83 | +0.14 | +0.86% | 10.30K | 21/06 | ||
| Anadolu Efes ADR | 0.550 | 0.550 | 0.550 | -0.032 | -5.50% | 10.00K | 21/06 | ||
| Turkiye Garanti Bankasi AS | 1.010 | 1.010 | 0.943 | +0.060 | +6.32% | 8.40K | 21/06 | ||
| Koc Holdings AS | 10.71 | 10.72 | 10.42 | +0.19 | +1.81% | 7.78K | 21/06 | ||
| Turk Telekomunikasyon ADR | 1.6 | 1.6 | 1.6 | -0.1 | -8.77% | 0.50K | 21/06 | ||
| Ulker Biskuvi Sanayi ADR | 26 | 26 | 26 | 0 | 0.00% | 0 | 11/06 | ||
| THY ADR | 17.1 | 17.3 | 16.6 | 0.0 | 0.00% | 0 | 18/06 | ||
| Tekfen ADR | 3 | 3 | 3 | 0 | 0.00% | 0 | 27/05 | ||
| Eregli Demir Celik ADR | 8.95 | 8.95 | 8.95 | 0.00 | 0.00% | 0 | 26/03 | ||
| Dogan Sirketler ADR | 1.39 | 1.39 | 1.39 | 0.00 | 0.00% | 0 | 12/06 | ||
| Ford Otomoti Sanayi ADR | 108.99 | 108.99 | 108.77 | +0.00 | +0.00% | 0 | 11/06 | ||
| Turkiye Vakiflar Bankasi ADR | 4.100 | 4.100 | 4.100 | 0.000 | 0.00% | 0 | 18/06 | ||
| Turkiye Halk Bankasi AS | 1.165 | 1.165 | 1.165 | +0.000 | +0.00% | 0 | 10/06 | ||
| Tav Havalimanlari Holding AS | 12.600 | 12.600 | 12.600 | +0.000 | +0.00% | 0 | 17/06 | ||
| Koza Altin Islemeleri A S | 13.0000 | 13.0000 | 13.0000 | 0.0000 | 0.00% | 0 | 02/02 | ||
| Sisecam | 0.749701 | 0.749701 | 0.749701 | 0.000000 | 0.00% | 0 | 18/10 |
United Arab Emirates
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Yalla | 18.44 | 19.19 | 17.52 | +0.55 | +3.07% | 1.23M | 21/06 | ||
| 3Power Energy | 0.082 | 0.082 | 0.040 | +0.012 | +17.71% | 77.82K | 21/06 | ||
| Amira Nature Foods | 2.16 | 2.43 | 1.64 | +0.51 | +30.86% | 10.78K | 21/06 | ||
| Brooge Holdings Ltd | 9.13 | 9.13 | 8.95 | +0.38 | +4.34% | 0.30K | 21/06 | ||
| Mediclinic ADR | 3.6000 | 3.6000 | 3.6000 | 0.0000 | 0.00% | 0 | 24/12 |
United Kingdom
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Vopia | 0.0013 | 0.0014 | 0.0012 | 0.0000 | 0.00% | 83.11M | 21/06 | ||
| Profitable Develop | 0.00100 | 0.00110 | 0.00090 | 0.00000 | 0.00% | 49.14M | 21/06 | ||
| Plandai Biotech | 0.001 | 0.001 | 0.001 | 0.000 | 0.00% | 36.11M | 21/06 | ||
| Ilustrato Pictures | 0.060 | 0.063 | 0.053 | +0.002 | +3.63% | 13.08M | 21/06 | ||
| Argentum 47 | 0.0077 | 0.0092 | 0.0074 | -0.0010 | -11.49% | 13.00M | 21/06 | ||
| BP ADR | 26.94 | 26.97 | 26.36 | +0.84 | +3.22% | 10.68M | 21/06 | ||
| SFLMaven | 0.0043 | 0.0054 | 0.0040 | +0.0003 | +8.75% | 9.37M | 21/06 | ||
| TechnipFMC | 9.36 | 9.39 | 8.83 | +0.62 | +7.09% | 8.42M | 21/06 | ||
| CLARIVATE | 26.00 | 26.03 | 25.21 | +0.42 | +1.64% | 5.99M | 21/06 | ||
| Amcor PLC | 11.47 | 11.59 | 11.44 | +0.11 | +0.97% | 5.34M | 21/06 | ||
| AstraZeneca ADR | 58.31 | 58.46 | 57.98 | -0.06 | -0.10% | 5.31M | 21/06 | ||
| Barclays ADR | 9.75 | 9.78 | 9.63 | +0.19 | +1.99% | 5.13M | 21/06 | ||
| Paysafe | 11.25 | 11.38 | 11.16 | 0.00 | 0.00% | 4.79M | 21/06 | ||
| Lloyds Banking ADR | 2.58 | 2.59 | 2.54 | +0.05 | +1.98% | 4.54M | 21/06 | ||
| CNH Industrial NV | 16.41 | 16.55 | 16.26 | +0.21 | +1.30% | 4.47M | 21/06 | ||
| GlaxoSmithKline ADR | 39.78 | 39.91 | 39.63 | -0.06 | -0.15% | 3.91M | 21/06 | ||
| Rolls Royce Holdings plc | 1.56 | 1.56 | 1.52 | +0.02 | +1.30% | 3.60M | 21/06 | ||
| Farfetch A | 50.31 | 50.80 | 48.90 | -0.78 | -1.53% | 3.58M | 21/06 | ||
| British American Tobacco ADR | 39.45 | 39.56 | 38.96 | +0.56 | +1.44% | 2.79M | 21/06 | ||
| Vodafone Group ADR | 18.33 | 18.36 | 18.11 | +0.44 | +2.46% | 2.77M | 21/06 |