Dark

HEPS
D-Market Electronic Services & Trading
stock NASDAQ ADR

At Close

Dec 12, 2025 3:59:46 PM EST

2.37USD0.000%(0.00)134,834

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-2.37)0

After-hours

Dec 10, 2025 4:33:30 PM EST

2.38USD-1.042%(-0.03)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-12	2.3905	2.4600	2.3200	2.3700	0.000%	134,834	0.000%
2025-12-11	2.3700	2.3900	2.3400	2.3700	-0.837%	63,621	0.000%
2025-12-10	2.3600	2.4000	2.3400	2.3900	+1.271%	166,171	-0.837%
2025-12-09	2.2700	2.3800	2.2700	2.3600	+2.165%	249,505	+0.424%
2025-12-08	2.4300	2.4300	2.3000	2.3100	-4.938%	183,522	+2.597%
2025-12-05	2.4100	2.4550	2.3620	2.4300	+1.887%	343,403	-2.469%
2025-12-04	2.3600	2.3900	2.3500	2.3850	+0.633%	209,914	-0.629%
2025-12-03	2.3400	2.3950	2.2900	2.3700	+0.424%	259,809	0.000%
2025-12-02	2.3700	2.3964	2.3003	2.3600	0.000%	136,065	+0.424%
2025-12-01	2.3200	2.4000	2.3200	2.3600	+0.426%	343,359	+0.424%
2025-11-28	2.3100	2.3750	2.2500	2.3500	+0.858%	127,516	+0.851%
2025-11-26	2.3100	2.3450	2.2618	2.3300	+0.866%	98,155	+1.717%
2025-11-25	2.2500	2.3300	2.2500	2.3100	+2.667%	226,607	+2.597%
2025-11-24	2.2600	2.2800	2.2500	2.2500	-0.222%	195,728	+5.333%
2025-11-21	2.2500	2.2700	2.2500	2.2550	+0.222%	270,420	+5.100%
2025-11-20	2.2600	2.3000	2.2400	2.2500	+0.446%	351,975	+5.333%
2025-11-19	2.2000	2.3000	2.2000	2.2400	+2.752%	252,440	+5.804%
2025-11-18	2.2100	2.2900	2.1500	2.1800	-5.628%	601,874	+8.716%
2025-11-17	2.2900	2.3400	2.2500	2.3100	+0.435%	158,288	+2.597%
2025-11-14	2.2800	2.3300	2.2600	2.3000	-0.862%	189,407	+3.043%
2025-11-13	2.3200	2.3400	2.2900	2.3200	-0.855%	199,396	+2.155%
2025-11-12	2.3300	2.3899	2.2900	2.3400	+0.429%	88,742	+1.282%
2025-11-11	2.3300	2.3500	2.3050	2.3300	0.000%	114,341	+1.717%
2025-11-10	2.3300	2.3850	2.3200	2.3300	+0.866%	160,515	+1.717%
2025-11-07	2.3100	2.3400	2.2800	2.3100	0.000%	188,756	+2.597%
2025-11-06	2.3700	2.4100	2.2900	2.3100	-2.532%	487,900	+2.597%
2025-11-05	2.4300	2.5000	2.3100	2.3700	+0.424%	379,359	0.000%
2025-11-04	2.5100	2.5300	2.3600	2.3600	-5.976%	975,420	+0.424%
2025-11-03	2.5600	2.6100	2.5100	2.5100	-1.569%	238,517	-5.578%
2025-10-31	2.6100	2.6454	2.5500	2.5500	-1.923%	323,942	-7.059%
2025-10-30	2.6200	2.6600	2.5800	2.6000	-2.256%	145,195	-8.846%
2025-10-29	2.7100	2.7100	2.6200	2.6600	-1.115%	451,720	-10.902%
2025-10-28	2.6600	2.7100	2.6500	2.6900	+1.509%	250,066	-11.896%
2025-10-27	2.6000	2.6600	2.5500	2.6500	+2.713%	106,816	-10.566%
2025-10-24	2.6400	2.6500	2.5800	2.5800	-1.527%	397,390	-8.140%
2025-10-23	2.6100	2.6554	2.6050	2.6200	+0.383%	79,469	-9.542%
2025-10-22	2.6400	2.6450	2.6000	2.6100	-1.880%	80,916	-9.195%
2025-10-21	2.6700	2.6700	2.6300	2.6600	-0.375%	181,975	-10.902%
2025-10-20	2.6500	2.6900	2.6200	2.6700	+0.755%	196,412	-11.236%
2025-10-17	2.6200	2.6600	2.6000	2.6500	0.000%	171,846	-10.566%
2025-10-16	2.6500	2.6900	2.6100	2.6500	0.000%	236,336	-10.566%
2025-10-15	2.6500	2.6800	2.6100	2.6500	+0.760%	351,286	-10.566%
2025-10-14	2.5900	2.6501	2.5900	2.6300	+2.734%	304,679	-9.886%
