Dark

HEPS
D-Market Electronic Services & Trading
stock NASDAQ ADR

Market Open

Jul 2, 2025 11:03:29 AM EDT

2.77USD-0.717%(-0.02)37,804

2.77Bid 2.78Ask 0.01Spread

Pre-market

Jun 30, 2025 9:20:30 AM EDT

2.76USD-1.075%(-0.03)0

After-hours

Jul 1, 2025 4:32:30 PM EDT

2.79USD+0.360%(+0.01)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-02	2.76	2.7900	2.7600	2.770	-0.717%	37,804	0.000%
2025-07-01	2.70	2.8000	2.7000	2.790	+3.333%	307,998	-0.717%
2025-06-30	2.71	2.7900	2.6700	2.700	+0.372%	390,857	+2.593%
2025-06-27	2.67	2.7400	2.6600	2.690	0.000%	136,716	+2.974%
2025-06-26	2.75	2.7700	2.6700	2.690	-2.182%	178,060	+2.974%
2025-06-25	2.91	2.9100	2.7500	2.750	-4.844%	185,989	+0.727%
2025-06-24	2.83	2.9100	2.8300	2.890	+3.214%	147,493	-4.152%
2025-06-23	2.89	2.8900	2.7900	2.800	-2.778%	204,124	-1.071%
2025-06-20	2.95	2.9500	2.8250	2.880	-2.041%	191,591	-3.819%
2025-06-18	2.95	2.9800	2.9200	2.940	0.000%	129,827	-5.782%
2025-06-17	2.92	2.9900	2.9100	2.940	+1.379%	194,624	-5.782%
2025-06-16	2.86	2.9400	2.8300	2.900	+1.754%	454,369	-4.483%
2025-06-13	2.80	2.8500	2.7600	2.850	+0.707%	462,379	-2.807%
2025-06-12	2.72	2.8400	2.6950	2.830	+5.204%	499,982	-2.120%
2025-06-11	2.74	2.8000	2.6900	2.690	-2.536%	405,094	+2.974%
2025-06-10	2.75	2.7850	2.7221	2.760	+1.845%	199,600	+0.362%
2025-06-09	2.70	2.7282	2.6400	2.710	+1.880%	278,216	+2.214%
2025-06-06	2.63	2.7100	2.6100	2.660	+1.141%	233,571	+4.135%
2025-06-05	2.62	2.6950	2.5900	2.630	+1.544%	442,074	+5.323%
2025-06-04	2.57	2.6800	2.5700	2.590	+0.388%	527,664	+6.950%
2025-06-03	2.60	2.6200	2.5500	2.580	-1.901%	567,275	+7.364%
2025-06-02	2.64	2.6400	2.5200	2.630	-1.128%	980,724	+5.323%
2025-05-30	2.64	2.7050	2.5800	2.660	+0.377%	193,265	+4.135%
2025-05-29	2.66	2.7050	2.5850	2.650	0.000%	324,441	+4.528%
2025-05-28	2.65	2.6800	2.5600	2.650	-0.376%	343,266	+4.528%
2025-05-27	2.81	2.8100	2.6250	2.660	-6.007%	676,109	+4.135%
2025-05-23	2.79	2.8950	2.7700	2.830	0.000%	175,012	-2.120%
2025-05-22	2.76	2.8400	2.7200	2.830	+1.071%	204,408	-2.120%
2025-05-21	2.72	2.8050	2.6900	2.800	+1.818%	200,129	-1.071%
2025-05-20	2.67	2.7600	2.6400	2.750	+2.230%	201,640	+0.727%
2025-05-19	2.63	2.7050	2.6300	2.690	+0.373%	123,280	+2.974%
2025-05-16	2.70	2.7400	2.6800	2.680	-0.741%	127,798	+3.358%
2025-05-15	2.76	2.7700	2.6408	2.700	-3.571%	138,278	+2.593%
2025-05-14	2.81	2.8500	2.7500	2.800	+0.719%	300,550	-1.071%
2025-05-13	2.74	2.7950	2.7300	2.780	+0.361%	183,681	-0.360%
2025-05-12	2.75	2.7950	2.6750	2.770	+6.130%	655,452	0.000%
2025-05-09	2.52	2.6900	2.5100	2.610	+1.556%	978,715	+6.130%
2025-05-08	2.49	2.5750	2.4700	2.570	+3.213%	219,457	+7.782%
2025-05-07	2.50	2.5100	2.4300	2.490	+0.403%	361,273	+11.245%
2025-05-06	2.55	2.5800	2.4800	2.480	-3.876%	361,193	+11.694%
