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
Free Webinar - Unlock Trading Opportunities with Interest Rates Thursday, January 19, 2023 | 01:00AM PST Enroll Now
World ADRs
Argentina
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| YPF Sociedad Anonima | 11.210 | 13.110 | 11.190 | -1.010 | -8.27% | 8.44M | 18/01 | ||
| Grupo Financiero Galicia ADR | 12.400 | 14.250 | 12.320 | -1.360 | -9.88% | 2.67M | 18/01 | ||
| BBVA Banco Frances ADR | 4.470 | 5.110 | 4.440 | -0.450 | -9.15% | 1.92M | 18/01 | ||
| Grupo Supervielle | 2.700 | 3.220 | 2.680 | -0.400 | -12.90% | 1.83M | 18/01 | ||
| Banco Macro B ADR | 20.92 | 23.15 | 20.83 | -1.25 | -5.64% | 1.23M | 18/01 | ||
| Despegar.com | 6.00 | 6.32 | 5.86 | +0.11 | +1.87% | 552.47K | 18/01 | ||
| Central Puerto | 6.100 | 6.929 | 6.090 | -0.620 | -9.23% | 493.23K | 18/01 | ||
| Loma Negra ADR | 7.220 | 7.894 | 7.178 | -0.620 | -7.91% | 421.24K | 18/01 | ||
| Pampa Energia ADR | 33.10 | 36.75 | 33.04 | -2.02 | -5.75% | 381.33K | 18/01 | ||
| Telecom Argentina ADR | 5.880 | 6.580 | 5.830 | -0.580 | -8.98% | 349.79K | 18/01 | ||
| Cresud SACIF | 6.660 | 7.500 | 6.620 | -0.640 | -8.77% | 306.18K | 18/01 | ||
| Transportadora Gas ADR | 10.790 | 11.890 | 10.790 | -0.990 | -8.40% | 261.29K | 18/01 | ||
| IRSA ADR | 5.730 | 6.380 | 5.674 | -0.470 | -7.58% | 174.18K | 18/01 | ||
| Edenor ADR | 8.710 | 9.400 | 8.670 | -0.640 | -6.84% | 147.44K | 18/01 | ||
| Bioceres Crop | 11.96 | 12.72 | 11.96 | -0.37 | -3.00% | 42.82K | 18/01 |
Australia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Propanc Biopharma | 0.0006 | 0.0006 | 0.0004 | +0.0002 | +50.00% | 24.28M | 18/01 | ||
| Tritium Dcfc | 1.46 | 1.64 | 1.45 | -0.18 | -10.98% | 7.62M | 18/01 | ||
| BHP Group Ltd ADR | 68.06 | 70.00 | 68.05 | +0.30 | +0.44% | 3.51M | 18/01 | ||
| Paladin Energy | 0.524 | 0.549 | 0.515 | +0.004 | +0.75% | 3.04M | 18/01 | ||
| Woodside Energy | 25.46 | 26.20 | 25.36 | -0.79 | -3.01% | 768.57K | 18/01 | ||
| BHP Group Ltd | 34.2950 | 35.0000 | 34.0520 | +0.2950 | +0.87% | 701.44K | 18/01 | ||
| Iris Energy | 1.92 | 2.00 | 1.76 | -0.03 | -1.54% | 554.45K | 18/01 | ||
| Mawson Infrastructure Group | 0.40 | 0.43 | 0.39 | -0.01 | -2.44% | 313.13K | 18/01 | ||
| Peninsula Energy | 0.10 | 0.11 | 0.09 | -0.01 | -9.49% | 164.97K | 18/01 | ||
| Santos ADR | 5.080 | 5.220 | 5.040 | -0.100 | -1.93% | 144.62K | 18/01 | ||
| Novonix | 1.34 | 1.40 | 1.33 | -0.02 | -1.82% | 121.76K | 18/01 | ||
| Deep Yellow | 0.54 | 0.56 | 0.53 | -0.03 | -4.42% | 107.06K | 18/01 | ||
| Immutep ADR | 1.980 | 2.030 | 1.965 | -0.035 | -1.74% | 103.67K | 18/01 | ||
| Mesoblast | 3.270 | 3.330 | 3.260 | -0.020 | -0.61% | 99.12K | 18/01 | ||
| Sonic Healthcare ADR | 21.85 | 22.20 | 21.80 | -0.22 | -1.00% | 70.08K | 18/01 | ||
| Core Lithium | 0.76 | 0.76 | 0.73 | +0.05 | +7.15% | 65.11K | 18/01 | ||
| Lynas Rare Earths ADR | 5.9050 | 6.0100 | 5.9000 | -0.0250 | -0.42% | 64.38K | 18/01 | ||
| Jervois Mining Ltd | 0.23 | 0.23 | 0.22 | 0.01 | 3.16% | 63.30K | 18/01 | ||
| Mobilicom ADR | 1.13 | 1.22 | 1.06 | -0.01 | -0.88% | 63.02K | 18/01 | ||
| Bannerman Energy | 1.30 | 1.35 | 1.30 | -0.01 | -0.76% | 62.68K | 18/01 |
Austria
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Erste Group Bank AG PK | 17.85 | 17.98 | 17.83 | +0.57 | +3.33% | 79.51K | 18/01 | ||
| OMV AG PK | 51.12 | 52.01 | 51.10 | +0.72 | +1.43% | 5.06K | 18/01 | ||
| Wienerberger Baustoffindustrie | 5.610 | 5.755 | 5.610 | +0.040 | +0.72% | 1.31K | 18/01 | ||
| Voestalpine AG PK | 6.37 | 6.36 | 6.18 | +0.28 | +4.52% | 0.56K | 18/01 | ||
| Palfinger ADR | 28.45 | 32.28 | 28.45 | -1.05 | -3.56% | 0.54K | 18/01 | ||
| Raiffeisen Bank ADR | 4.46 | 4.45 | 4.45 | -0.10 | -2.30% | 0.50K | 18/01 | ||
| Erste Group Bank AG | 35.080 | 35.080 | 35.080 | +0.190 | +0.54% | 0.13K | 18/01 | ||
| Telekom Austria AG PK | 13.22 | 13.22 | 13.22 | +0.00 | +0.00% | 0 | 17/01 | ||
| Andritz ADR | 11.94 | 11.94 | 11.94 | +0.00 | +0.00% | 0 | 17/01 | ||
| Verbund ADR | 15.82 | 15.82 | 15.82 | +0.00 | +0.00% | 0 | 17/01 | ||
| Oesterreichische Post ADR | 16.1 | 16.1 | 16.1 | 0.0 | 0.00% | 0 | 19/12 | ||
| Schoeller Bleckmann ADR | 5.69 | 5.69 | 5.69 | +0.00 | +0.00% | 0 | 19/12 | ||
| Flughafen Wien ADR | 8.8 | 8.8 | 8.8 | +0.0 | +0.00% | 0 | 13/01 | ||
| Vienna Insurance ADR | 5.30 | 5.30 | 5.30 | +0.00 | +0.00% | 0 | 17/01 |
Belgium
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Celyad SA | 2.370 | 3.070 | 1.890 | +0.470 | +24.74% | 19.94M | 18/01 | ||
| Euronav | 15.460 | 15.660 | 15.330 | +0.190 | +1.24% | 5.45M | 18/01 | ||
| Anheuser Busch ADR | 59.29 | 61.38 | 59.28 | -1.78 | -2.91% | 1.67M | 18/01 | ||
| Materialise NV | 9.28 | 9.89 | 9.28 | -0.50 | -5.11% | 260.21K | 18/01 | ||
| Galapagos ADR | 47.82 | 48.03 | 47.31 | -0.18 | -0.38% | 174.69K | 18/01 | ||
| KBC Groep ADR | 36.97 | 37.10 | 36.79 | +0.69 | +1.90% | 35.45K | 18/01 | ||
| Nyxoah | 5.67 | 5.90 | 5.56 | -0.06 | -1.05% | 14.60K | 18/01 | ||
| UCB ADR | 41.71 | 42.37 | 41.71 | -1.71 | -3.94% | 11.28K | 18/01 | ||
| Umicore ADR | 9.27 | 9.41 | 9.22 | +0.05 | +0.54% | 8.67K | 18/01 | ||
| Brussel Lambert ADR | 8.52 | 8.79 | 8.35 | -0.26 | -3.02% | 6.78K | 18/01 | ||
| ageas SA/NV | 47.37 | 48.10 | 47.37 | -0.32 | -0.67% | 2.17K | 18/01 | ||
| Proximus ADR | 2.08 | 2.13 | 2.08 | +0.06 | +2.97% | 1.85K | 18/01 | ||
| Bpost ADR | 5.673 | 5.673 | 5.600 | +0.253 | +4.66% | 1.22K | 18/01 | ||
| MDxHealth ADR | 7.01 | 7.01 | 7.01 | +0.26 | +3.77% | 0.37K | 18/01 | ||
| Etablissementen Franz Colruyt ADR | 6.49 | 6.49 | 6.49 | +0.04 | +0.62% | 0.31K | 18/01 | ||
| Galapagos | 43.30 | 43.30 | 43.30 | +0.00 | +0.00% | 0 | 28/12 | ||
| D’Ieteren ADR | 95.55 | 95.54 | 95.54 | +0.00 | +0.00% | 0 | 06/01 | ||
| Agfa Gevaert ADR | 5.7500 | 5.7500 | 5.7500 | 0.0000 | 0.00% | 0 | 02/11 | ||
| Barco ADR | 13.51 | 13.51 | 12.43 | +0.00 | +0.00% | 0 | 17/01 | ||
| GBL | 88.0100 | 88.0100 | 83.6000 | +0.0000 | +0.00% | 0 | 17/01 |
Brazil
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Nu Holdings | 3.64 | 3.77 | 3.56 | -0.03 | -0.82% | 44.06M | 18/01 | ||
| Petroleo Brasileiro Petrobras ADR | 10.98 | 11.53 | 10.98 | -0.33 | -2.92% | 33.21M | 18/01 | ||
| Itau Unibanco | 5.110 | 5.210 | 5.060 | +0.010 | +0.20% | 31.64M | 18/01 | ||
| Banco Bradesco | 2.870 | 2.940 | 2.850 | 0.000 | 0.00% | 28.99M | 18/01 | ||
| Ambev SA | 2.650 | 2.760 | 2.640 | -0.070 | -2.57% | 21.80M | 18/01 | ||
| Vale ADR | 18.05 | 18.48 | 18.03 | +0.05 | +0.28% | 19.30M | 18/01 | ||
| Gerdau ADR | 6.460 | 6.655 | 6.450 | +0.120 | +1.89% | 12.37M | 18/01 | ||
| Petroleo Brasileiro ADR Reptg 2 Pref | 9.66 | 10.18 | 9.65 | -0.39 | -3.88% | 9.51M | 18/01 | ||
| BRF ADR | 1.540 | 1.635 | 1.530 | -0.030 | -1.91% | 5.44M | 18/01 | ||
| Energy of Minas Gerais | 2.220 | 2.300 | 2.203 | -0.020 | -0.89% | 4.65M | 18/01 | ||
| Telefonica Brasil ADR | 7.660 | 7.740 | 7.490 | +0.050 | +0.66% | 3.85M | 18/01 | ||
| Xp | 16.30 | 16.88 | 16.29 | +0.12 | +0.74% | 3.55M | 18/01 | ||
| PagSeguro Digital | 9.13 | 9.48 | 9.07 | +0.06 | +0.66% | 3.41M | 18/01 | ||
| SID Nacional ADR | 3.350 | 3.450 | 3.350 | +0.040 | +1.21% | 3.06M | 18/01 | ||
| Embraer ADR | 12.61 | 13.27 | 12.60 | -0.23 | -1.79% | 2.42M | 18/01 | ||
| Azul | 6.69 | 7.16 | 6.66 | +0.10 | +1.52% | 2.10M | 18/01 | ||
| Suzano Papel ADR | 9.63 | 9.91 | 9.63 | -0.41 | -4.08% | 2.06M | 18/01 | ||
| Sabesp ADR | 10.690 | 10.985 | 10.640 | -0.170 | -1.57% | 1.94M | 18/01 | ||
| Gol Linhas Aereas ADR | 2.960 | 3.175 | 2.950 | -0.010 | -0.34% | 1.33M | 18/01 | ||
| Ultrapar Participacoes | 2.530 | 2.620 | 2.520 | +0.010 | +0.40% | 1.27M | 18/01 |
Canada
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Siyata Mobile | 0.255 | 0.292 | 0.250 | +0.025 | +10.87% | 24.90M | 18/01 | ||
| Very Good Food Company | 0.058 | 0.066 | 0.050 | -0.009 | -13.43% | 24.28M | 18/01 | ||
| Winning Brands Corp | 0.00040 | 0.00040 | 0.00030 | 0.00000 | 0.00% | 21.34M | 18/01 | ||