2025-10-13	2.5600	2.6250	2.5600	2.5600	+1.587%	199,664	-7.422%
2025-10-10	2.6500	2.6800	2.5200	2.5200	-6.320%	316,860	-5.952%
2025-10-09	2.6800	2.7260	2.6700	2.6900	+0.373%	206,646	-11.896%
2025-10-08	2.6900	2.7300	2.6800	2.6800	-1.107%	226,131	-11.567%
2025-10-07	2.7200	2.7391	2.6800	2.7100	-0.368%	146,021	-12.546%
2025-10-06	2.7500	2.7500	2.6907	2.7200	-0.730%	218,637	-12.868%
2025-10-03	2.7300	2.7452	2.7000	2.7400	+0.366%	143,724	-13.504%
2025-10-02	2.7200	2.7700	2.7100	2.7300	+0.368%	184,904	-13.187%
2025-10-01	2.7000	2.7400	2.6900	2.7200	+1.115%	130,893	-12.868%
2025-09-30	2.7800	2.7800	2.6800	2.6900	-3.584%	240,594	-11.896%
2025-09-29	2.8000	2.8293	2.7200	2.7900	-0.712%	143,394	-15.054%
2025-09-26	2.8300	2.8985	2.7900	2.8100	-1.056%	143,277	-15.658%
2025-09-25	2.8500	2.8750	2.8100	2.8400	-1.045%	133,132	-16.549%
2025-09-24	2.8400	2.9500	2.8000	2.8700	+1.056%	269,811	-17.422%
2025-09-23	2.8300	2.8600	2.7200	2.8400	+0.353%	273,530	-16.549%
2025-09-22	2.9200	2.9400	2.8100	2.8300	-3.413%	233,808	-16.254%
2025-09-19	2.8500	2.9405	2.8212	2.9300	+2.807%	162,769	-19.113%
2025-09-18	2.8900	2.9000	2.8000	2.8500	-1.042%	165,457	-16.842%
2025-09-17	2.8400	2.9350	2.8320	2.8800	+0.699%	222,226	-17.708%
2025-09-16	2.9100	2.9100	2.8300	2.8600	-1.379%	230,847	-17.133%
2025-09-15	2.8800	2.9700	2.8800	2.9000	+1.045%	213,909	-18.276%
2025-09-12	2.8600	2.9153	2.8201	2.8700	+0.702%	123,220	-17.422%
2025-09-11	2.7900	2.8750	2.7900	2.8500	+1.423%	66,082	-16.842%
2025-09-10	2.8100	2.8300	2.7800	2.8100	-0.355%	136,364	-15.658%
2025-09-09	2.8500	2.8910	2.8200	2.8200	-1.399%	125,083	-15.957%
2025-09-08	2.7800	2.9100	2.7635	2.8600	+1.779%	167,109	-17.133%
2025-09-05	2.8300	2.8489	2.7800	2.8100	0.000%	154,392	-15.658%
2025-09-04	2.7100	2.8488	2.7100	2.8100	+3.690%	235,386	-15.658%
2025-09-03	2.6800	2.7300	2.6600	2.7100	+0.743%	105,501	-12.546%
2025-09-02	2.6900	2.7300	2.6700	2.6900	-2.536%	218,765	-11.896%
2025-08-29	2.8000	2.8400	2.7400	2.7600	-1.779%	125,310	-14.130%
2025-08-28	2.8100	2.8600	2.8000	2.8100	-0.707%	99,741	-15.658%
2025-08-27	2.8200	2.8920	2.7825	2.8300	-0.702%	226,818	-16.254%
2025-08-26	2.7900	2.8800	2.7700	2.8500	+2.151%	248,124	-16.842%
2025-08-25	2.9400	2.9480	2.7900	2.7900	-4.452%	137,231	-15.054%
2025-08-22	2.8600	2.9500	2.8400	2.9200	+2.098%	173,925	-18.836%
2025-08-21	2.8200	2.8800	2.7971	2.8600	+1.779%	72,347	-17.133%
2025-08-20	2.7500	2.8350	2.7350	2.8100	+2.182%	246,794	-15.658%
2025-08-19	2.9700	2.9900	2.7400	2.7500	-8.027%	426,916	-13.818%
2025-08-18	2.9600	3.0100	2.9290	2.9900	+1.014%	292,567	-20.736%
2025-08-15	2.9700	2.9800	2.9200	2.9600	-1.333%	144,680	-19.932%
2025-08-14	2.9700	3.0545	2.9414	3.0000	0.000%	276,214	-21.000%
2025-08-13	3.0300	3.0900	2.9950	3.0000	-1.639%	268,169	-21.000%
2025-08-12	2.8700	3.0800	2.8700	3.0500	+6.272%	743,213	-22.295%
2025-08-11	2.8700	2.9000	2.8300	2.8700	+1.056%	234,092	-17.422%
2025-08-08	2.7700	2.8700	2.7410	2.8400	+2.158%	550,549	-16.549%
2025-08-07	2.7800	2.7900	2.7350	2.7800	-0.358%	152,163	-14.748%
2025-08-06	2.7500	2.8200	2.6100	2.7900	+1.825%	171,187	-15.054%