2025-05-05	2.57	2.6600	2.5404	2.580	+0.389%	659,062	+7.364%
2025-05-02	2.61	2.6150	2.4800	2.570	0.000%	548,372	+7.782%
2025-05-01	2.61	2.6500	2.5400	2.570	+0.391%	809,176	+7.782%
2025-04-30	2.49	2.6400	2.4700	2.560	0.000%	559,600	+8.203%
2025-04-29	2.69	2.7000	2.5400	2.560	-4.833%	1,089,764	+8.203%
2025-04-28	2.78	2.8100	2.6700	2.690	-3.929%	514,752	+2.974%
2025-04-25	2.82	2.8950	2.7900	2.800	-0.709%	390,610	-1.071%
2025-04-24	2.84	2.8700	2.8050	2.820	-1.742%	615,982	-1.773%
2025-04-23	2.90	2.9800	2.8700	2.870	+1.773%	179,049	-3.484%
2025-04-22	2.79	2.8600	2.7200	2.820	+1.439%	306,977	-1.773%
2025-04-21	2.86	2.8600	2.7400	2.780	-3.806%	624,348	-0.360%
2025-04-17	2.85	2.9000	2.8200	2.890	+2.847%	282,070	-4.152%
2025-04-16	2.80	2.8400	2.7700	2.810	+0.357%	312,836	-1.423%
2025-04-15	2.68	2.8100	2.6800	2.800	+4.478%	248,308	-1.071%
2025-04-14	2.69	2.7100	2.6500	2.680	+1.515%	215,442	+3.358%
2025-04-11	2.62	2.6550	2.5166	2.640	+1.538%	134,323	+4.924%
2025-04-10	2.76	2.7600	2.5301	2.600	-3.346%	278,934	+6.538%
2025-04-09	2.60	2.7700	2.5500	2.690	+4.669%	1,086,239	+2.974%
2025-04-08	2.63	2.8200	2.5400	2.570	+0.391%	692,199	+7.782%
2025-04-07	2.47	2.5950	2.4100	2.560	-0.775%	571,471	+8.203%
2025-04-04	2.65	2.6700	2.5100	2.580	-6.182%	820,928	+7.364%
2025-04-03	2.84	2.8465	2.7400	2.750	-3.509%	328,260	+0.727%
2025-04-02	2.83	2.8698	2.7500	2.850	+0.707%	242,246	-2.807%
2025-04-01	2.85	2.8750	2.8100	2.830	-0.702%	559,554	-2.120%
2025-03-31	2.89	2.9100	2.7700	2.850	-1.384%	554,987	-2.807%
2025-03-28	2.92	2.9400	2.8600	2.890	-1.365%	322,021	-4.152%
2025-03-27	2.96	2.9900	2.9100	2.930	-0.678%	186,819	-5.461%
2025-03-26	3.07	3.0800	2.9000	2.950	-3.595%	271,363	-6.102%
2025-03-25	3.02	3.0900	3.0000	3.060	+0.658%	326,203	-9.477%
2025-03-24	2.83	3.0600	2.8100	3.040	+8.571%	2,725,357	-8.882%
2025-03-21	2.94	2.9900	2.6250	2.800	-7.285%	4,033,013	-1.071%
2025-03-20	3.00	3.1000	3.0000	3.020	0.000%	178,567	-8.278%
2025-03-19	3.05	3.0899	2.8750	3.020	-4.732%	597,866	-8.278%
2025-03-18	3.30	3.3000	3.1600	3.170	-2.761%	307,688	-12.618%
2025-03-17	3.20	3.2780	3.1750	3.260	+0.929%	152,658	-15.031%
2025-03-14	3.15	3.2400	3.1100	3.230	+1.893%	208,356	-14.241%
2025-03-13	3.27	3.2700	3.1200	3.170	-3.058%	260,326	-12.618%
2025-03-12	3.13	3.2700	3.1300	3.270	+5.654%	187,521	-15.291%
2025-03-11	3.07	3.1000	2.9500	3.095	+0.162%	842,854	-10.501%
2025-03-10	3.21	3.4601	3.0650	3.090	-2.524%	352,251	-10.356%
2025-03-07	3.17	3.1900	3.1100	3.170	0.000%	734,426	-12.618%
2025-03-06	3.19	3.2450	3.1100	3.170	-2.160%	867,156	-12.618%
2025-03-05	3.21	3.2950	3.1400	3.240	+1.250%	606,914	-14.506%
2025-03-04	3.11	3.2100	3.0300	3.200	0.000%	1,132,261	-13.438%