| Tilray | 3.07 | 3.36 | 3.05 | -0.17 | -5.25% | 19.53M | 18/01 | ||
| Hut 8 Mining | 1.510 | 1.900 | 1.490 | -0.330 | -17.93% | 19.49M | 18/01 | ||
| Shopify Inc | 39.17 | 41.03 | 39.10 | -0.81 | -2.03% | 19.26M | 18/01 | ||
| Newron Sport | 0.0004 | 0.0005 | 0.0004 | -0.0001 | -20.00% | 17.18M | 18/01 | ||
| Barrick Gold | 18.38 | 19.06 | 18.38 | -0.37 | -1.97% | 15.70M | 18/01 | ||
| Canopy Growth | 2.68 | 2.84 | 2.66 | -0.03 | -1.11% | 13.71M | 18/01 | ||
| Yamana Gold | 5.930 | 6.130 | 5.930 | -0.050 | -0.84% | 13.41M | 18/01 | ||
| Cenovus Energy Inc | 18.530 | 19.720 | 18.430 | -0.630 | -3.29% | 12.06M | 18/01 | ||
| B2Gold | 4.050 | 4.115 | 4.040 | +0.040 | +1.00% | 11.02M | 18/01 | ||
| Kinross Gold | 4.560 | 4.731 | 4.560 | -0.050 | -1.08% | 11.00M | 18/01 | ||
| Aurora Cannabis | 0.985 | 1.070 | 0.980 | -0.035 | -3.46% | 10.44M | 18/01 | ||
| BlackBerry | 4.16 | 4.35 | 4.07 | +0.08 | +1.96% | 10.41M | 18/01 | ||
| Bitfarms | 0.960 | 1.160 | 0.920 | -0.140 | -12.73% | 10.05M | 18/01 | ||
| IAMGold | 2.650 | 2.815 | 2.640 | -0.060 | -2.21% | 8.57M | 18/01 | ||
| Algonquin Power | 6.94 | 7.21 | 6.89 | -0.22 | -3.07% | 8.31M | 18/01 | ||
| Indo Global Exchange | 0.00215 | 0.00230 | 0.00200 | +0.00005 | +2.38% | 6.92M | 18/01 | ||
| Denison Mines | 1.2400 | 1.3400 | 1.2400 | -0.0600 | -4.62% | 6.31M | 18/01 |
Chile
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Soquimich B ADR | 84.80 | 87.91 | 84.67 | +0.26 | +0.31% | 1.34M | 18/01 | ||
| Enel Chile ADR | 2.140 | 2.200 | 2.130 | -0.010 | -0.47% | 417.42K | 18/01 | ||
| Santander Chile ADR | 15.76 | 15.99 | 15.56 | +0.04 | +0.25% | 356.74K | 18/01 | ||
| LATAM Airlines ADR | 0.51 | 0.54 | 0.50 | 0.00 | 0.00% | 218.57K | 18/01 | ||
| Cervecerias ADR | 13.43 | 13.86 | 13.43 | -0.30 | -2.19% | 141.03K | 18/01 | ||
| Banco De Chile | 20.31 | 20.57 | 20.21 | -0.10 | -0.49% | 107.00K | 18/01 | ||
| Embotelladora Andina B ADR | 13.50 | 13.89 | 13.45 | -0.39 | -2.81% | 39.21K | 18/01 | ||
| Itau CorpBanca ADR | 3.240 | 3.399 | 3.230 | -0.120 | -3.57% | 3.01K | 18/01 | ||
| Embotelladora Andina | 11.84 | 11.84 | 11.62 | +0.12 | +0.98% | 1.56K | 18/01 | ||
| Cerro Grande Mining Corp | 0.005 | 0.005 | 0.005 | 0.000 | 0.00% | 0 | 28/12 |
China
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| iQIYI | 5.45 | 5.81 | 5.10 | -0.14 | -2.50% | 48.78M | 18/01 | ||
| Nio A ADR | 11.01 | 11.69 | 10.98 | -0.40 | -3.51% | 42.93M | 18/01 | ||
| Didi Global | 4.14 | 4.48 | 4.01 | -0.55 | -11.73% | 41.66M | 18/01 | ||
| Xpeng | 9.11 | 9.61 | 9.06 | -0.25 | -2.67% | 18.19M | 18/01 | ||
| Trans Global Grp In | 0.00210 | 0.00220 | 0.00200 | +0.00020 | +10.53% | 17.61M | 18/01 | ||
| Alibaba ADR | 113.22 | 116.75 | 113.04 | -1.97 | -1.71% | 15.29M | 18/01 | ||
| Lufax | 2.54 | 2.74 | 2.52 | -0.12 | -4.51% | 13.27M | 18/01 | ||
| Full Truck Alliance Co | 8.66 | 9.25 | 8.41 | -0.96 | -9.98% | 11.76M | 18/01 | ||
| RLX Technology | 2.500 | 2.710 | 2.465 | -0.110 | -4.21% | 11.33M | 18/01 | ||
| Pinduoduo | 89.55 | 97.58 | 89.36 | -5.30 | -5.59% | 10.70M | 18/01 | ||
| Bit Brother | 2.0300 | 3.1900 | 1.7700 | -4.6100 | -69.43% | 10.55M | 18/01 | ||
| TAL Education | 7.97 | 8.27 | 7.93 | -0.08 | -0.99% | 8.09M | 18/01 | ||
| Tencent Music Entertainment Group | 8.26 | 8.66 | 8.26 | -0.23 | -2.71% | 8.08M | 18/01 | ||
| Ke Hldg | 18.94 | 19.30 | 18.81 | -0.41 | -2.12% | 7.34M | 18/01 | ||
| JD.com Inc Adr | 58.52 | 60.93 | 58.48 | -1.44 | -2.40% | 6.75M | 18/01 | ||
| Powerbridge | 0.1258 | 0.1349 | 0.1202 | -0.0008 | -0.63% | 5.86M | 18/01 | ||
| Gaotu Techedu DRC | 3.46 | 3.98 | 3.39 | -0.18 | -4.95% | 5.85M | 18/01 | ||
| Trip.com ADR | 36.37 | 37.23 | 36.07 | +0.05 | +0.14% | 5.27M | 18/01 | ||
| Bilibili | 25.43 | 27.22 | 25.40 | -1.11 | -4.18% | 5.16M | 18/01 | ||
| Li Auto | 21.26 | 22.46 | 21.11 | -0.60 | -2.74% | 4.97M | 18/01 |
Colombia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Ecopetrol ADR | 11.96 | 12.22 | 11.62 | +0.46 | +4.00% | 3.43M | 18/01 | ||
| GeoPark Ltd | 15.02 | 15.73 | 14.77 | -0.11 | -0.73% | 492.41K | 18/01 | ||
| BanColombia ADR | 29.05 | 29.69 | 28.92 | -0.09 | -0.31% | 364.27K | 18/01 | ||
| Tecnoglass | 32.61 | 34.63 | 32.05 | -0.22 | -0.67% | 296.40K | 18/01 | ||
| Grupo Aval | 2.450 | 2.500 | 2.410 | +0.050 | +2.08% | 119.69K | 18/01 | ||
| Blueberries Medical | 0.0179 | 0.0197 | 0.0179 | -0.0062 | -25.60% | 10.50K | 18/01 | ||
| Tower One Wireless | 0.055 | 0.055 | 0.054 | +0.006 | +12.24% | 6.00K | 18/01 | ||
| Interconnection Electric | 109.62 | 119.81 | 109.62 | +1.04 | +0.96% | 0.02K | 18/01 | ||
| Bakken Energy Corp | 0.000 | 0.000 | 0.000 | 0.000 | 0.00% | 0 | 29/07 | ||
| Cementos Argos ADR | 2.85 | 2.85 | 2.85 | 0.00 | 0.00% | 0 | 30/11 | ||
| Nutresa ADR | 8.48 | 8.48 | 8.48 | +0.00 | +0.00% | 0 | 22/12 | ||
| Inversiones Suramericana ADR | 23.61 | 23.61 | 23.61 | 0.00 | 0.00% | 0 | 01/06 |
Cyprus
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Castor Maritime | 1.210 | 1.270 | 1.200 | -0.020 | -1.63% | 305.88K | 18/01 | ||
| Polymetal International ADR | 4.00 | 4.00 | 4.00 | +0.25 | +6.67% | 0.10K | 18/01 | ||
| Polymetal | 2.7 | 2.8 | 2.7 | 0.0 | 0.00% | 0 | 14/06 | ||
| QIWI | 5.67 | 5.95 | 5.53 | 0.00 | 0.00% | 0 | 25/02 | ||
| Woodbrook | 0.00210 | 0.00210 | 0.00210 | 0.00000 | 0.00% | 0 | 09/01 | ||
| Bank of Cyprus | 1.42 | 1.42 | 1.42 | +0.00 | +0.00% | 0 | 18/10 | ||
| Gifa | 0.011 | 0.011 | 0.011 | 0.000 | 0.00% | 0 | 06/01 | ||
| 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 |
Denmark
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Novo Nordisk ADR | 139.76 | 140.95 | 139.69 | +0.78 | +0.56% | 2.42M | 18/01 | ||
| Genmab AS | 39.41 | 40.22 | 39.38 | -0.59 | -1.48% | 541.40K | 18/01 | ||
| Ascendis Pharma AS | 119.86 | 123.15 | 118.92 | +0.21 | +0.18% | 282.38K | 18/01 | ||
| Vestas Wind Systems AS | 10.03 | 10.36 | 10.02 | -0.23 | -2.24% | 150.56K | 18/01 | ||
| Evaxion Biotech AS | 1.600 | 1.640 | 1.550 | +0.025 | +1.59% | 109.28K | 18/01 | ||
| Chr Hansen ADR | 18.05 | 18.22 | 17.99 | +0.10 | +0.56% | 108.30K | 18/01 | ||
| AP Moeller-Maersk AS | 11.01 | 11.14 | 11.00 | -0.06 | -0.54% | 101.13K | 18/01 | ||
| Orsted ADR | 33.00 | 33.86 | 32.98 | -1.06 | -3.11% | 100.03K | 18/01 | ||
| Coloplast A | 12.58 | 12.73 | 12.50 | +0.25 | +2.03% | 97.80K | 18/01 | ||
| Novozymes AS | 50.39 | 50.95 | 50.13 | +0.31 | +0.62% | 59.79K | 18/01 | ||
| LiqTech | 0.465 | 0.465 | 0.431 | +0.001 | +0.22% | 56.94K | 18/01 | ||
| IO Biotech | 2.54 | 2.63 | 2.50 | +0.06 | +2.42% | 53.79K | 18/01 | ||
| Carlsberg AS | 27.96 | 28.64 | 27.90 | -0.58 | -2.03% | 46.31K | 18/01 | ||
| DSV ADR | 84.18 | 85.29 | 83.97 | +1.83 | +2.22% | 26.72K | 18/01 | ||
| Bavarian Nordic ADR | 12.09 | 12.32 | 12.09 | -0.16 | -1.31% | 10.58K | 18/01 | ||
| FLSmidth & Co AS | 4.150 | 4.160 | 4.150 | +0.320 | +8.36% | 6.00K | 18/01 | ||
| Pandora ADR | 20.53 | 20.54 | 20.48 | -0.38 | -1.82% | 5.23K | 18/01 | ||
| Novozymes B | 49.6900 | 51.5400 | 49.6900 | -0.4600 | -0.92% | 4.64K | 18/01 | ||
| Danske Bank A/S ADR | 10.08 | 10.14 | 10.08 | -0.05 | -0.49% | 3.32K | 18/01 | ||
| Orsted | 98.2 | 101.1 | 98.3 | -2.9 | -2.87% | 2.94K | 18/01 |
Finland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Nokia ADR | 4.780 | 4.890 | 4.770 | -0.040 | -0.83% | 21.83M | 18/01 | ||
| Nordea Bank ADR | 11.48 | 11.66 | 11.47 | -0.01 | -0.09% | 58.13K | 18/01 | ||
| Kone Oyj ADR | 27.82 | 28.08 | 27.82 | +0.14 | +0.51% | 33.36K | 18/01 | ||
| Nokian Tyres ADR | 6.02 | 6.02 | 6.01 | +0.16 | +2.73% | 17.73K | 18/01 | ||
| Sampo OYJ | 25.79 | 26.27 | 25.78 | -0.09 | -0.35% | 17.47K | 18/01 | ||
| Neste | 24.57 | 24.85 | 24.57 | +0.25 | +1.03% | 15.04K | 18/01 | ||
| Fortum ADR | 2.920 | 3.000 | 2.920 | -0.060 | -2.01% | 8.67K | 18/01 | ||
| Stora Enso Oyj PK | 15.12 | 15.19 | 15.05 | +0.04 | +0.23% | 5.05K | 18/01 | ||
| Konecranes ADR | 6.550 | 6.550 | 6.550 | +1.030 | +18.66% | 4.32K | 18/01 | ||