2025-08-05	2.7700	2.7871	2.6800	2.7400	-2.491%	298,125	-13.504%
2025-08-04	2.7000	2.8100	2.5400	2.8100	+7.252%	1,032,730	-15.658%
2025-08-01	2.7000	2.8591	2.6150	2.6200	-2.602%	1,227,204	-9.542%
2025-07-31	2.5700	2.6900	2.5300	2.6900	+7.171%	926,777	-11.896%
2025-07-30	2.5000	2.6050	2.4450	2.5100	0.000%	1,152,955	-5.578%
2025-07-29	2.4900	2.5500	2.4200	2.5100	+0.803%	615,441	-5.578%
2025-07-28	2.5000	2.5600	2.4443	2.4900	-0.797%	1,121,056	-4.819%
2025-07-25	2.5400	2.5400	2.4200	2.5100	-0.397%	710,519	-5.578%
2025-07-24	2.5400	2.6200	2.4900	2.5200	-1.176%	791,757	-5.952%
2025-07-23	2.5200	2.5700	2.4700	2.5500	+0.791%	1,076,026	-7.059%
2025-07-22	2.6000	2.6150	2.5200	2.5300	-2.692%	323,929	-6.324%
2025-07-21	2.6100	2.6300	2.5200	2.6000	0.000%	439,889	-8.846%
2025-07-18	2.6000	2.6300	2.5944	2.6000	-0.383%	232,922	-8.846%
2025-07-17	2.6000	2.6400	2.5600	2.6100	-0.382%	192,933	-9.195%
2025-07-16	2.6500	2.6500	2.5100	2.6200	-1.132%	1,145,554	-9.542%
2025-07-15	2.7200	2.7300	2.6350	2.6500	-2.574%	329,371	-10.566%
2025-07-14	2.7900	2.7944	2.6900	2.7200	-3.203%	602,429	-12.868%
2025-07-11	2.8000	2.8300	2.7600	2.8100	+0.717%	422,366	-15.658%
2025-07-10	2.8000	2.8300	2.7538	2.7900	-1.064%	2,481,763	-15.054%
2025-07-09	2.8100	2.9000	2.7950	2.8200	0.000%	296,671	-15.957%
2025-07-08	2.7900	2.8499	2.7500	2.8200	+0.714%	461,901	-15.957%
2025-07-07	2.8100	2.8200	2.7301	2.8000	0.000%	363,702	-15.357%
2025-07-03	2.7500	2.8100	2.7400	2.8000	+2.190%	197,773	-15.357%
2025-07-02	2.7700	2.8000	2.7255	2.7400	-1.792%	193,837	-13.504%
2025-07-01	2.7000	2.8000	2.7000	2.7900	+3.333%	307,998	-15.054%
2025-06-30	2.7100	2.7900	2.6700	2.7000	+0.372%	390,857	-12.222%
2025-06-27	2.6700	2.7400	2.6600	2.6900	0.000%	136,716	-11.896%
2025-06-26	2.7500	2.7700	2.6700	2.6900	-2.182%	178,060	-11.896%
2025-06-25	2.9100	2.9100	2.7500	2.7500	-4.844%	185,989	-13.818%
2025-06-24	2.8300	2.9100	2.8300	2.8900	+3.214%	147,493	-17.993%
2025-06-23	2.8900	2.8900	2.7900	2.8000	-2.778%	204,124	-15.357%
2025-06-20	2.9500	2.9500	2.8250	2.8800	-2.041%	191,591	-17.708%
2025-06-18	2.9500	2.9800	2.9200	2.9400	0.000%	129,827	-19.388%
2025-06-17	2.9200	2.9900	2.9100	2.9400	+1.379%	194,624	-19.388%
2025-06-16	2.8600	2.9400	2.8300	2.9000	+1.754%	454,369	-18.276%
2025-06-13	2.8000	2.8500	2.7600	2.8500	+0.707%	462,379	-16.842%
2025-06-12	2.7200	2.8400	2.6950	2.8300	+5.204%	499,982	-16.254%
2025-06-11	2.7400	2.8000	2.6900	2.6900	-2.536%	405,094	-11.896%
2025-06-10	2.7500	2.7850	2.7221	2.7600	+1.845%	199,600	-14.130%
2025-06-09	2.7000	2.7282	2.6400	2.7100	+1.880%	278,216	-12.546%
2025-06-06	2.6300	2.7100	2.6100	2.6600	+1.141%	233,571	-10.902%
2025-06-05	2.6200	2.6950	2.5900	2.6300	+1.544%	442,074	-9.886%
2025-06-04	2.5700	2.6800	2.5700	2.5900	+0.388%	527,664	-8.494%
2025-06-03	2.6000	2.6200	2.5500	2.5800	-1.901%	567,275	-8.140%
2025-06-02	2.6400	2.6400	2.5200	2.6300	-1.128%	980,724	-9.886%
2025-05-30	2.6400	2.7050	2.5800	2.6600	+0.377%	193,265	-10.902%
2025-05-29	2.6600	2.7050	2.5850	2.6500	0.000%	324,441	-10.566%