2025-03-03	3.33	3.3586	3.1100	3.200	-3.614%	1,289,470	-13.438%
2025-02-28	3.25	3.3500	3.1736	3.320	+1.529%	321,472	-16.566%
2025-02-27	3.40	3.4700	3.2500	3.270	-5.217%	399,698	-15.291%
2025-02-26	3.40	3.4600	3.3150	3.450	+1.471%	524,168	-19.710%
2025-02-25	3.45	3.4500	3.2500	3.400	-1.449%	638,651	-18.529%
2025-02-24	3.46	3.5436	3.3050	3.450	0.000%	643,247	-19.710%
2025-02-21	3.56	3.6300	3.4150	3.450	-2.817%	471,424	-19.710%
2025-02-20	3.49	3.6800	3.4550	3.550	+2.305%	540,657	-21.972%
2025-02-19	3.60	3.6246	3.4700	3.470	-4.408%	621,030	-20.173%
2025-02-18	3.72	3.8500	3.6200	3.630	-1.359%	408,951	-23.691%
2025-02-14	3.67	3.7000	3.5400	3.680	+1.099%	705,448	-24.728%
2025-02-13	3.64	3.7000	3.5805	3.640	-0.546%	242,466	-23.901%
2025-02-12	3.52	3.8000	3.5200	3.660	+2.809%	518,848	-24.317%
2025-02-11	3.52	3.6720	3.4700	3.560	-0.559%	388,886	-22.191%
2025-02-10	3.63	3.7200	3.5200	3.580	-1.377%	518,003	-22.626%
2025-02-07	3.69	3.7894	3.6200	3.630	-1.090%	482,651	-23.691%
2025-02-06	3.54	3.7000	3.5200	3.670	+3.966%	585,899	-24.523%
2025-02-05	3.44	3.5800	3.4301	3.530	+1.729%	687,772	-21.530%
2025-02-04	3.38	3.4800	3.3500	3.470	+2.967%	403,076	-20.173%
2025-02-03	3.25	3.3900	3.1800	3.370	+2.432%	534,272	-17.804%
2025-01-31	3.30	3.4220	3.2800	3.290	-0.303%	1,250,193	-15.805%
2025-01-30	3.17	3.3400	3.1700	3.300	+3.774%	556,318	-16.061%
2025-01-29	3.03	3.1900	3.0250	3.180	+1.274%	460,556	-12.893%
2025-01-28	3.05	3.1500	3.0401	3.140	+2.614%	262,967	-11.783%
2025-01-27	3.06	3.1295	3.0000	3.060	-1.923%	486,886	-9.477%
2025-01-24	3.07	3.1300	3.0700	3.120	+1.961%	247,909	-11.218%
2025-01-23	3.12	3.1300	3.0320	3.060	-3.165%	268,279	-9.477%
2025-01-22	3.18	3.2394	3.1300	3.160	-1.558%	484,360	-12.342%
2025-01-21	3.13	3.2550	3.1100	3.210	+2.229%	453,928	-13.707%
2025-01-17	3.10	3.2100	3.1000	3.140	+2.280%	683,440	-11.783%
2025-01-16	3.11	3.1100	3.0100	3.070	-1.286%	792,808	-9.772%
2025-01-15	3.05	3.1469	3.0500	3.110	+3.322%	236,300	-10.932%
2025-01-14	3.03	3.0800	2.9600	3.010	-0.331%	950,061	-7.973%
2025-01-13	3.03	3.0400	2.9400	3.020	-1.629%	663,405	-8.278%
2025-01-10	3.09	3.1100	2.9600	3.070	-2.229%	567,865	-9.772%
2025-01-08	3.20	3.2300	3.0350	3.140	-1.567%	357,816	-11.783%
2025-01-07	3.19	3.2000	3.1100	3.190	+0.314%	276,871	-13.166%
2025-01-06	3.22	3.2300	3.0850	3.180	-1.548%	602,407	-12.893%
2025-01-03	3.17	3.2800	3.1650	3.230	+2.215%	284,979	-14.241%
2025-01-02	3.04	3.2200	3.0400	3.160	+4.290%	332,880	-12.342%
2024-12-31	3.16	3.2150	2.9700	3.030	-4.114%	603,548	-8.581%
2024-12-30	3.24	3.2400	3.1000	3.160	-3.067%	515,309	-12.342%
2024-12-27	3.43	3.4400	3.2520	3.260	-4.399%	237,739	-15.031%
2024-12-26	3.26	3.4400	3.2600	3.410	+1.488%	297,896	-18.768%
2024-12-24	3.37	3.4100	3.2600	3.360	-0.885%	425,562	-17.560%