| Metso Outotec OTC | 5.61 | 5.73 | 5.61 | +0.17 | +3.13% | 3.12K | 18/01 | ||
| Kesko ADR | 11.535 | 11.810 | 11.370 | -0.515 | -4.27% | 2.40K | 18/01 | ||
| Fortum | 14.860 | 14.860 | 14.860 | -0.540 | -3.51% | 0.13K | 18/01 | ||
| KONE Oyj | 53.6800 | 53.6800 | 53.6800 | +0.0000 | +0.00% | 0 | 10/01 | ||
| Uponor | 17.53 | 17.53 | 17.47 | +0.00 | +0.00% | 0 | 30/12 | ||
| Orion ADR | 28.05 | 28.05 | 28.05 | +0.00 | +0.00% | 0 | 23/12 | ||
| Outokumpu ADR | 2.44 | 2.43 | 2.43 | 0.00 | 0.00% | 0 | 05/01 | ||
| Wartsila ADR | 1.87 | 1.87 | 1.87 | +0.00 | +0.00% | 0 | 12/01 | ||
| Yit ADR | 1.76 | 1.76 | 1.76 | 0.00 | 0.00% | 0 | 17/08 |
France
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| BNP Paribas ADR | 31.950 | 32.790 | 31.950 | -0.180 | -0.56% | 2.70M | 18/01 | ||
| Constellium Nv | 14.10 | 14.78 | 13.97 | +0.21 | +1.51% | 1.74M | 18/01 | ||
| TotalEnergies SE ADR | 63.25 | 65.05 | 63.23 | -0.66 | -1.03% | 1.42M | 18/01 | ||
| Sanofi ADR | 49.16 | 49.79 | 49.15 | -0.67 | -1.34% | 1.39M | 18/01 | ||
| Schneider Electric SA | 31.768 | 32.410 | 31.760 | -0.192 | -0.60% | 425.62K | 18/01 | ||
| Orange ADR | 10.38 | 10.52 | 10.38 | -0.10 | -0.95% | 366.48K | 18/01 | ||
| Carrefour SA PK | 3.78 | 3.83 | 3.78 | -0.03 | -0.79% | 325.88K | 18/01 | ||
| Danone PK | 10.81 | 10.96 | 10.80 | -0.07 | -0.60% | 313.78K | 18/01 | ||
| L’Oreal ADR | 82.49 | 83.79 | 82.35 | -0.98 | -1.17% | 303.05K | 18/01 | ||
| Air Liquide ADR | 31.00 | 31.37 | 31.00 | -0.22 | -0.70% | 268.84K | 18/01 | ||
| Technicolor | 0.01 | 0.02 | 0.02 | -0.00 | -24.62% | 230.41K | 18/01 | ||
| Criteo Sa | 28.30 | 29.04 | 28.25 | -0.09 | -0.32% | 187.36K | 18/01 | ||
| Engie ADR | 13.48 | 13.73 | 13.48 | -0.04 | -0.30% | 183.40K | 18/01 | ||
| Louis Vuitton ADR | 172.050 | 174.740 | 171.780 | +0.580 | +0.34% | 178.34K | 18/01 | ||
| Kering SA | 58.32 | 59.47 | 58.25 | -1.51 | -2.52% | 173.02K | 18/01 | ||
| Air France KLM SA | 1.76 | 1.80 | 1.74 | +0.04 | +2.03% | 172.69K | 18/01 | ||
| UbiSoft Entertainment Inc | 4.20 | 4.35 | 4.20 | -0.09 | -2.10% | 159.84K | 18/01 | ||
| Michelin ADR | 15.80 | 16.02 | 15.79 | -0.09 | -0.57% | 115.14K | 18/01 | ||
| Safran SA | 34.720 | 35.520 | 34.720 | +0.210 | +0.61% | 112.34K | 18/01 | ||
| Cellectis | 3.33 | 3.54 | 3.31 | -0.06 | -1.63% | 96.84K | 18/01 |
Germany
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Deutsche Bank AG | 12.85 | 13.06 | 12.82 | -0.06 | -0.46% | 3.26M | 18/01 | ||
| Jumia Tech | 3.98 | 4.54 | 3.98 | -0.40 | -9.13% | 3.10M | 18/01 | ||
| Sono NV | 1.11 | 1.22 | 1.06 | -0.05 | -4.31% | 2.95M | 18/01 | ||
| ATAI Life Sciences BV | 2.01 | 2.03 | 1.88 | +0.07 | +3.61% | 2.20M | 18/01 | ||
| Affimed NV | 1.180 | 1.190 | 1.130 | +0.030 | +2.61% | 1.49M | 18/01 | ||
| SAP ADR | 117.08 | 118.80 | 116.92 | +0.87 | +0.75% | 1.39M | 18/01 | ||
| Lilium NV | 1.300 | 1.390 | 1.290 | -0.050 | -3.70% | 1.14M | 18/01 | ||
| Covestro ADR | 22.67 | 23.07 | 22.51 | +0.45 | +2.03% | 999.49K | 18/01 | ||
| CureVac NV | 9.48 | 9.63 | 9.30 | -0.30 | -3.07% | 734.26K | 18/01 | ||
| BioNTech | 143.09 | 147.68 | 142.82 | -0.11 | -0.08% | 722.48K | 18/01 | ||
| Bayer AG PK | 15.12 | 15.41 | 15.12 | -0.27 | -1.75% | 653.23K | 18/01 | ||
| Immatics NV | 8.36 | 8.60 | 8.20 | -0.01 | -0.12% | 454.80K | 18/01 | ||
| Fresenius Medical Care ADR | 17.97 | 18.34 | 17.97 | -0.21 | -1.16% | 444.19K | 18/01 | ||
| Merck ADR | 41.320 | 42.390 | 41.100 | -1.094 | -2.58% | 408.71K | 18/01 | ||
| Porsche Automobile Holding SE | 5.91 | 5.97 | 5.90 | -0.04 | -0.71% | 405.11K | 18/01 | ||
| BASF ADR | 14.25 | 14.46 | 14.25 | +0.44 | +3.19% | 387.39K | 18/01 | ||
| Infineon ADR | 34.85 | 35.58 | 34.85 | +0.02 | +0.06% | 376.87K | 18/01 | ||
| Tio Tech A | 10.11 | 10.13 | 10.11 | -0.01 | -0.10% | 342.64K | 18/01 | ||
| Trivago | 1.650 | 1.690 | 1.640 | -0.010 | -0.60% | 328.23K | 18/01 | ||
| Volkswagen Pref 1/10 ADR | 13.47 | 13.64 | 13.44 | -0.02 | -0.15% | 249.03K | 18/01 |
Greece
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Imperial Petroleum | 0.2790 | 0.3027 | 0.2776 | -0.0090 | -3.12% | 5.67M | 18/01 | ||
| Seanergy Maritime | 0.6153 | 0.6288 | 0.6010 | +0.0164 | +2.74% | 2.62M | 18/01 | ||
| Star Bulk Carriers | 21.73 | 22.40 | 21.63 | -0.22 | -1.00% | 2.02M | 18/01 | ||
| Top Ships | 1.4500 | 1.6700 | 1.4500 | -0.0500 | -3.33% | 1.87M | 18/01 | ||
| Oceanpal | 0.92 | 0.95 | 0.83 | +0.07 | +8.52% | 1.06M | 18/01 | ||
| Diana Shipping | 3.750 | 3.870 | 3.740 | 0.000 | 0.00% | 549.91K | 18/01 | ||
| Tsakos Energy | 17.930 | 18.795 | 17.880 | -0.400 | -2.18% | 354.57K | 18/01 | ||
| Danaos | 56.55 | 58.11 | 56.12 | +0.76 | +1.36% | 180.44K | 18/01 | ||
| GasLog Partners LP | 6.520 | 6.850 | 6.520 | -0.170 | -2.54% | 140.74K | 18/01 | ||
| Performance Shipping | 3.120 | 3.390 | 2.880 | -0.210 | -6.31% | 117.32K | 18/01 | ||
| United Maritime | 2.98 | 3.13 | 2.98 | -0.02 | -0.67% | 101.75K | 18/01 | ||
| StealthGas | 2.840 | 2.940 | 2.810 | 0.000 | 0.00% | 83.96K | 18/01 | ||
| Pyxis Tankers Inc | 5.3100 | 5.7500 | 5.3100 | -0.3900 | -6.84% | 71.41K | 18/01 | ||
| Globus Maritime | 1.205 | 1.230 | 1.200 | +0.005 | +0.42% | 60.71K | 18/01 | ||
| Dynagas LNG | 2.770 | 2.918 | 2.690 | -0.100 | -3.48% | 44.60K | 18/01 | ||
| Alpha Bank | 0.280 | 0.286 | 0.280 | +0.009 | +3.32% | 34.60K | 18/01 | ||
| Tsakos Energy Pref F | 24.75 | 24.87 | 24.70 | -0.12 | -0.48% | 30.63K | 18/01 | ||
| Euroseas | 19.50 | 20.49 | 19.50 | -0.55 | -2.74% | 26.96K | 18/01 | ||
| EuroDry | 16.48 | 17.55 | 16.35 | -0.84 | -4.85% | 25.20K | 18/01 | ||
| Tsakos Energy Pref E | 24.40 | 24.51 | 24.35 | -0.06 | -0.25% | 11.47K | 18/01 |
Hong Kong
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| AMTD Digital | 11.80 | 14.25 | 10.45 | +1.08 | +10.07% | 14.32M | 18/01 | ||
| Sharing Economy | 0.002 | 0.002 | 0.002 | -0.000 | -6.98% | 7.56M | 18/01 | ||
| Magic Empire Global | 3.03 | 3.24 | 2.15 | +0.93 | +44.29% | 6.03M | 18/01 | ||
| Melco Resorts & Entertainment | 12.91 | 13.38 | 12.76 | -0.17 | -1.30% | 4.25M | 18/01 | ||
| AMTD IDEA | 1.730 | 1.874 | 1.670 | +0.060 | +3.59% | 3.39M | 18/01 | ||
| Futu | 49.36 | 52.30 | 49.26 | -1.21 | -2.39% | 2.67M | 18/01 | ||
| BIT Mining | 3.960 | 4.490 | 3.700 | -0.400 | -9.17% | 2.12M | 18/01 | ||
| Borqs Tech | 0.2900 | 0.3300 | 0.2800 | -0.0267 | -8.43% | 1.64M | 18/01 | ||
| Model Performance Acquisition Corp | 2.74 | 3.03 | 2.63 | -0.13 | -4.53% | 503.49K | 18/01 | ||
| Prenetics Global | 1.63 | 1.70 | 1.55 | +0.10 | +6.54% | 433.74K | 18/01 | ||
| Intelligent Living Application | 1.56 | 1.65 | 1.51 | +0.04 | +2.63% | 363.12K | 18/01 | ||
| AIA ADR | 44.23 | 44.92 | 43.97 | +0.16 | +0.36% | 343.57K | 18/01 | ||
| King Resources Inc | 0.0006 | 0.0007 | 0.0006 | -0.0001 | -7.69% | 283.67K | 18/01 | ||
| Takung Art | 0.83 | 0.99 | 0.82 | -0.09 | -9.79% | 204.27K | 18/01 | ||
| CK Hutchison ADR | 6.24 | 6.30 | 6.23 | -0.05 | -0.79% | 166.36K | 18/01 | ||
| HUTCHMED DRC | 17.05 | 17.64 | 16.77 | +0.39 | +2.34% | 145.24K | 18/01 | ||
| eBullion Inc | 0.0064 | 0.0064 | 0.0060 | +0.0004 | +6.67% | 120.00K | 18/01 | ||
| Ucloudlink | 3.98 | 4.29 | 3.65 | +0.37 | +10.25% | 119.06K | 18/01 | ||
| Silicon Motion | 65.26 | 66.63 | 64.75 | -0.46 | -0.70% | 114.66K | 18/01 | ||
| Integrated Media Tech | 0.846 | 0.890 | 0.800 | +0.023 | +2.74% | 93.80K | 18/01 |
Hungary
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| MOL ADR | 3.9 | 3.9 | 3.4 | +0.3 | +9.17% | 27.55K | 18/01 | ||
| Magyar Telekom Plc | 5.25 | 5.25 | 5.05 | +0.25 | +5.00% | 0.34K | 18/01 |
India
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| ICICI Bank ADR | 21.23 | 21.38 | 21.19 | +0.13 | +0.62% | 9.78M | 18/01 | ||
| Infosys ADR | 18.75 | 18.99 | 18.75 | +0.08 | +0.43% | 6.26M | 18/01 | ||
| Wipro ADR | 4.970 | 5.020 | 4.950 | +0.080 | +1.64% | 5.34M | 18/01 | ||
| Tata Motors ADR | 24.40 | 24.82 | 24.36 | -0.39 | -1.57% | 3.47M | 18/01 | ||
| HDFC Bank ADR | 68.65 | 69.20 | 67.97 | +1.65 | +2.46% | 1.26M | 18/01 | ||