2025-05-28	2.6500	2.6800	2.5600	2.6500	-0.376%	343,266	-10.566%
2025-05-27	2.8100	2.8100	2.6250	2.6600	-6.007%	676,109	-10.902%
2025-05-23	2.7900	2.8950	2.7700	2.8300	0.000%	175,012	-16.254%
2025-05-22	2.7600	2.8400	2.7200	2.8300	+1.071%	204,408	-16.254%
2025-05-21	2.7200	2.8050	2.6900	2.8000	+1.818%	200,129	-15.357%
2025-05-20	2.6700	2.7600	2.6400	2.7500	+2.230%	201,640	-13.818%
2025-05-19	2.6300	2.7050	2.6300	2.6900	+0.373%	123,280	-11.896%
2025-05-16	2.7000	2.7400	2.6800	2.6800	-0.741%	127,798	-11.567%
2025-05-15	2.7600	2.7700	2.6408	2.7000	-3.571%	138,278	-12.222%
2025-05-14	2.8100	2.8500	2.7500	2.8000	+0.719%	300,550	-15.357%
2025-05-13	2.7400	2.7950	2.7300	2.7800	+0.361%	183,681	-14.748%
2025-05-12	2.7500	2.7950	2.6750	2.7700	+6.130%	655,452	-14.440%
2025-05-09	2.5200	2.6900	2.5100	2.6100	+1.556%	978,715	-9.195%
2025-05-08	2.4900	2.5750	2.4700	2.5700	+3.213%	219,457	-7.782%
2025-05-07	2.5000	2.5100	2.4300	2.4900	+0.403%	361,273	-4.819%
2025-05-06	2.5500	2.5800	2.4800	2.4800	-3.876%	361,193	-4.435%
2025-05-05	2.5700	2.6600	2.5404	2.5800	+0.389%	659,062	-8.140%
2025-05-02	2.6100	2.6150	2.4800	2.5700	0.000%	548,372	-7.782%
2025-05-01	2.6100	2.6500	2.5400	2.5700	+0.391%	809,176	-7.782%
2025-04-30	2.4900	2.6400	2.4700	2.5600	0.000%	559,600	-7.422%
2025-04-29	2.6900	2.7000	2.5400	2.5600	-4.833%	1,089,764	-7.422%
2025-04-28	2.7800	2.8100	2.6700	2.6900	-3.929%	514,752	-11.896%
2025-04-25	2.8200	2.8950	2.7900	2.8000	-0.709%	390,610	-15.357%
2025-04-24	2.8400	2.8700	2.8050	2.8200	-1.742%	615,982	-15.957%
2025-04-23	2.9000	2.9800	2.8700	2.8700	+1.773%	179,049	-17.422%
2025-04-22	2.7900	2.8600	2.7200	2.8200	+1.439%	306,977	-15.957%
2025-04-21	2.8600	2.8600	2.7400	2.7800	-3.806%	624,348	-14.748%
2025-04-17	2.8500	2.9000	2.8200	2.8900	+2.847%	282,070	-17.993%
2025-04-16	2.8000	2.8400	2.7700	2.8100	+0.357%	312,836	-15.658%
2025-04-15	2.6800	2.8100	2.6800	2.8000	+4.478%	248,308	-15.357%
2025-04-14	2.6900	2.7100	2.6500	2.6800	+1.515%	215,442	-11.567%
2025-04-11	2.6200	2.6550	2.5166	2.6400	+1.538%	134,323	-10.227%
2025-04-10	2.7600	2.7600	2.5301	2.6000	-3.346%	278,934	-8.846%
2025-04-09	2.6000	2.7700	2.5500	2.6900	+4.669%	1,086,239	-11.896%
2025-04-08	2.6300	2.8200	2.5400	2.5700	+0.391%	692,199	-7.782%
2025-04-07	2.4700	2.5950	2.4100	2.5600	-0.775%	571,471	-7.422%
2025-04-04	2.6500	2.6700	2.5100	2.5800	-6.182%	820,928	-8.140%
2025-04-03	2.8400	2.8465	2.7400	2.7500	-3.509%	328,260	-13.818%
2025-04-02	2.8300	2.8698	2.7500	2.8500	+0.707%	242,246	-16.842%
2025-04-01	2.8500	2.8750	2.8100	2.8300	-0.702%	559,554	-16.254%
2025-03-31	2.8900	2.9100	2.7700	2.8500	-1.384%	554,987	-16.842%
2025-03-28	2.9200	2.9400	2.8600	2.8900	-1.365%	322,021	-17.993%
2025-03-27	2.9600	2.9900	2.9100	2.9300	-0.678%	186,819	-19.113%
2025-03-26	3.0700	3.0800	2.9000	2.9500	-3.595%	271,363	-19.661%
2025-03-25	3.0200	3.0900	3.0000	3.0600	+0.658%	326,203	-22.549%
2025-03-24	2.8300	3.0600	2.8100	3.0400	+8.571%	2,725,357	-22.039%
2025-03-21	2.9400	2.9900	2.6250	2.8000	-7.285%	4,033,013	-15.357%
2025-03-20	3.0000	3.1000	3.0000	3.0200	0.000%	178,567	-21.523%