2024-12-23	3.31	3.4450	3.2300	3.390	+3.354%	648,241	-18.289%
2024-12-20	3.23	3.3600	3.0701	3.280	0.000%	1,059,625	-15.549%
2024-12-19	3.30	3.3400	3.1750	3.280	-2.090%	680,126	-15.549%
2024-12-18	3.36	3.3900	3.2500	3.350	-0.888%	1,123,452	-17.313%
2024-12-17	3.36	3.4600	3.3400	3.380	+0.595%	740,755	-18.047%
2024-12-16	3.21	3.4150	3.2100	3.360	+5.329%	770,405	-17.560%
2024-12-13	3.19	3.2650	3.1200	3.190	+2.244%	499,014	-13.166%
2024-12-12	3.01	3.1950	3.0100	3.120	+3.654%	362,777	-11.218%
2024-12-11	2.98	3.0600	2.8100	3.010	0.000%	625,729	-7.973%
2024-12-10	3.15	3.1550	2.8001	3.010	-7.951%	1,539,173	-7.973%
2024-12-09	3.24	3.2950	3.1800	3.270	+2.188%	845,094	-15.291%
2024-12-06	3.17	3.2300	3.1000	3.200	+0.946%	665,866	-13.438%
2024-12-05	3.09	3.2000	3.0500	3.170	+4.620%	609,526	-12.618%
2024-12-04	2.97	3.0600	2.9300	3.030	+2.365%	779,754	-8.581%
2024-12-03	2.98	2.9800	2.8400	2.960	-0.671%	1,034,882	-6.419%
2024-12-02	2.97	2.9800	2.9000	2.980	+0.337%	510,375	-7.047%
2024-11-29	2.89	2.9800	2.8900	2.970	+2.768%	414,200	-6.734%
2024-11-27	2.93	2.9500	2.8400	2.890	-1.701%	433,130	-4.152%
2024-11-26	2.87	2.9499	2.8610	2.940	+2.439%	515,400	-5.782%
2024-11-25	2.81	2.8900	2.7850	2.870	+2.135%	419,067	-3.484%
2024-11-22	2.77	2.8400	2.7700	2.810	+0.717%	319,890	-1.423%
2024-11-21	2.83	2.8300	2.7100	2.790	-0.357%	830,151	-0.717%
2024-11-20	2.87	2.8900	2.7900	2.800	-1.754%	368,998	-1.071%
2024-11-19	2.93	2.9900	2.8500	2.850	-1.384%	782,690	-2.807%
2024-11-18	2.96	2.9600	2.8700	2.890	-1.027%	553,229	-4.152%
2024-11-15	2.92	2.9663	2.8550	2.920	-0.341%	340,154	-5.137%
2024-11-14	2.98	2.9800	2.8300	2.930	-2.333%	720,403	-5.461%
2024-11-13	3.07	3.0840	2.9700	3.000	-2.280%	1,031,582	-7.667%
2024-11-12	3.04	3.0882	3.0000	3.070	-0.325%	737,651	-9.772%
2024-11-11	3.10	3.1050	2.9600	3.080	-0.965%	560,159	-10.065%
2024-11-08	3.17	3.1700	3.0700	3.110	-2.201%	670,367	-10.932%
2024-11-07	3.24	3.2400	3.0200	3.180	+0.952%	677,353	-12.893%
2024-11-06	3.30	3.3000	3.1200	3.150	-5.405%	1,005,082	-12.063%
2024-11-05	3.28	3.4100	3.2450	3.330	+3.096%	1,140,908	-16.817%
2024-11-04	3.19	3.2800	3.1150	3.230	+0.937%	1,620,005	-14.241%
2024-11-01	3.24	3.2400	3.1000	3.200	+0.313%	1,619,670	-13.438%
2024-10-31	3.35	3.3500	3.1400	3.190	-5.341%	1,261,956	-13.166%
2024-10-30	3.44	3.4750	3.3700	3.370	-2.035%	809,982	-17.804%
2024-10-29	3.36	3.4600	3.3300	3.440	+2.077%	3,825,748	-19.477%
2024-10-28	3.34	3.3950	3.3100	3.370	0.000%	4,513,300	-17.804%
2024-10-25	3.17	3.4250	3.1500	3.370	+6.646%	4,993,817	-17.804%
2024-10-24	3.41	3.4100	3.0900	3.160	-6.231%	3,469,578	-12.342%
2024-10-23	3.49	3.5650	3.2300	3.370	-1.749%	4,705,883	-17.804%
2024-10-22	3.55	3.6500	3.4000	3.430	-3.380%	2,794,345	-19.242%