| MakeMyTrip | 29.50 | 29.74 | 28.98 | +0.09 | +0.31% | 377.35K | 18/01 | ||
| Azure Power Global | 4.27 | 4.64 | 4.22 | -0.08 | -1.84% | 334.53K | 18/01 | ||
| Dr. Reddy’s Labs ADR | 54.01 | 54.39 | 53.89 | +0.22 | +0.41% | 205.11K | 18/01 | ||
| WNS Holdings | 83.41 | 85.33 | 83.41 | -0.59 | -0.70% | 150.52K | 18/01 | ||
| Sify | 1.950 | 2.050 | 1.950 | 0.000 | 0.00% | 87.93K | 18/01 | ||
| Yatra Online | 2.450 | 2.610 | 2.450 | -0.080 | -3.16% | 54.37K | 18/01 | ||
| Lytus Technologies Holdings Ptv | 0.73 | 0.84 | 0.71 | -0.07 | -9.32% | 18.74K | 18/01 | ||
| Rediff.com India | 0.0001 | 0.0001 | 0.0001 | 0.0000 | 0.00% | 0 | 30/12 | ||
| Axis Bank ADR | 5 | 5 | 5 | 0 | 0.00% | 0 | 04/02 |
Indonesia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Indonesia Energy | 5.830 | 6.467 | 5.780 | -0.460 | -7.31% | 363.62K | 18/01 | ||
| Telkom Indonesia B ADR | 25.59 | 26.03 | 25.30 | -0.22 | -0.85% | 347.53K | 18/01 | ||
| Bank Mandiri Persero ADR | 12.49 | 12.71 | 12.33 | -0.02 | -0.16% | 91.29K | 18/01 | ||
| Bank Central Asia ADR | 13.4250 | 13.6000 | 13.3400 | +0.2050 | +1.55% | 78.83K | 18/01 | ||
| Bank Rakyat | 15.09 | 15.39 | 15.05 | +0.02 | +0.13% | 47.04K | 18/01 | ||
| XL Axiata ADR | 3.12 | 3.12 | 3.02 | -0.14 | -4.29% | 26.74K | 18/01 | ||
| Astra Int | 7.26 | 7.45 | 7.25 | +0.14 | +1.89% | 10.49K | 18/01 | ||
| Asiamet Resources | 0.015 | 0.015 | 0.015 | -0.005 | -25.00% | 10.00K | 18/01 | ||
| Vale Indonesia | 0.4647 | 0.4897 | 0.4647 | +0.0045 | +0.98% | 5.20K | 18/01 | ||
| United Tractors ADR | 33.07 | 33.07 | 32.76 | +0.87 | +2.70% | 1.15K | 18/01 | ||
| Adaro Energy ADR | 10.42 | 10.42 | 10.42 | +0.36 | +3.58% | 0.47K | 18/01 | ||
| Bank Mandiri Persero | 0.6334 | 0.6334 | 0.6334 | -0.0099 | -1.54% | 0.47K | 18/01 | ||
| Mitra Adiperkasa ADR | 17.95 | 17.95 | 17.95 | +0.97 | +5.71% | 0.10K | 18/01 | ||
| Media Nusantara Citra ADR | 5.84 | 5.84 | 5.84 | 0.00 | 0.00% | 0 | 26/09 | ||
| Indo Tambangraya Megah ADR | 4.71 | 4.71 | 4.71 | +0.00 | +0.00% | 0 | 13/01 | ||
| Bumi Serpong Damai ADR | 14 | 14 | 13 | 0 | 0.00% | 0 | 19/09 | ||
| Semen Persero | 9.92 | 9.92 | 9.92 | +0.00 | +0.00% | 0 | 17/01 | ||
| Kalbe Farma ADR | 26.30 | 26.30 | 26.30 | +0.00 | +0.00% | 0 | 10/01 | ||
| Indofood ADR | 22.0301 | 22.0301 | 22.0301 | 0.0000 | 0.00% | 0 | 17/01 | ||
| Astra Agro Lestari TBK | 2.55 | 2.55 | 2.55 | 0.00 | 0.00% | 0 | 05/01 |
Ireland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Medtronic | 78.73 | 80.39 | 78.66 | -1.62 | -2.02% | 5.79M | 18/01 | ||
| Amarin | 1.850 | 2.000 | 1.831 | -0.120 | -6.09% | 4.35M | 18/01 | ||
| Horizon Therapeutics | 112.95 | 113.20 | 112.90 | -0.16 | -0.14% | 4.18M | 18/01 | ||
| Johnson Controls | 66.16 | 68.13 | 66.07 | -1.61 | -2.38% | 4.10M | 18/01 | ||
| Seagate | 58.71 | 59.89 | 57.49 | +1.73 | +3.04% | 3.92M | 18/01 | ||
| Accenture | 277.90 | 287.28 | 276.98 | -6.98 | -2.45% | 2.19M | 18/01 | ||
| Aptiv | 102.64 | 105.72 | 102.56 | +0.09 | +0.09% | 1.92M | 18/01 | ||
| Alkermes Plc | 27.66 | 28.68 | 27.60 | -0.88 | -3.08% | 1.82M | 18/01 | ||
| Trane Technologies | 173.79 | 180.49 | 173.29 | -5.95 | -3.31% | 1.77M | 18/01 | ||
| Eaton | 157.53 | 163.22 | 157.31 | -4.88 | -3.00% | 1.74M | 18/01 | ||
| Amryt Pharma Holdings | 14.66 | 14.74 | 14.62 | -0.04 | -0.27% | 1.57M | 18/01 | ||
| Perrigo | 35.60 | 36.88 | 35.57 | -1.19 | -3.23% | 1.11M | 18/01 | ||
| Aon | 314.09 | 318.58 | 313.38 | -2.85 | -0.90% | 903.87K | 18/01 | ||
| Adient | 42.20 | 42.88 | 41.61 | +0.25 | +0.60% | 865.30K | 18/01 | ||
| AerCap Holdings NV | 63.63 | 65.00 | 63.19 | -0.38 | -0.59% | 760.78K | 18/01 | ||
| Allegion PLC | 110.96 | 114.05 | 110.51 | -1.83 | -1.62% | 760.02K | 18/01 | ||
| Ryanair ADR | 91.73 | 95.96 | 91.28 | -2.43 | -2.58% | 703.30K | 18/01 | ||
| ICON PLC | 227.16 | 231.52 | 224.93 | +1.71 | +0.76% | 658.65K | 18/01 | ||
| Endo Int | 0.1234 | 0.1280 | 0.1175 | +0.0057 | +4.84% | 412.00K | 18/01 | ||
| Jazz Pharma | 154.88 | 158.02 | 154.82 | -0.90 | -0.58% | 402.99K | 18/01 |
Israel
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Teva ADR | 10.84 | 10.94 | 10.72 | -0.18 | -1.63% | 10.56M | 18/01 | ||
| Todos | 0.01 | 0.01 | 0.01 | 0.00 | 3.37% | 8.46M | 18/01 | ||
| ZIM Integrated Shipping Services | 18.06 | 18.60 | 17.95 | +0.15 | +0.84% | 4.97M | 18/01 | ||
| Redhill ADR | 0.177 | 0.190 | 0.170 | -0.015 | -7.67% | 3.91M | 18/01 | ||
| Mobileye Global | 33.48 | 34.85 | 32.10 | +1.93 | +6.12% | 3.85M | 18/01 | ||
| Innoviz Technologies | 5.25 | 5.49 | 5.19 | -0.02 | -0.38% | 3.09M | 18/01 | ||
| Nano Dimension | 2.350 | 2.540 | 2.350 | -0.160 | -6.37% | 2.46M | 18/01 | ||
| InMode | 34.69 | 35.95 | 34.51 | -0.59 | -1.67% | 2.24M | 18/01 | ||
| Pagaya | 0.969 | 0.990 | 0.910 | +0.019 | +2.01% | 1.73M | 18/01 | ||
| G Medical | 3.89 | 4.82 | 3.61 | +0.43 | +12.43% | 1.64M | 18/01 | ||
| Check Point Software | 131.93 | 132.85 | 130.40 | +1.90 | +1.46% | 1.53M | 18/01 | ||
| Icecure Medical | 1.34 | 1.40 | 1.29 | +0.08 | +6.35% | 1.43M | 18/01 | ||
| ICL Israel Chemicals | 8.100 | 8.345 | 8.060 | +0.090 | +1.12% | 1.24M | 18/01 | ||
| Scisparc | 1.02 | 1.15 | 0.93 | -0.05 | -4.67% | 1.20M | 18/01 | ||
| Valens | 5.20 | 5.45 | 5.00 | +0.21 | +4.21% | 1.19M | 18/01 | ||
| Ree Automotive Holding | 0.44 | 0.48 | 0.42 | -0.02 | -4.51% | 1.01M | 18/01 | ||
| GlobalE Online | 24.42 | 25.68 | 24.17 | -0.35 | -1.41% | 937.14K | 18/01 | ||
| Vascular Biogenics | 0.145 | 0.153 | 0.141 | -0.003 | -2.03% | 823.49K | 18/01 | ||
| Playtika | 9.61 | 9.95 | 9.55 | -0.19 | -1.94% | 774.39K | 18/01 | ||
| Cyberark Software | 124.20 | 133.22 | 124.20 | -3.65 | -2.85% | 760.19K | 18/01 |
Italy
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Intesa Sanpaolo SpA PK | 14.460 | 14.740 | 14.460 | -0.200 | -1.36% | 1.57M | 18/01 | ||
| Ferrari NV | 239.71 | 242.64 | 239.71 | +1.85 | +0.78% | 565.98K | 18/01 | ||
| ENI ADR | 30.99 | 31.56 | 30.89 | -0.14 | -0.45% | 337.56K | 18/01 | ||
| Ermenegildo Zegna NV | 11.21 | 11.47 | 11.11 | +0.05 | +0.45% | 303.21K | 18/01 | ||
| Stevanato Group SpA | 19.32 | 19.92 | 19.10 | -0.29 | -1.48% | 290.72K | 18/01 | ||
| ENEL Societa per Azioni | 6.140 | 6.270 | 6.130 | -0.030 | -0.49% | 279.35K | 18/01 | ||
| Kaleyra | 1.21 | 1.27 | 1.12 | 0.00 | 0.00% | 149.94K | 18/01 | ||
| UniCredit ADR | 7.790 | 7.900 | 7.790 | -0.060 | -0.76% | 86.73K | 18/01 | ||
| Snam ADR | 10.71 | 10.80 | 10.70 | +0.05 | +0.47% | 32.45K | 18/01 | ||
| Assicurazioni Generali ADR | 9.36 | 9.52 | 9.36 | -0.05 | -0.53% | 24.37K | 18/01 | ||
| Saipem ADR | 0.2900 | 0.2900 | 0.2800 | +0.0350 | +13.73% | 18.13K | 18/01 | ||
| Prysmian ADR | 19.73 | 19.86 | 19.73 | +0.05 | +0.25% | 12.39K | 18/01 | ||
| Terna Rete Elettrica Nazionale | 23.73 | 23.80 | 23.73 | -0.28 | -1.17% | 12.24K | 18/01 | ||
| Mediobanca ADR | 10.25 | 10.40 | 10.22 | -0.15 | -1.44% | 5.03K | 18/01 | ||
| Salvatore Ferragamo ADR | 9.90 | 10.16 | 9.71 | +0.27 | +2.82% | 3.84K | 18/01 | ||
| Leonardo ADR | 4.62 | 4.63 | 4.62 | +0.01 | +0.11% | 2.75K | 18/01 | ||
| Natuzzi | 7.53 | 7.88 | 7.53 | -0.47 | -5.88% | 2.19K | 18/01 | ||
| Brunello Cucinelli ADR | 38.8 | 38.8 | 38.0 | +1.2 | +3.27% | 1.05K | 18/01 | ||
| Genenta Science ADR | 6.25 | 6.40 | 6.25 | -0.20 | -3.10% | 0.84K | 18/01 | ||
| Prada Spa PK | 11.53 | 11.53 | 11.53 | -0.37 | -3.11% | 0.50K | 18/01 |
Japan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Mitsubishi UFJ Financial ADR | 7.340 | 7.420 | 7.320 | -0.110 | -1.48% | 8.51M | 18/01 | ||
| Mizuho Financial ADR | 3.170 | 3.210 | 3.131 | -0.020 | -0.63% | 6.42M | 18/01 | ||
| Sumitomo Mitsui Financial ADR | 8.580 | 8.690 | 8.560 | -0.090 | -1.04% | 5.16M | 18/01 | ||
| Takeda Pharma ADR | 16.14 | 16.27 | 16.12 | -0.01 | -0.06% | 3.50M | 18/01 | ||
| Nomura ADR | 3.990 | 4.040 | 3.970 | -0.040 | -0.99% | 1.23M | 18/01 | ||
| Honda Motor ADR | 23.80 | 24.34 | 23.78 | -0.18 | -0.75% | 898.30K | 18/01 | ||
| Sony ADR | 86.68 | 88.29 | 86.61 | -0.08 | -0.09% | 707.98K | 18/01 | ||