2025-03-19	3.0500	3.0899	2.8750	3.0200	-4.732%	597,866	-21.523%
2025-03-18	3.3000	3.3000	3.1600	3.1700	-2.761%	307,688	-25.237%
2025-03-17	3.2000	3.2780	3.1750	3.2600	+0.929%	152,658	-27.301%
2025-03-14	3.1500	3.2400	3.1100	3.2300	+1.893%	208,356	-26.625%
2025-03-13	3.2700	3.2700	3.1200	3.1700	-3.058%	260,326	-25.237%
2025-03-12	3.1300	3.2700	3.1300	3.2700	+5.654%	187,521	-27.523%
2025-03-11	3.0700	3.1000	2.9500	3.0950	+0.162%	842,854	-23.425%
2025-03-10	3.2100	3.4601	3.0650	3.0900	-2.524%	352,251	-23.301%
2025-03-07	3.1700	3.1900	3.1100	3.1700	0.000%	734,426	-25.237%
2025-03-06	3.1900	3.2450	3.1100	3.1700	-2.160%	867,156	-25.237%
2025-03-05	3.2100	3.2950	3.1400	3.2400	+1.250%	606,914	-26.852%
2025-03-04	3.1100	3.2100	3.0300	3.2000	0.000%	1,132,261	-25.938%
2025-03-03	3.3300	3.3586	3.1100	3.2000	-3.614%	1,289,470	-25.938%
2025-02-28	3.2500	3.3500	3.1736	3.3200	+1.529%	321,472	-28.614%
2025-02-27	3.4000	3.4700	3.2500	3.2700	-5.217%	399,698	-27.523%
2025-02-26	3.4000	3.4600	3.3150	3.4500	+1.471%	524,168	-31.304%
2025-02-25	3.4500	3.4500	3.2500	3.4000	-1.449%	638,651	-30.294%
2025-02-24	3.4600	3.5436	3.3050	3.4500	0.000%	643,247	-31.304%
2025-02-21	3.5600	3.6300	3.4150	3.4500	-2.817%	471,424	-31.304%
2025-02-20	3.4900	3.6800	3.4550	3.5500	+2.305%	540,657	-33.239%
2025-02-19	3.6000	3.6246	3.4700	3.4700	-4.408%	621,030	-31.700%
2025-02-18	3.7200	3.8500	3.6200	3.6300	-1.359%	408,951	-34.711%
2025-02-14	3.6700	3.7000	3.5400	3.6800	+1.099%	705,448	-35.598%
2025-02-13	3.6400	3.7000	3.5805	3.6400	-0.546%	242,466	-34.890%
2025-02-12	3.5200	3.8000	3.5200	3.6600	+2.809%	518,848	-35.246%
2025-02-11	3.5200	3.6720	3.4700	3.5600	-0.559%	388,886	-33.427%
2025-02-10	3.6300	3.7200	3.5200	3.5800	-1.377%	518,003	-33.799%
2025-02-07	3.6900	3.7894	3.6200	3.6300	-1.090%	482,651	-34.711%
2025-02-06	3.5400	3.7000	3.5200	3.6700	+3.966%	585,899	-35.422%
2025-02-05	3.4400	3.5800	3.4301	3.5300	+1.729%	687,772	-32.861%
2025-02-04	3.3800	3.4800	3.3500	3.4700	+2.967%	403,076	-31.700%
2025-02-03	3.2500	3.3900	3.1800	3.3700	+2.432%	534,272	-29.674%
2025-01-31	3.3000	3.4220	3.2800	3.2900	-0.303%	1,250,193	-27.964%
2025-01-30	3.1700	3.3400	3.1700	3.3000	+3.774%	556,318	-28.182%
2025-01-29	3.0300	3.1900	3.0250	3.1800	+1.274%	460,556	-25.472%
2025-01-28	3.0500	3.1500	3.0401	3.1400	+2.614%	262,967	-24.522%
2025-01-27	3.0600	3.1295	3.0000	3.0600	-1.923%	486,886	-22.549%
2025-01-24	3.0700	3.1300	3.0700	3.1200	+1.961%	247,909	-24.038%
2025-01-23	3.1200	3.1300	3.0320	3.0600	-3.165%	268,279	-22.549%
2025-01-22	3.1800	3.2394	3.1300	3.1600	-1.558%	484,360	-25.000%
2025-01-21	3.1300	3.2550	3.1100	3.2100	+2.229%	453,928	-26.168%
2025-01-17	3.1000	3.2100	3.1000	3.1400	+2.280%	683,440	-24.522%
2025-01-16	3.1100	3.1100	3.0100	3.0700	-1.286%	792,808	-22.801%
2025-01-15	3.0500	3.1469	3.0500	3.1100	+3.322%	236,300	-23.794%
2025-01-14	3.0300	3.0800	2.9600	3.0100	-0.331%	950,061	-21.262%
2025-01-13	3.0300	3.0400	2.9400	3.0200	-1.629%	663,405	-21.523%
2025-01-10	3.0900	3.1100	2.9600	3.0700	-2.229%	567,865	-22.801%