| Nintendo ADR | 10.76 | 10.92 | 10.75 | 0.00 | 0.00% | 595.02K | 18/01 | ||
| Fanuc Corporation | 16.72 | 16.99 | 16.72 | +0.02 | +0.12% | 534.73K | 18/01 | ||
| Recruit ADR | 6 | 7 | 6 | -0 | -0.47% | 436.93K | 18/01 | ||
| Ono Pharmaceutical Co | 7.34 | 7.48 | 7.34 | -0.01 | -0.07% | 398.55K | 18/01 | ||
| Murata Manufacturing Inc | 14.39 | 14.55 | 14.31 | +0.08 | +0.56% | 385.59K | 18/01 | ||
| Canon ADR | 21.88 | 22.19 | 21.87 | -0.01 | -0.05% | 379.30K | 18/01 | ||
| Astellas Pharma Inc | 15.14 | 15.24 | 15.09 | +0.38 | +2.57% | 310.26K | 18/01 | ||
| Toyota Motor ADR | 145.51 | 148.10 | 145.07 | +0.74 | +0.51% | 305.27K | 18/01 | ||
| Z Holdings ADR | 5.58 | 5.71 | 5.58 | +0.01 | +0.18% | 298.57K | 18/01 | ||
| KDDI Corp PK | 15.05 | 15.21 | 14.96 | +0.07 | +0.45% | 252.02K | 18/01 | ||
| Daikin Industries ADR | 16.60 | 17.03 | 16.58 | +0.12 | +0.76% | 213.36K | 18/01 | ||
| Renesas Electronics ADR | 4.950 | 5.020 | 4.930 | -0.050 | -1.00% | 202.37K | 18/01 | ||
| Nippon ADR | 29.10 | 29.43 | 28.97 | -0.10 | -0.34% | 186.38K | 18/01 |
Luxembourg
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Arrival Vault USA | 0.4491 | 0.5965 | 0.4300 | -0.1609 | -26.38% | 28.46M | 18/01 | ||
| Tenaris ADR | 35.81 | 38.00 | 35.78 | -0.15 | -0.42% | 3.58M | 18/01 | ||
| Spotify Tech | 92.73 | 93.56 | 90.94 | +0.98 | +1.07% | 2.23M | 18/01 | ||
| FREYR Battery | 10.55 | 11.16 | 10.50 | -0.05 | -0.47% | 2.08M | 18/01 | ||
| ArcelorMittal ADR | 30.70 | 31.55 | 30.68 | -0.48 | -1.54% | 2.04M | 18/01 | ||
| Ardagh Metal Packaging | 5.37 | 5.45 | 5.26 | +0.12 | +2.29% | 1.02M | 18/01 | ||
| Ternium ADR | 36.13 | 36.87 | 36.07 | +0.16 | +0.44% | 418.37K | 18/01 | ||
| Adecoagro SA | 8.38 | 8.59 | 8.33 | -0.07 | -0.83% | 357.07K | 18/01 | ||
| Orion Engineered Carbons | 19.64 | 20.01 | 19.62 | -0.02 | -0.10% | 306.37K | 18/01 | ||
| Globant SA | 164.96 | 175.38 | 164.91 | -7.40 | -4.29% | 286.42K | 18/01 | ||
| MagnaChip | 10.66 | 11.05 | 10.64 | -0.19 | -1.75% | 140.54K | 18/01 | ||
| Altisource Portfolio Solutions | 7.540 | 7.750 | 7.390 | -0.020 | -0.26% | 132.24K | 18/01 | ||
| Millicom | 14.67 | 14.96 | 14.65 | -0.24 | -1.61% | 80.59K | 18/01 | ||
| Nexa Resources | 7.230 | 7.510 | 7.160 | -0.110 | -1.50% | 61.96K | 18/01 | ||
| Corporacion America Airports | 9.880 | 9.965 | 9.730 | 0.000 | 0.00% | 42.18K | 18/01 | ||
| Atento SA | 5.90 | 6.41 | 5.70 | +0.12 | +2.08% | 20.98K | 18/01 | ||
| BM European Value ADR | 21.70 | 22.00 | 21.68 | -0.02 | -0.09% | 17.48K | 18/01 | ||
| Subsea 7 ADR | 12.41 | 12.75 | 12.41 | +0.26 | +2.10% | 10.43K | 18/01 | ||
| Procaps | 4.95 | 5.08 | 4.83 | +0.16 | +3.34% | 9.53K | 18/01 | ||
| Codere Online US | 3.23 | 3.25 | 3.09 | -0.04 | -1.22% | 6.49K | 18/01 |
Malaysia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Starbox Holdings | 3.03 | 3.06 | 2.91 | +0.10 | +3.41% | 150.24K | 18/01 | ||
| GreenPro | 1.5350 | 1.7300 | 1.5100 | -0.1450 | -8.63% | 52.37K | 18/01 | ||
| DUET Acquisition | 10.18 | 10.18 | 10.17 | 0.01 | 0.10% | 35.11K | 18/01 | ||
| Genting Berhad | 5.63 | 6.08 | 5.53 | -0.46 | -7.55% | 32.59K | 18/01 | ||
| Evergreen | 10.32 | 10.33 | 10.31 | +0.02 | +0.19% | 14.27K | 18/01 | ||
| Evergreen Unt | 10.33 | 10.33 | 10.31 | +0.01 | +0.10% | 6.91K | 18/01 | ||
| Tech Telecommunication | 10.33 | 10.65 | 10.33 | +-0.32 | +-3.00% | 4.65K | 18/01 | ||
| Technology Telecommunication Acquisition Unt | 10.34 | 11.84 | 10.34 | -0.06 | -0.58% | 2.15K | 18/01 | ||
| Kairous Acquisition | 10.43 | 10.43 | 10.43 | +0.00 | +0.00% | 1.00K | 18/01 | ||
| Malayan Banking Berhad | 3.985 | 3.985 | 3.985 | -0.105 | -2.57% | 0.31K | 18/01 | ||
| Top Glove ADR | 0.80 | 0.80 | 0.77 | +0.00 | +0.00% | 0 | 17/01 | ||
| Kairous Acquisition Unt | 10.29 | 10.29 | 10.29 | +0.00 | +0.00% | 0 | 06/01 | ||
| PHP Ventures Acquisition | 10.45 | 10.45 | 10.30 | +0.00 | +0.00% | 0 | 19/12 | ||
| Weconnect Tech | 0.01 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 16/06 | ||
| Natural Health Farm | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 | 30/12 | ||
| Sime Darby | 0.3108 | 0.3108 | 0.3108 | +0.0000 | +0.00% | 0 | 11/10 | ||
| Boustead ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 11/01 | ||
| Vitaxel | 0.1770 | 0.1770 | 0.1770 | 0.0000 | 0.00% | 0 | 08/04 | ||
| Leet Technology | 0.0785 | 0.0785 | 0.0785 | +0.0000 | +0.00% | 1.00K | 17/01 | ||
| Tenaga Nasional Berhad | 8.932 | 8.932 | 8.690 | +0.000 | +0.00% | 0 | 10/01 |
Mexico
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Grupo Televisa ADR | 5.74 | 5.80 | 5.67 | +0.07 | +1.23% | 3.98M | 18/01 | ||
| Cemex ADR | 4.880 | 5.080 | 4.880 | -0.110 | -2.20% | 3.90M | 18/01 | ||
| America Movil ADR | 20.69 | 21.04 | 20.69 | -0.02 | -0.10% | 1.79M | 18/01 | ||
| Fomento Economico Mexicano | 84.78 | 87.88 | 84.69 | -1.39 | -1.61% | 1.23M | 18/01 | ||
| Vista Oil Gas | 15.520 | 17.060 | 15.300 | -1.290 | -7.67% | 1.02M | 18/01 | ||
| Tamino Minerals | 0.004 | 0.004 | 0.003 | 0.001 | 25.00% | 1.01M | 18/01 | ||
| Coca-Cola Femsa ADR | 71.17 | 72.99 | 71.14 | -1.01 | -1.40% | 331.68K | 18/01 | ||
| Controladora Vuela ADR | 10.78 | 10.91 | 10.50 | +0.17 | +1.60% | 282.30K | 18/01 | ||
| APx Acquisition I | 10.31 | 10.34 | 10.31 | -0.02 | -0.19% | 225.67K | 18/01 | ||
| GAP ADR | 173.13 | 176.81 | 172.60 | -0.53 | -0.31% | 58.39K | 18/01 | ||
| Betterware De Mexico | 7.90 | 8.24 | 7.90 | -0.15 | -1.86% | 41.98K | 18/01 | ||
| Aeroportuario del Centro Norte | 71.68 | 73.52 | 71.46 | -0.30 | -0.42% | 39.88K | 18/01 | ||
| Grupo Aeroportuario Sureste ADR | 274.29 | 278.35 | 273.01 | +1.30 | +0.48% | 37.08K | 18/01 | ||
| Wal Mart de Mexico ADR | 37.93 | 38.62 | 37.92 | -0.60 | -1.56% | 27.16K | 18/01 | ||
| Mexico Closed Fund | 16.41 | 16.69 | 16.39 | -0.12 | -0.70% | 19.10K | 18/01 | ||
| Santander Mexico B ADR | 6.280 | 6.310 | 6.210 | +0.040 | +0.64% | 18.83K | 18/01 | ||
| APx Acquisition I Unt | 10.32 | 10.78 | 10.31 | +0.02 | +0.19% | 17.75K | 18/01 | ||
| Mexico Equity and Income Closed | 9.75 | 9.89 | 9.73 | -0.04 | -0.36% | 13.84K | 18/01 | ||
| Banorte ADR | 40.70 | 41.90 | 40.63 | -1.05 | -2.53% | 11.31K | 18/01 | ||
| Wal Mart de Mexico | 3.7600 | 3.7900 | 3.7600 | -0.1100 | -2.84% | 10.28K | 18/01 |
Netherlands
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Stellantis NV | 15.28 | 15.69 | 15.27 | -0.17 | -1.10% | 4.00M | 18/01 | ||
| ING ADR | 13.23 | 13.48 | 13.20 | -0.20 | -1.49% | 3.92M | 18/01 | ||
| Koninklijke Philips ADR | 16.40 | 16.82 | 16.38 | -0.28 | -1.68% | 2.01M | 18/01 | ||
| ProQR Therapeutics NV | 3.180 | 3.580 | 3.130 | -0.340 | -9.66% | 1.88M | 18/01 | ||
| NXP | 170.68 | 175.30 | 170.54 | +0.35 | +0.21% | 1.57M | 18/01 | ||
| ASML ADR | 652.29 | 676.11 | 651.54 | -5.90 | -0.90% | 1.15M | 18/01 | ||
| Aegon ADR | 5.340 | 5.460 | 5.340 | -0.060 | -1.11% | 989.06K | 18/01 | ||
| Qiagen | 49.86 | 50.70 | 49.82 | -0.36 | -0.72% | 844.60K | 18/01 | ||
| VEON | 0.5700 | 0.5800 | 0.5600 | -0.0050 | -0.87% | 714.63K | 18/01 | ||
| Core Laboratories | 23.75 | 24.68 | 23.65 | -0.40 | -1.66% | 618.87K | 18/01 | ||
| Uniqure NV | 22.12 | 23.42 | 22.04 | -0.40 | -1.78% | 532.81K | 18/01 | ||
| Koninklijke ADR | 3.240 | 3.280 | 3.240 | -0.060 | -1.82% | 520.07K | 18/01 | ||
| Just Eat Takeaway.com NV | 5.31 | 5.68 | 5.31 | +0.12 | +2.31% | 513.76K | 18/01 | ||
| Adyen | 14.90 | 15.71 | 14.88 | -0.07 | -0.47% | 495.59K | 18/01 | ||
| Prosus ADR | 16.08 | 16.50 | 16.08 | -0.21 | -1.32% | 285.97K | 18/01 | ||
| NN ADR | 20.860 | 21.250 | 20.860 | -0.450 | -2.11% | 201.31K | 18/01 | ||
| argenx ADR | 387.44 | 399.00 | 386.94 | -9.12 | -2.30% | 199.56K | 18/01 | ||
| Airbus Group NV | 31.77 | 32.46 | 31.77 | +0.51 | +1.63% | 180.58K | 18/01 | ||
| Merus | 15.11 | 15.58 | 14.91 | -0.34 | -2.20% | 153.30K | 18/01 | ||
| NewAmsterdam Pharma | 9.750 | 11.020 | 9.500 | -0.120 | -1.22% | 103.25K | 18/01 |
New Zealand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Starfleet Innotech | 0.0073 | 0.0079 | 0.0069 | -0.0003 | -4.58% | 859.79K | 18/01 | ||
| Astika Holdings | 0.0395 | 0.0395 | 0.0380 | +0.0035 | +9.72% | 13.35K | 18/01 | ||
| Spark New Zealand ADR | 16.99 | 17.20 | 16.88 | -0.01 | -0.06% | 8.28K | 18/01 | ||
| Ryman Healthcare ADR | 18.41 | 18.41 | 18.41 | +0.76 | +4.34% | 2.00K | 18/01 | ||
| Air New Zealand ADR | 2.50 | 2.50 | 2.50 | +0.14 | +5.93% | 1.42K | 18/01 | ||
| Spark New Zealand | 3.3900 | 3.3900 | 3.3900 | +0.0240 | +0.71% | 0.50K | 18/01 | ||
| Chorus ADR | 26.69 | 26.69 | 26.69 | +0.35 | +1.33% | 0.32K | 18/01 | ||
| A2 Milk | 4.81 | 4.81 | 4.81 | -0.07 | -1.54% | 0.16K | 18/01 | ||
| New Zealand Oil Gas | 0.220 | 0.220 | 0.220 | 0.000 | 0.00% | 0 | 14/10 | ||
| Warehouse Group | 1.9700 | 1.9700 | 1.9700 | 0.0000 | 0.00% | 0 | 13/12 | ||
| Konared Corporation | 0.0001 | 0.0001 | 0.0001 | 0.0000 | 0.00% | 0 | 10/01 | ||
| New Zealand Energy Corp | 0.0398 | 0.0398 | 0.0398 | +0.0000 | +0.00% | 0 | 11/01 | ||
| Fletcher Building Ltd PK | 6.18 | 6.18 | 6.18 | 0.00 | 0.00% | 0 | 05/01 | ||
| Auckland International Airport ADR | 25.76 | 25.76 | 25.76 | +0.00 | +0.00% | 0 | 10/01 | ||
| Port Tauranga ADR | 15.55 | 15.55 | 15.55 | +0.00 | +0.00% | 0 | 20/12 | ||
| Sanford ADR | 18 | 18 | 18 | +0 | +0.00% | 0 | 08/10 |
Norway
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Equinor ADR | 30.81 | 31.75 | 30.80 | -0.34 | -1.09% | 3.70M | 18/01 | ||
| Telenor ASA ADR | 10.37 | 10.52 | 10.31 | -0.21 | -1.98% | 290.60K | 18/01 | ||
| Norsk Hydro ASA ADR | 8.370 | 8.600 | 8.302 | +0.240 | +2.95% | 226.36K | 18/01 | ||
| Equinor | 30.8800 | 30.8800 | 30.8800 | -0.2200 | -0.71% | 171.14K | 18/01 | ||
| Opera | 6.93 | 7.05 | 6.72 | +0.08 | +1.17% | 108.84K | 18/01 | ||
| DNB Bank ASA | 18.57 | 18.73 | 18.35 | -0.42 | -2.21% | 47.87K | 18/01 | ||
| Orkla ASA ADR | 7.295 | 7.380 | 7.282 | -0.085 | -1.15% | 37.96K | 18/01 | ||
| Aker Carbon | 1.40 | 1.44 | 1.38 | +0.05 | +4.00% | 32.18K | 18/01 | ||
| Mowi ADR | 17.77 | 18.13 | 17.73 | -0.23 | -1.31% | 26.92K | 18/01 | ||
| Yara International ASA | 22.88 | 23.25 | 22.82 | -0.28 | -1.21% | 12.23K | 18/01 | ||
| Kahoot | 1.62 | 1.70 | 1.55 | +0.04 | +2.86% | 8.02K | 18/01 | ||
| Nel ASA | 1.67 | 1.76 | 1.63 | +0.01 | +0.91% | 5.32K | 18/01 | ||
| Norwegian Air Shuttle | 0.82 | 0.84 | 0.82 | 0.01 | 0.61% | 4.50K | 18/01 | ||
| Idex Biometrics ASA | 6.99 | 7.29 | 6.99 | +0.36 | +5.43% | 2.97K | 18/01 | ||
| TGS NOPEC ADR | 16.0 | 16.0 | 14.8 | 0.0 | 0.25% | 1.96K | 18/01 | ||
| REC Silicon ADR | 1.45 | 1.45 | 1.45 | -0.02 | -1.36% | 1.50K | 18/01 | ||
| Orkla | 7.2520 | 7.2520 | 7.2520 | -0.1580 | -2.13% | 0.77K | 18/01 | ||
| Gjensidige Forsikring ADR | 18.58 | 18.98 | 18.58 | -0.81 | -4.18% | 0.54K | 18/01 | ||
| Hexagon Composites | 3.4050 | 3.4050 | 3.4050 | +0.3550 | +11.64% | 0.40K | 18/01 | ||
| Tomra Systems ADR | 19.18 | 19.18 | 19.18 | +0.38 | +2.05% | 0.13K | 18/01 |
Peru
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Buenaventura Mining ADR | 8.040 | 8.315 | 7.910 | +0.180 | +2.29% | 1.11M | 18/01 | ||
| Credicorp | 142.93 | 144.87 | 142.83 | -0.51 | -0.36% | 272.78K | 18/01 | ||
| Intercorp Financial Services | 25.30 | 25.81 | 25.10 | -0.45 | -1.75% | 35.56K | 18/01 | ||
| Aenza | 2.9700 | 3.2100 | 2.8900 | 0.0000 | 0.00% | 11.95K | 18/01 | ||
| Cementos Pacasmayo ADR | 5.400 | 5.440 | 5.310 | -0.020 | -0.37% | 11.72K | 18/01 | ||
| Goldsands Dev Co | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 1000.00% | 0.30K | 18/01 | ||
| Dana Resources | 0.00000 | 0.00000 | 0.00000 | 0.00000 | 0.00% | 0 | 06/12 | ||
| Fossal ADR | 0.075 | 0.075 | 0.075 | +0.000 | +0.00% | 0 | 23/07 |
Philippines
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| PLDT ADR | 25.98 | 26.36 | 25.64 | +0.13 | +0.50% | 192.80K | 18/01 | ||
| D&L Industries ADR | 3.64 | 3.64 | 3.64 | +0.02 | +0.55% | 4.73K | 18/01 | ||
| Megaworld ADR | 7.8 | 7.8 | 7.8 | 0.1 | 0.85% | 0.12K | 18/01 | ||
| San Miguel ADR | 17.50 | 17.50 | 17.50 | +0.75 | +4.48% | 0.10K | 18/01 | ||
| Cebu Air ADR | 3.66 | 3.66 | 3.66 | 0.00 | 0.00% | 0 | 27/06 | ||
| Universal Robina ADR | 25.70 | 25.70 | 25.70 | +0.00 | +0.00% | 0 | 05/01 | ||
| Metropolitan Bank ADR | 16 | 16 | 16 | 0 | 0.00% | 0 | 26/07 | ||
| Manila Electric ADR | 9.44 | 9.44 | 9.44 | 0.00 | 0.00% | 0 | 07/12 | ||
| JG Summit ADR | 15 | 15 | 15 | 0 | 0.00% | 0 | 27/09 | ||
| Jollibee Foods ADR | 18.158 | 18.158 | 18.158 | +0.000 | +0.00% | 0 | 17/01 | ||
| Globe Telecom ADR | 42.00 | 42.00 | 42.00 | 0.00 | 0.00% | 0 | 18/08 | ||
| First Gen ADR | 5.91 | 5.91 | 5.91 | 0.00 | 0.00% | 0 | 28/11 | ||
| DMCI ADR | 1.54 | 1.54 | 1.54 | 0.00 | 0.00% | 0 | 30/06 | ||
| Bank the Philippine Islands ADR | 39.52 | 39.52 | 39.52 | 0.00 | 0.00% | 0 | 17/01 | ||
| BDO Unibank ADR | 26.04 | 27.10 | 25.55 | 0.00 | 0.00% | 0 | 17/01 | ||
| Ayala ADR | 11.6 | 11.6 | 11.6 | 0.0 | 0.00% | 0 | 30/12 | ||
| Aboitiz Power ADR | 13.64 | 13.64 | 13.64 | 0.00 | 0.00% | 0 | 13/01 | ||
| Aboitiz Equity ADR | 9.72 | 9.72 | 9.70 | +0.00 | +0.00% | 0 | 20/05 | ||
| Benguet B | 0.0500 | 0.0500 | 0.0500 | 0.0000 | 0.00% | 0 | 21/12 | ||
| Robinsons Retail Holdings Inc | 10.50 | 10.50 | 10.48 | +0.00 | +0.00% | 0 | 13/01 |
Poland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| CD Projekt | 7.74 | 8.01 | 7.34 | +0.11 | +1.47% | 6.13K | 18/01 | ||
| 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 | 2.1 | 2.1 | 2.1 | 0.0 | 0.00% | 0 | 03/11 | ||
| Asseco Poland ADR | 12.80 | 12.80 | 12.80 | 0.00 | 0.00% | 0 | 16/06 | ||
| Globe Trade Centre ADR | 3.40 | 3.40 | 3.40 | +0.00 | +0.00% | 0 | 07/02 | ||
| Powszechna Kasa ADR | 11.42 | 11.42 | 11.42 | 0.00 | 0.00% | 0 | 25/10 |
Portugal
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Galp Energa | 6.73 | 6.83 | 6.71 | -0.01 | -0.22% | 37.36K | 18/01 | ||
| EDP Energias de Portugal ADR | 51.15 | 51.76 | 51.15 | -0.64 | -1.24% | 10.06K | 18/01 | ||
| Jeronimo Martins SGPS SA ADR | 44.00 | 44.01 | 43.88 | +0.31 | +0.70% | 2.50K | 18/01 | ||
| 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 | ||
|---|---|---|---|---|---|---|---|---|---|
| Novolipetsk Steel DRC | 14.30 | 14.30 | 14.30 | +0.00 | +0.00% | 0 | 02/08 | ||
| Cian ADR | 3.40 | 4.49 | 3.30 | 0.00 | 0.00% | 0 | 25/02 | ||
| HeadHunter ADR | 15.03 | 18.14 | 14.59 | 0.00 | 0.00% | 0 | 25/02 | ||
| NMTP DRC | 7.10 | 7.10 | 6.00 | +0.00 | +0.00% | 0 | 25/02 | ||
| Novatek DRC | 38.3 | 50.0 | 37.6 | 0.0 | 0.00% | 0 | 02/03 | ||
| Polyus DRC | 3.90 | 3.90 | 3.90 | 0.00 | 0.00% | 0 | 27/04 | ||
| Rostelekom DRC | 4.04 | 4.03 | 4.00 | 0.00 | 0.00% | 0 | 01/03 | ||
| PhosAgro OAO | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 27/04 | ||
| Lenta Ltd | 1.50 | 1.50 | 1.50 | +0.00 | +0.00% | 0 | 02/03 | ||
| Surgutneftegaz ADR | 0.65 | 0.65 | 0.65 | +0.00 | +0.00% | 0 | 15/07 | ||
| Tatneft ADR | 14.15 | 14.15 | 14.15 | +0.00 | +0.00% | 0 | 09/08 | ||
| Globaltrans Inv | 1.50 | 1.50 | 1.50 | +0.00 | +0.00% | 0 | 13/12 | ||
| Novatek DRC | 70.50 | 70.50 | 70.50 | +0.00 | +0.00% | 0 | 21/11 | ||
| AFK Sistem DRC | 4.50 | 6.00 | 4.50 | 0.00 | 0.00% | 0 | 02/03 | ||
| Norilskiy Nikel ADR | 9.10 | 9.10 | 9.10 | +0.00 | +0.00% | 0 | 09/08 | ||
| 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 | ||
| Rostelekom DRC | 1.01 | 3.40 | 1.01 | 0.00 | 0.00% | 0 | 03/03 | ||
| Polyus ADR | 21.00 | 21.00 | 18.55 | 0.00 | 0.00% | 0 | 03/03 |
Singapore
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Grab Holdings | 3.71 | 4.00 | 3.59 | -0.26 | -6.55% | 61.43M | 18/01 | ||
| Flex | 23.62 | 24.20 | 23.53 | -0.29 | -1.21% | 7.60M | 18/01 | ||
| Genius | 0.54 | 0.62 | 0.51 | -0.04 | -7.51% | 5.69M | 18/01 | ||
| Sea | 62.05 | 65.45 | 61.07 | -0.14 | -0.23% | 5.50M | 18/01 | ||
| Guardforce AI | 0.17 | 0.19 | 0.16 | -0.02 | -9.35% | 1.97M | 18/01 | ||
| abrdn Asia Pacific Income | 2.830 | 2.880 | 2.810 | 0.000 | 0.00% | 1.08M | 18/01 | ||