2025-01-08	3.2000	3.2300	3.0350	3.1400	-1.567%	357,816	-24.522%
2025-01-07	3.1900	3.2000	3.1100	3.1900	+0.314%	276,871	-25.705%
2025-01-06	3.2200	3.2300	3.0850	3.1800	-1.548%	602,407	-25.472%
2025-01-03	3.1700	3.2800	3.1650	3.2300	+2.215%	284,979	-26.625%
2025-01-02	3.0400	3.2200	3.0400	3.1600	+4.290%	332,880	-25.000%
2024-12-31	3.1600	3.2150	2.9700	3.0300	-4.114%	603,548	-21.782%
2024-12-30	3.2400	3.2400	3.1000	3.1600	-3.067%	515,309	-25.000%
2024-12-27	3.4300	3.4400	3.2520	3.2600	-4.399%	237,739	-27.301%
2024-12-26	3.2600	3.4400	3.2600	3.4100	+1.488%	297,896	-30.499%
2024-12-24	3.3700	3.4100	3.2600	3.3600	-0.885%	425,562	-29.464%
2024-12-23	3.3100	3.4450	3.2300	3.3900	+3.354%	648,241	-30.088%
2024-12-20	3.2300	3.3600	3.0701	3.2800	0.000%	1,059,625	-27.744%
2024-12-19	3.3000	3.3400	3.1750	3.2800	-2.090%	680,126	-27.744%
2024-12-18	3.3600	3.3900	3.2500	3.3500	-0.888%	1,123,452	-29.254%
2024-12-17	3.3600	3.4600	3.3400	3.3800	+0.595%	740,755	-29.882%
2024-12-16	3.2100	3.4150	3.2100	3.3600	+5.329%	770,405	-29.464%
2024-12-13	3.1900	3.2650	3.1200	3.1900	+2.244%	499,014	-25.705%
2024-12-12	3.0100	3.1950	3.0100	3.1200	+3.654%	362,777	-24.038%
2024-12-11	2.9800	3.0600	2.8100	3.0100	0.000%	625,729	-21.262%
2024-12-10	3.1500	3.1550	2.8001	3.0100	-7.951%	1,539,173	-21.262%
2024-12-09	3.2400	3.2950	3.1800	3.2700	+2.188%	845,094	-27.523%
2024-12-06	3.1700	3.2300	3.1000	3.2000	+0.946%	665,866	-25.938%
2024-12-05	3.0900	3.2000	3.0500	3.1700	+4.620%	609,526	-25.237%
2024-12-04	2.9700	3.0600	2.9300	3.0300	+2.365%	779,754	-21.782%
2024-12-03	2.9800	2.9800	2.8400	2.9600	-0.671%	1,034,882	-19.932%
2024-12-02	2.9700	2.9800	2.9000	2.9800	+0.337%	510,375	-20.470%
2024-11-29	2.8900	2.9800	2.8900	2.9700	+2.768%	414,200	-20.202%
2024-11-27	2.9300	2.9500	2.8400	2.8900	-1.701%	433,130	-17.993%
2024-11-26	2.8700	2.9499	2.8610	2.9400	+2.439%	515,400	-19.388%
2024-11-25	2.8100	2.8900	2.7850	2.8700	+2.135%	419,067	-17.422%
2024-11-22	2.7700	2.8400	2.7700	2.8100	+0.717%	319,890	-15.658%
2024-11-21	2.8300	2.8300	2.7100	2.7900	-0.357%	830,151	-15.054%
2024-11-20	2.8700	2.8900	2.7900	2.8000	-1.754%	368,998	-15.357%
2024-11-19	2.9300	2.9900	2.8500	2.8500	-1.384%	782,690	-16.842%
2024-11-18	2.9600	2.9600	2.8700	2.8900	-1.027%	553,229	-17.993%
2024-11-15	2.9200	2.9663	2.8550	2.9200	-0.341%	340,154	-18.836%
2024-11-14	2.9800	2.9800	2.8300	2.9300	-2.333%	720,403	-19.113%
2024-11-13	3.0700	3.0840	2.9700	3.0000	-2.280%	1,031,582	-21.000%
2024-11-12	3.0400	3.0882	3.0000	3.0700	-0.325%	737,651	-22.801%
2024-11-11	3.1000	3.1050	2.9600	3.0800	-0.965%	560,159	-23.052%
2024-11-08	3.1700	3.1700	3.0700	3.1100	-2.201%	670,367	-23.794%
2024-11-07	3.2400	3.2400	3.0200	3.1800	+0.952%	677,353	-25.472%
2024-11-06	3.3000	3.3000	3.1200	3.1500	-5.405%	1,005,082	-24.762%
2024-11-05	3.2800	3.4100	3.2450	3.3300	+3.096%	1,140,908	-28.829%
2024-11-04	3.1900	3.2800	3.1150	3.2300	+0.937%	1,620,005	-26.625%
2024-11-01	3.2400	3.2400	3.1000	3.2000	+0.313%	1,619,670	-25.938%
2024-10-31	3.3500	3.3500	3.1400	3.1900	-5.341%	1,261,956	-25.705%