| Lion Group Holding | 0.530 | 0.623 | 0.488 | -0.050 | -8.60% | 981.88K | 18/01 | ||
| Wave Life Sciences Ltd | 4.810 | 5.560 | 4.775 | -0.560 | -10.43% | 584.83K | 18/01 | ||
| Scilex Holding | 9.920 | 10.000 | 7.910 | +1.840 | +22.77% | 484.01K | 18/01 | ||
| A SPAC I Acquisition | 10.28 | 10.28 | 10.26 | 0.03 | 0.29% | 477.71K | 18/01 | ||
| Kulicke&Soffa | 49.29 | 51.95 | 49.26 | -0.80 | -1.60% | 467.04K | 18/01 | ||
| Maxeon Solar Technologies | 22.23 | 23.19 | 21.69 | -0.41 | -1.81% | 438.54K | 18/01 | ||
| YY A | 36.54 | 38.25 | 36.21 | -0.47 | -1.27% | 391.37K | 18/01 | ||
| Society Pass | 1.09 | 1.10 | 0.96 | +0.03 | +2.83% | 309.64K | 18/01 | ||
| Grindrod Shipping | 14.58 | 14.95 | 14.06 | -0.01 | -0.07% | 222.47K | 18/01 | ||
| Catcha Investment | 10.140 | 10.150 | 10.130 | +0.005 | +0.05% | 166.60K | 18/01 | ||
| RF Acquisition | 10.16 | 10.16 | 10.15 | 0.00 | 0.00% | 118.73K | 18/01 | ||
| Eqonex | 0.048 | 0.052 | 0.048 | -0.004 | -7.34% | 103.23K | 18/01 | ||
| India Closed Fund | 15.75 | 15.85 | 15.73 | +0.05 | +0.32% | 82.64K | 18/01 | ||
| DBS Group Holdings ADR | 105.55 | 107.07 | 105.55 | -0.78 | -0.73% | 61.72K | 18/01 |
South Africa
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Gold Fields ADR | 12.060 | 12.530 | 12.060 | -0.090 | -0.74% | 4.78M | 18/01 | ||
| Harmony Gold Mining | 3.720 | 3.940 | 3.710 | -0.100 | -2.62% | 3.90M | 18/01 | ||
| Sibanye Gold ADR | 11.44 | 12.01 | 11.42 | -0.20 | -1.72% | 3.25M | 18/01 | ||
| AngloGold Ashanti ADR | 22.04 | 22.70 | 22.03 | -0.05 | -0.23% | 2.15M | 18/01 | ||
| DRDGOLD ADR | 8.21 | 8.67 | 8.18 | -0.28 | -3.30% | 312.59K | 18/01 | ||
| Sasol ADR | 17.01 | 17.48 | 17.00 | +0.08 | +0.47% | 284.19K | 18/01 | ||
| Impala Platinum Holdings Ltd PK | 12.720 | 13.370 | 12.630 | -0.130 | -1.01% | 46.16K | 18/01 | ||
| MultiChoice ADR | 7.1100 | 7.3909 | 7.1100 | -0.1150 | -1.59% | 32.80K | 18/01 | ||
| Naspers ADR | 38.67 | 39.92 | 38.67 | -0.65 | -1.67% | 31.90K | 18/01 | ||
| ArcelorMittal South Africa ADR | 0.3 | 0.3 | 0.3 | 0.0 | 17.26% | 30.82K | 18/01 | ||
| Anglo American Platinum ADR | 13.465 | 13.920 | 13.323 | -0.135 | -0.99% | 28.32K | 18/01 | ||
| Lesaka Tech | 4.300 | 4.530 | 4.170 | -0.015 | -0.35% | 19.93K | 18/01 | ||
| MTN Group Ltd PK | 7.87 | 8.14 | 7.82 | -0.05 | -0.63% | 18.22K | 18/01 | ||
| Sanlam Ltd PK | 6.300 | 6.385 | 6.240 | -0.065 | -1.02% | 16.62K | 18/01 | ||
| Vodacom Group Ltd PK | 7.39 | 7.58 | 7.31 | -0.12 | -1.53% | 10.41K | 18/01 | ||
| Standard Bank Group Ltd PK | 9.82 | 10.14 | 9.81 | -0.15 | -1.55% | 7.91K | 18/01 | ||
| Nedbank Group Ltd | 12.440 | 12.870 | 12.440 | -0.160 | -1.27% | 7.87K | 18/01 | ||
| Mr Price Group | 9.98 | 10.17 | 9.92 | +0.01 | +0.10% | 7.46K | 18/01 | ||
| Life Healthcare Group Holdings | 4.18 | 4.40 | 4.14 | -0.09 | -2.16% | 7.43K | 18/01 | ||
| Tiger Brands Ltd PK | 12.200 | 12.670 | 12.180 | -0.740 | -5.72% | 3.34K | 18/01 |
South Korea
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Coupang LLC | 17.00 | 17.39 | 16.94 | 0.00 | 0.00% | 5.68M | 18/01 | ||
| KT | 14.04 | 14.21 | 14.02 | -0.01 | -0.07% | 912.63K | 18/01 | ||
| SK Telecom ADR | 21.02 | 21.30 | 20.99 | +0.06 | +0.29% | 322.34K | 18/01 | ||
| LG Display | 5.37 | 5.48 | 5.36 | -0.05 | -0.92% | 286.43K | 18/01 | ||
| KB Financial | 46.28 | 47.41 | 46.26 | -1.04 | -2.20% | 252.56K | 18/01 | ||
| Kepco ADR | 8.05 | 8.24 | 8.04 | -0.06 | -0.74% | 171.18K | 18/01 | ||
| Shinhan | 34.32 | 34.86 | 34.32 | -0.65 | -1.86% | 167.90K | 18/01 | ||
| POSCO | 60.63 | 61.45 | 60.61 | -0.66 | -1.08% | 136.95K | 18/01 | ||
| Gravity Co | 49.71 | 50.00 | 48.20 | +1.71 | +3.56% | 43.50K | 18/01 | ||
| Woori Financial | 31.06 | 31.67 | 30.95 | -0.38 | -1.21% | 34.10K | 18/01 | ||
| Doubledown | 10.20 | 10.53 | 9.70 | -0.12 | -1.16% | 28.32K | 18/01 | ||
| Hyundai Motor DRC | 33.00 | 33.32 | 32.09 | +0.42 | +1.29% | 3.48K | 18/01 | ||
| I-On Digital | 0.10 | 0.10 | 0.09 | -0.00 | -3.20% | 1.00K | 18/01 | ||
| Samsung Electronics Co | 40.60 | 40.60 | 40.60 | 0.00 | 0.00% | 0 | 27/09 | ||
| Hyundai Motor ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 04/02 | ||
| Naver Corp | 115.00 | 115.00 | 115.00 | 0.00 | 0.00% | 0 | 27/10 |
Spain
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Santander ADR | 3.330 | 3.390 | 3.320 | 0.000 | 0.00% | 6.89M | 18/01 | ||
| BBVA ADR | 6.880 | 7.015 | 6.870 | -0.050 | -0.72% | 1.17M | 18/01 | ||
| Grifols ADR | 9.21 | 9.42 | 9.14 | +0.13 | +1.43% | 1.00M | 18/01 | ||
| Telefonica ADR | 3.840 | 3.910 | 3.840 | -0.110 | -2.78% | 977.78K | 18/01 | ||
| Wallbox NV | 4.580 | 4.758 | 4.525 | +0.050 | +1.10% | 315.33K | 18/01 | ||
| Amadeus IT Holding SA PK | 61.32 | 62.35 | 61.32 | -0.21 | -0.34% | 206.86K | 18/01 | ||
| Inditex ADR | 14.86 | 15.10 | 14.83 | -0.05 | -0.34% | 186.02K | 18/01 | ||
| IAG ADR | 3.88 | 3.98 | 3.88 | +0.10 | +2.65% | 157.95K | 18/01 | ||
| Iberdrola SA | 46.34 | 47.24 | 46.34 | -0.71 | -1.51% | 100.30K | 18/01 | ||
| Siemens Gamesa ADR | 3.78 | 3.87 | 3.78 | -0.07 | -1.82% | 72.76K | 18/01 | ||
| Repsol SA | 16.29 | 16.51 | 16.24 | +0.17 | +1.05% | 71.04K | 18/01 | ||
| Caixabank ADR | 1.38 | 1.38 | 1.35 | +0.03 | +2.22% | 69.35K | 18/01 | ||
| Enagas SA | 8.870 | 9.000 | 8.870 | +0.080 | +0.91% | 37.27K | 18/01 | ||
| Red Electrica ADR | 8.850 | 8.950 | 8.850 | +0.010 | +0.11% | 13.13K | 18/01 | ||
| Acerinox ADR | 5.6 | 5.6 | 5.4 | 0.1 | 0.90% | 10.70K | 18/01 | ||
| Endesa ADR | 10.0 | 10.1 | 9.9 | -0.1 | -1.04% | 4.36K | 18/01 | ||
| ACS Actividades Construccion ADR | 6.09 | 6.15 | 6.09 | -0.01 | -0.25% | 4.21K | 18/01 | ||
| Ferrovial | 28.76 | 29.13 | 28.74 | +0.16 | +0.56% | 4.05K | 18/01 | ||
| Grifols ADR | 6.67 | 6.66 | 6.66 | +0.01 | +0.23% | 3.27K | 18/01 | ||
| Naturgy Energy ADR | 5.53 | 5.55 | 5.53 | -0.01 | -0.09% | 2.10K | 18/01 |
Sweden
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Oatly Group AB | 2.58 | 3.15 | 2.57 | -0.11 | -4.09% | 12.86M | 18/01 | ||
| LM Ericsson B ADR | 6.03 | 6.18 | 6.03 | -0.03 | -0.49% | 11.14M | 18/01 | ||
| Polestar Automotive Holding A | 5.51 | 5.75 | 5.43 | -0.24 | -4.17% | 2.36M | 18/01 | ||
| Neonode | 12.900 | 13.760 | 11.000 | +2.220 | +20.79% | 1.78M | 18/01 | ||
| Autoliv | 81.13 | 83.42 | 81.06 | -0.01 | -0.01% | 679.42K | 18/01 | ||
| Svenska Handelsbanken PK | 5.18 | 5.27 | 5.17 | 0.00 | 0.00% | 315.51K | 18/01 | ||
| Atlas Copco AB | 12.93 | 13.27 | 12.93 | +0.23 | +1.81% | 142.15K | 18/01 | ||
| Bynordic Acquisition | 10.22 | 10.22 | 10.22 | -0.01 | -0.10% | 70.60K | 18/01 | ||
| Hexagon ADR | 11.44 | 11.70 | 11.43 | -0.03 | -0.26% | 62.40K | 18/01 | ||
| Assa Abloy AB | 11.81 | 12.09 | 11.80 | +0.06 | +0.47% | 62.22K | 18/01 | ||
| Atlas Copco ADR | 11.37 | 11.62 | 11.37 | +0.19 | +1.70% | 55.45K | 18/01 | ||
| Evolution Gaming Group AB | 110.53 | 112.88 | 110.52 | +0.10 | +0.09% | 51.25K | 18/01 | ||
| Olink Holding AB | 24.05 | 24.90 | 23.72 | -0.06 | -0.25% | 38.33K | 18/01 | ||
| Volvo ADR | 19.61 | 19.90 | 19.59 | +0.31 | +1.61% | 35.63K | 18/01 | ||
| Telia ADR | 5.35 | 5.38 | 5.28 | -0.04 | -0.83% | 33.20K | 18/01 | ||
| Sandvik AB ADR | 20.63 | 21.11 | 20.63 | +0.31 | +1.54% | 30.67K | 18/01 | ||
| H&M ADR | 2.43 | 2.47 | 2.43 | +0.01 | +0.41% | 22.25K | 18/01 | ||
| Swedbank AB | 18.21 | 18.48 | 18.20 | +0.34 | +1.90% | 15.65K | 18/01 | ||
| Calliditas Therapeutics | 20.43 | 21.00 | 18.98 | +0.16 | +0.79% | 15.60K | 18/01 | ||
| Elekta ADR | 6.91 | 7.04 | 6.90 | +0.12 | +1.69% | 12.51K | 18/01 |
Switzerland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Transocean | 5.730 | 6.180 | 5.720 | -0.340 | -5.60% | 35.28M | 18/01 | ||
| Credit Suisse ADR | 3.49 | 3.63 | 3.48 | -0.04 | -1.13% | 21.70M | 18/01 | ||
| Amcor PLC | 11.88 | 12.20 | 11.86 | -0.27 | -2.22% | 7.15M | 18/01 | ||
| STMicroelectronics ADR | 42.29 | 43.23 | 42.25 | +0.56 | +1.34% | 4.14M | 18/01 | ||
| UBS Group | 21.30 | 21.71 | 21.29 | +0.09 | +0.42% | 3.05M | 18/01 | ||
| Novartis ADR | 92.16 | 93.25 | 92.12 | -0.22 | -0.24% | 2.17M | 18/01 | ||