2024-10-30	3.4400	3.4750	3.3700	3.3700	-2.035%	809,982	-29.674%
2024-10-29	3.3600	3.4600	3.3300	3.4400	+2.077%	3,825,748	-31.105%
2024-10-28	3.3400	3.3950	3.3100	3.3700	0.000%	4,513,300	-29.674%
2024-10-25	3.1700	3.4250	3.1500	3.3700	+6.646%	4,993,817	-29.674%
2024-10-24	3.4100	3.4100	3.0900	3.1600	-6.231%	3,469,578	-25.000%
2024-10-23	3.4900	3.5650	3.2300	3.3700	-1.749%	4,705,883	-29.674%
2024-10-22	3.5500	3.6500	3.4000	3.4300	-3.380%	2,794,345	-30.904%
2024-10-21	3.4700	3.6600	3.4300	3.5500	+1.140%	5,195,344	-33.239%
2024-10-18	3.5300	4.0500	2.9000	3.5100	+59.545%	43,863,348	-32.479%
2024-10-17	2.2200	2.2900	2.1900	2.2000	+0.457%	655,554	+7.727%
2024-10-16	2.1900	2.2550	2.1900	2.1900	0.000%	276,508	+8.219%
2024-10-15	2.1600	2.2600	2.1300	2.1900	+1.860%	454,666	+8.219%
2024-10-14	2.2200	2.2200	2.1350	2.1500	-4.018%	293,614	+10.233%
2024-10-11	2.2500	2.2550	2.2020	2.2400	-0.444%	255,205	+5.804%
2024-10-10	2.2700	2.2700	2.1700	2.2500	-0.881%	344,269	+5.333%
2024-10-09	2.3200	2.3200	2.2400	2.2700	-2.155%	400,865	+4.405%
2024-10-08	2.3800	2.3900	2.3100	2.3200	-2.521%	298,907	+2.155%
2024-10-07	2.4100	2.4280	2.3300	2.3800	-1.245%	469,851	-0.420%
2024-10-04	2.3200	2.4300	2.3200	2.4100	+3.879%	225,379	-1.660%
2024-10-03	2.3300	2.4100	2.3000	2.3200	-0.855%	506,502	+2.155%
2024-10-02	2.2500	2.3400	2.2300	2.3400	+3.540%	349,601	+1.282%
2024-10-01	2.2900	2.3500	2.2400	2.2600	0.000%	651,858	+4.867%
2024-09-30	2.2800	2.3175	2.2097	2.2600	-0.441%	281,889	+4.867%
2024-09-27	2.2000	2.2800	2.1750	2.2700	+2.252%	481,629	+4.405%
2024-09-26	2.2500	2.2500	2.1400	2.2200	+0.909%	487,682	+6.757%
2024-09-25	2.2500	2.2850	2.1600	2.2000	-0.901%	612,376	+7.727%
2024-09-24	2.2700	2.3400	2.2000	2.2200	-0.893%	522,417	+6.757%
2024-09-23	2.3500	2.4000	2.2300	2.2400	-3.863%	418,584	+5.804%
2024-09-20	2.3200	2.3600	2.2850	2.3300	-0.851%	483,291	+1.717%
2024-09-19	2.4000	2.5000	2.3200	2.3500	+0.858%	660,297	+0.851%
2024-09-18	2.3200	2.3800	2.2500	2.3300	0.000%	462,652	+1.717%
2024-09-17	2.2100	2.3550	2.2100	2.3300	+5.909%	654,453	+1.717%
2024-09-16	2.3500	2.3550	2.1900	2.2000	-8.333%	1,141,782	+7.727%
2024-09-13	2.2900	2.4250	2.2700	2.4000	+3.004%	449,743	-1.250%
2024-09-12	2.4100	2.4400	2.3200	2.3300	-2.917%	609,590	+1.717%
2024-09-11	2.5400	2.5800	2.1100	2.4000	-7.336%	1,533,447	-1.250%
2024-09-10	2.7100	2.7100	2.5900	2.5900	-4.074%	508,841	-8.494%
2024-09-09	2.6900	2.7850	2.6900	2.7000	+0.746%	279,451	-12.222%
2024-09-06	2.7400	2.7400	2.6400	2.6800	-1.107%	365,818	-11.567%
2024-09-05	2.7800	2.8200	2.7050	2.7100	-1.812%	355,445	-12.546%
2024-09-04	2.6400	2.8800	2.6000	2.7600	+4.943%	794,667	-14.130%
2024-09-03	2.7500	2.7500	2.6000	2.6300	-3.663%	504,982	-9.886%
2024-08-30	2.7100	2.7600	2.7024	2.7300	+1.111%	402,527	-13.187%
2024-08-29	2.7000	2.7400	2.6800	2.7000	+0.746%	243,197	-12.222%
2024-08-28	2.7100	2.7499	2.6100	2.6800	-0.924%	362,308	-11.567%
2024-08-27	2.7600	2.7700	2.5900	2.7050	-1.636%	652,531	-12.384%
2024-08-26	2.8600	2.8600	2.6500	2.7500	-3.509%	466,333	-13.818%
2024-08-23	2.9000	2.9600	2.7009	2.8500	-3.390%	1,048,806	-16.842%
2024-08-22	3.1300	3.1300	2.8272	2.9500	-5.145%	640,517	-19.661%
2024-08-21	3.0100	3.1399	2.9877	3.1100	+5.424%	329,021	-23.794%
2024-08-20	3.1000	3.1000	2.9100	2.9500	-4.839%	244,169	-19.661%
2024-08-19	3.1400	3.1400	2.9404	3.1000	+0.649%	364,740	-23.548%
2024-08-16	2.9500	3.2200	2.9500	3.0800	+4.762%	605,187	-23.052%
2024-08-15	2.8500	3.0100	2.8200	2.9400	+5.000%	394,207	-19.388%
2024-08-14	2.8900	2.9500	2.7350	2.8000	-1.754%	485,952	-15.357%
2024-08-13	2.7700	2.8700	2.7608	2.8500	+2.888%	220,972	-16.842%
2024-08-12	2.8100	2.8350	2.7400	2.7700	-1.071%	221,671	-14.440%
2024-08-09	2.8800	2.8900	2.7600	2.8000	-1.408%	242,089	-15.357%
2024-08-08	2.5500	2.8600	2.5500	2.8400	+12.253%	531,127	-16.549%
2024-08-07	2.7000	2.7400	2.5250	2.5300	-5.243%	788,680	-6.324%
2024-08-06	2.7500	2.8700	2.6700	2.6700	-3.610%	657,854	-11.236%
2024-08-05	2.6200	2.8750	2.5500	2.7700	-3.147%	1,144,379	-14.440%
2024-08-02	2.9100	2.9500	2.6000	2.8600	-5.611%	1,025,759	-17.133%
2024-08-01	3.1000	3.1450	2.9900	3.0300	-2.258%	585,794	-21.782%
2024-07-31	3.2000	3.2500	3.0900	3.1000	-1.587%	341,725	-23.548%
2024-07-30	3.1100	3.2250	3.0901	3.1500	+0.639%	342,566	-24.762%
2024-07-29	3.1400	3.2366	3.0500	3.1300	-1.262%	603,198	-24.281%
2024-07-26	3.2200	3.3000	3.1100	3.1700	-0.627%	412,526	-25.237%
2024-07-25	3.1700	3.3600	3.1400	3.1900	-0.623%	743,005	-25.705%
2024-07-24	3.4400	3.4550	3.1700	3.2100	-7.225%	762,095	-26.168%
2024-07-23	3.2400	3.5100	3.2400	3.4600	+5.810%	812,122	-31.503%
2024-07-22	3.3300	3.3800	3.2000	3.2700	0.000%	514,299	-27.523%
2024-07-19	3.1700	3.3500	3.1700	3.2700	+1.869%	653,073	-27.523%
2024-07-18	3.2300	3.4300	3.1700	3.2100	-1.534%	1,170,782	-26.168%
2024-07-17	3.4800	3.5200	3.2050	3.2600	-6.052%	1,351,696	-27.301%
2024-07-16	3.2900	3.4850	3.2000	3.4700	+2.967%	1,213,438	-31.700%
2024-07-15	3.3300	3.5550	3.2700	3.3700	+4.012%	2,314,385	-29.674%
2024-07-12	2.9700	3.3197	2.9400	3.2400	+10.204%	1,626,001	-26.852%
2024-07-11	3.0100	3.0200	2.9000	2.9400	-0.676%	525,609	-19.388%
2024-07-10	3.0000	3.0400	2.9250	2.9600	-1.661%	644,296	-19.932%
2024-07-09	3.0700	3.0900	2.8900	3.0100	-2.589%	1,095,666	-21.262%
2024-07-08	2.8400	3.1550	2.8100	3.0900	+11.151%	3,048,464	-23.301%
2024-07-05	2.7800	2.7900	2.6500	2.7800	+1.460%	1,156,570	-14.748%
2024-07-03	2.5900	2.7400	2.4500	2.7400	+13.223%	2,160,556	-13.504%
2024-07-02	2.3600	2.4400	2.2997	2.4200	+4.762%	1,195,238	-2.066%
2024-07-01	2.2300	2.3800	2.1700	2.3100	+4.525%	947,808	+2.597%
2024-06-28	2.1100	2.2550	2.0900	2.2100	+5.742%	796,951	+7.240%
2024-06-27	2.0500	2.1100	2.0400	2.0900	+1.456%	237,108	+13.397%
2024-06-26	1.9900	2.0700	1.9898	2.0600	+3.518%	416,957	+15.049%
2024-06-25	2.0300	2.0500	1.9700	1.9900	+1.015%	351,991	+19.095%

.dark-mode .PCjQ9V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PCjQ9V{ color: #333333; background-color: white; border: 2px solid #333333; }HEPSD-Market Electronic Services & Tradingstock NASDAQ ADR

HEPS
D-Market Electronic Services & Trading
stock NASDAQ ADR