| TE Connectivity | 123.29 | 125.75 | 123.17 | -0.92 | -0.74% | 1.90M | 18/01 | ||
| On Holding | 20.82 | 21.64 | 20.70 | -0.54 | -2.53% | 1.67M | 18/01 | ||
| Roche Holding ADR | 39.73 | 40.84 | 39.67 | -0.18 | -0.45% | 1.54M | 18/01 | ||
| Glencore ADR | 13.960 | 14.410 | 13.960 | +0.540 | +4.02% | 1.49M | 18/01 | ||
| Chubb | 220.57 | 224.94 | 220.54 | -4.06 | -1.81% | 1.44M | 18/01 | ||
| Crispr Therapeutics | 50.55 | 54.18 | 50.18 | -1.22 | -2.36% | 1.31M | 18/01 | ||
| ABB ADR | 33.99 | 34.70 | 33.97 | -0.11 | -0.32% | 1.18M | 18/01 | ||
| Garmin | 96.63 | 99.09 | 96.54 | -1.15 | -1.18% | 992.86K | 18/01 | ||
| Logitech | 55.78 | 56.82 | 55.76 | +0.91 | +1.66% | 859.74K | 18/01 | ||
| Nestle ADR | 122.01 | 124.40 | 122.01 | -2.04 | -1.64% | 789.56K | 18/01 | ||
| Relief Therapeutics | 0.03 | 0.03 | 0.03 | 0.00 | 3.33% | 754.25K | 18/01 | ||
| Alcon | 74.24 | 76.07 | 74.18 | -0.04 | -0.05% | 753.60K | 18/01 | ||
| ObsEva | 0.194 | 0.202 | 0.191 | -0.001 | -0.62% | 628.84K | 18/01 | ||
| Adc Thera | 4.85 | 5.13 | 4.74 | -0.15 | -3.00% | 483.95K | 18/01 |
Taiwan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Taiwan Semiconductor | 89.47 | 91.22 | 89.36 | +0.48 | +0.54% | 19.15M | 18/01 | ||
| United Microelectronics | 7.580 | 7.768 | 7.570 | -0.070 | -0.92% | 5.79M | 18/01 | ||
| ASE Industrial ADR | 7.110 | 7.200 | 7.100 | 0.000 | 0.00% | 4.54M | 18/01 | ||
| Himax | 7.51 | 7.69 | 7.40 | -0.03 | -0.40% | 748.31K | 18/01 | ||
| Gogoro | 4.820 | 4.880 | 4.560 | +0.300 | +6.64% | 495.30K | 18/01 | ||
| Chunghwa Telecom | 37.84 | 37.92 | 37.70 | -0.03 | -0.08% | 99.12K | 18/01 | ||
| Giga Media Ltd | 1.414 | 1.480 | 1.310 | +0.074 | +5.51% | 86.24K | 18/01 | ||
| Gorilla Tech | 5.58 | 6.47 | 5.36 | -0.96 | -14.68% | 83.17K | 18/01 | ||
| Gogoro Wnt | 0.75 | 0.79 | 0.69 | +0.09 | +13.14% | 57.50K | 18/01 | ||
| Asia Pacific Wire & Cable | 1.550 | 1.590 | 1.440 | +0.170 | +12.31% | 48.56K | 18/01 | ||
| Hon Hai Precision ADR | 6.46 | 6.66 | 6.45 | 0.01 | 0.08% | 36.84K | 18/01 | ||
| AU Optronics | 5.300 | 5.325 | 5.260 | -0.055 | -1.03% | 34.83K | 18/01 | ||
| SemiLEDS | 1.98 | 2.08 | 1.93 | -0.11 | -5.26% | 17.64K | 18/01 | ||
| ChipMOS Tech | 22.34 | 22.64 | 22.33 | -0.06 | -0.27% | 14.80K | 18/01 | ||
| Nocera | 1.38 | 1.40 | 1.30 | +0.10 | +7.57% | 14.17K | 18/01 | ||
| Perfect Corp | 7.340 | 7.490 | 7.200 | -0.110 | -1.48% | 11.27K | 18/01 | ||
| Maxpro Capital Acquisition Unt | 10.43 | 10.43 | 10.40 | 0.04 | 0.34% | 10.19K | 18/01 | ||
| Maxpro Capital Acquisition | 10.41 | 10.42 | 10.39 | -0.01 | -0.10% | 4.91K | 18/01 | ||
| FIH Mobile ADR | 2.090 | 2.090 | 2.090 | +0.000 | +0.00% | 0 | 13/01 | ||
| Fubon Financial ADR | 9 | 9 | 9 | 0 | 0.00% | 0 | 30/01 |
Thailand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Kasikornbank OTC | 18.30 | 18.56 | 18.30 | -0.12 | -0.62% | 1.21K | 18/01 | ||
| Airports Thailand ADR | 22.2 | 22.6 | 21.9 | +0.2 | +0.86% | 0.68K | 18/01 | ||
| Advanced Info Service Public | 6.130 | 6.130 | 6.130 | +0.100 | +1.66% | 0.20K | 18/01 | ||
| Univanich Palm Oil ADR | 0.2 | 0.2 | 0.2 | 0.0 | 0.00% | 0 | 29/06 | ||
| Bangkok Bank ADR | 23.5800 | 23.5800 | 23.2700 | +0.0000 | +0.00% | 0 | 17/01 | ||
| Kasikornbank DRC | 4.63 | 4.63 | 4.63 | +0.00 | +0.00% | 0 | 10/01 | ||
| IRPC ADR | 10 | 10 | 10 | 0 | 0.00% | 0 | 18/04 | ||
| Indorama Ventures ADR | 13.21 | 13.21 | 12.91 | 0.00 | 0.00% | 0 | 10/01 | ||
| Electricity Generating ADR | 22 | 22 | 22 | 0 | 0.00% | 0 | 03/11 | ||
| CP All ADR | 22 | 22 | 22 | +0 | +0.00% | 0 | 10/01 | ||
| Bumrungrad Hospital DRC | 6.06 | 6.06 | 6.06 | +0.00 | +0.00% | 0 | 31/10 | ||
| BTS ADR | 23.5 | 23.5 | 23.5 | 0.0 | 0.00% | 0 | 02/12 | ||
| Banpu ADR | 6 | 6 | 6 | 0 | 0.00% | 0 | 26/01 | ||
| Berli Jucker ADR | 9.6 | 9.6 | 9.6 | 0.0 | 0.00% | 0 | 20/01 | ||
| Bank Ayudhya ADR | 22.75 | 22.75 | 22.75 | 0.00 | 0.00% | 0 | 10/01 | ||
| BEC World ADR | 4.82 | 4.82 | 4.82 | 0.00 | 0.00% | 0 | 06/04 | ||
| Bangkok Dusit Medical ADR | 30.1 | 30.1 | 30.1 | 0.0 | 0.00% | 0 | 13/10 | ||
| Advanced Info Service DRC | 4.70 | 4.70 | 4.70 | +0.00 | +0.00% | 0 | 17/10 | ||
| TTW Public Company | 12.77 | 12.77 | 12.77 | 0.00 | 0.00% | 0 | 28/12 | ||
| PTT Exploration & Production | 12.600 | 12.600 | 12.600 | +0.000 | +0.00% | 0 | 12/01 |
Türkiye
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| DMARKET Electronic Services Trading ADR | 1.15 | 1.30 | 1.11 | -0.02 | -1.71% | 1.44M | 18/01 | ||
| Turkcell Iletisim Hizmetleri | 4.820 | 4.905 | 4.670 | +0.120 | +2.55% | 580.79K | 18/01 | ||
| Akbank Turk Anonim Sirketi | 1.75 | 1.90 | 1.70 | -0.11 | -5.91% | 17.75K | 18/01 | ||
| Turkiye Garanti Bankasi AS | 1.305 | 1.310 | 1.305 | -0.005 | -0.38% | 7.92K | 18/01 | ||
| Koc Holdings AS | 20.45 | 20.54 | 20.45 | -0.21 | -1.00% | 0.45K | 18/01 | ||
| Koza Altin Islemeleri A S | 13.0100 | 13.0100 | 13.0100 | 0.0000 | 0.00% | 0 | 13/09 | ||
| Tav Havalimanlari Holding AS | 17.300 | 17.300 | 17.300 | 0.000 | 0.00% | 0 | 17/01 | ||
| Turkiye Vakiflar Bankasi ADR | 5.000 | 5.000 | 5.000 | 0.000 | 0.00% | 0 | 30/12 | ||
| Arcelik ADR | 29.17 | 29.17 | 29.17 | +0.00 | +0.00% | 0 | 17/01 | ||
| Ford Otomoti Sanayi ADR | 134.13 | 134.13 | 134.13 | +0.00 | +0.00% | 0 | 29/12 | ||
| Dogan Sirketler ADR | 1.39 | 1.39 | 1.39 | 0.00 | 0.00% | 0 | 12/06 | ||
| Eregli Demir Celik ADR | 9.72 | 9.72 | 9.72 | 0.00 | 0.00% | 0 | 05/01 | ||
| Tekfen ADR | 3 | 3 | 3 | 0 | 0.00% | 0 | 29/11 | ||
| THY ADR | 75.2 | 77.0 | 75.0 | +0.0 | +0.00% | 0 | 17/01 | ||
| Turk Telekomunikasyon ADR | 2.4 | 2.4 | 2.4 | +0.0 | +0.00% | 0 | 17/01 | ||
| Ulker Biskuvi Sanayi ADR | 24 | 24 | 24 | 0 | 0.00% | 0 | 23/12 | ||
| Anadolu Efes ADR | 0.574 | 0.574 | 0.574 | 0.000 | 0.00% | 0 | 17/01 |
United Arab Emirates
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Swvl Holdings | 0.198 | 0.218 | 0.180 | -0.027 | -11.87% | 4.78M | 18/01 | ||
| Yalla | 4.13 | 4.32 | 4.10 | -0.18 | -4.18% | 49.37K | 18/01 | ||
| Anghami De | 2.250 | 2.284 | 2.170 | -0.010 | -0.44% | 12.45K | 18/01 | ||
| Brooge Holdings Ltd | 6.410 | 6.410 | 6.370 | +0.010 | +0.16% | 0.04K | 18/01 | ||
| Amira Nature Foods | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 | 29/12 | ||
| 3Power Energy | 0.001 | 0.001 | 0.001 | 0.000 | 0.00% | 0 | 30/12 |
United Kingdom
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| TC BioPharm Holdings | 6.30 | 8.37 | 5.84 | +1.37 | +27.79% | 29.36M | 18/01 | ||
| Farfetch A | 6.12 | 6.52 | 6.10 | -0.06 | -0.97% | 23.53M | 18/01 | ||
| CLARIVATE | 10.55 | 10.77 | 10.52 | -0.06 | -0.57% | 9.90M | 18/01 | ||
| BP ADR | 35.34 | 36.23 | 35.33 | -0.35 | -0.98% | 8.69M | 18/01 | ||
| Vodafone Group ADR | 11.17 | 11.39 | 11.16 | -0.25 | -2.19% | 7.02M | 18/01 | ||
| AstraZeneca ADR | 70.89 | 71.94 | 70.83 | +0.15 | +0.21% | 6.56M | 18/01 | ||
| Nsav | 0.0035 | 0.0038 | 0.0032 | +0.0003 | +9.38% | 5.08M | 18/01 | ||
| Lloyds Banking ADR | 2.410 | 2.450 | 2.400 | 0.000 | 0.00% | 4.97M | 18/01 | ||
| Shell ADR | 58.39 | 60.14 | 58.33 | -1.01 | -1.70% | 4.89M | 18/01 | ||
| GSK plc DRC | 35.19 | 35.61 | 35.13 | -0.37 | -1.04% | 4.84M | 18/01 | ||
| Cazoo | 0.247 | 0.330 | 0.231 | -0.053 | -17.61% | 4.65M | 18/01 | ||
| TechnipFMC | 12.420 | 13.150 | 12.400 | -0.510 | -3.94% | 4.61M | 18/01 | ||
| British American Tobacco ADR | 37.94 | 38.55 | 37.91 | -0.59 | -1.53% | 4.46M | 18/01 | ||
| Barclays ADR | 9.010 | 9.175 | 9.000 | 0.000 | 0.00% | 4.36M | 18/01 | ||
| Profitable Develop | 0.00055 | 0.00055 | 0.00050 | +0.00005 | +10.00% | 4.35M | 18/01 | ||
| Atlas Corp | 15.27 | 15.34 | 15.26 | -0.03 | -0.20% | 4.07M | 18/01 | ||
| CNH Industrial NV | 17.08 | 17.41 | 17.08 | +0.02 | +0.12% | 3.88M | 18/01 | ||
| Rio Tinto ADR | 76.40 | 78.16 | 76.36 | +0.43 | +0.57% | 3.62M | 18/01 | ||
| HALEON ADR | 7.91 | 8.07 | 7.89 | -0.24 | -2.94% | 3.10M | 18/01 | ||
| Rolls Royce Holdings plc | 1.30 | 1.34 | 1.30 | -0.01 | -0.38% | 2.99M | 18/01 |