2024-10-21	3.47	3.6600	3.4300	3.550	+1.140%	5,195,344	-21.972%
2024-10-18	3.53	4.0500	2.9000	3.510	+59.545%	43,863,348	-21.083%
2024-10-17	2.22	2.2900	2.1900	2.200	+0.457%	655,554	+25.909%
2024-10-16	2.19	2.2550	2.1900	2.190	0.000%	276,508	+26.484%
2024-10-15	2.16	2.2600	2.1300	2.190	+1.860%	454,666	+26.484%
2024-10-14	2.22	2.2200	2.1350	2.150	-4.018%	293,614	+28.837%
2024-10-11	2.25	2.2550	2.2020	2.240	-0.444%	255,205	+23.661%
2024-10-10	2.27	2.2700	2.1700	2.250	-0.881%	344,269	+23.111%
2024-10-09	2.32	2.3200	2.2400	2.270	-2.155%	400,865	+22.026%
2024-10-08	2.38	2.3900	2.3100	2.320	-2.521%	298,907	+19.397%
2024-10-07	2.41	2.4280	2.3300	2.380	-1.245%	469,851	+16.387%
2024-10-04	2.32	2.4300	2.3200	2.410	+3.879%	225,379	+14.938%
2024-10-03	2.33	2.4100	2.3000	2.320	-0.855%	506,502	+19.397%
2024-10-02	2.25	2.3400	2.2300	2.340	+3.540%	349,601	+18.376%
2024-10-01	2.29	2.3500	2.2400	2.260	0.000%	651,858	+22.566%
2024-09-30	2.28	2.3175	2.2097	2.260	-0.441%	281,889	+22.566%
2024-09-27	2.20	2.2800	2.1750	2.270	+2.252%	481,629	+22.026%
2024-09-26	2.25	2.2500	2.1400	2.220	+0.909%	487,682	+24.775%
2024-09-25	2.25	2.2850	2.1600	2.200	-0.901%	612,376	+25.909%
2024-09-24	2.27	2.3400	2.2000	2.220	-0.893%	522,417	+24.775%
2024-09-23	2.35	2.4000	2.2300	2.240	-3.863%	418,584	+23.661%
2024-09-20	2.32	2.3600	2.2850	2.330	-0.851%	483,291	+18.884%
2024-09-19	2.40	2.5000	2.3200	2.350	+0.858%	660,297	+17.872%
2024-09-18	2.32	2.3800	2.2500	2.330	0.000%	462,652	+18.884%
2024-09-17	2.21	2.3550	2.2100	2.330	+5.909%	654,453	+18.884%
2024-09-16	2.35	2.3550	2.1900	2.200	-8.333%	1,141,782	+25.909%
2024-09-13	2.29	2.4250	2.2700	2.400	+3.004%	449,743	+15.417%
2024-09-12	2.41	2.4400	2.3200	2.330	-2.917%	609,590	+18.884%
2024-09-11	2.54	2.5800	2.1100	2.400	-7.336%	1,533,447	+15.417%
2024-09-10	2.71	2.7100	2.5900	2.590	-4.074%	508,841	+6.950%
2024-09-09	2.69	2.7850	2.6900	2.700	+0.746%	279,451	+2.593%
2024-09-06	2.74	2.7400	2.6400	2.680	-1.107%	365,818	+3.358%
2024-09-05	2.78	2.8200	2.7050	2.710	-1.812%	355,445	+2.214%
2024-09-04	2.64	2.8800	2.6000	2.760	+4.943%	794,667	+0.362%
2024-09-03	2.75	2.7500	2.6000	2.630	-3.663%	504,982	+5.323%
2024-08-30	2.71	2.7600	2.7024	2.730	+1.111%	402,527	+1.465%
2024-08-29	2.70	2.7400	2.6800	2.700	+0.746%	243,197	+2.593%
2024-08-28	2.71	2.7499	2.6100	2.680	-0.924%	362,308	+3.358%
2024-08-27	2.76	2.7700	2.5900	2.705	-1.636%	652,531	+2.403%
2024-08-26	2.86	2.8600	2.6500	2.750	-3.509%	466,333	+0.727%
2024-08-23	2.90	2.9600	2.7009	2.850	-3.390%	1,048,806	-2.807%
2024-08-22	3.13	3.1300	2.8272	2.950	-5.145%	640,517	-6.102%
2024-08-21	3.01	3.1399	2.9877	3.110	+5.424%	329,021	-10.932%
2024-08-20	3.10	3.1000	2.9100	2.950	-4.839%	244,169	-6.102%
2024-08-19	3.14	3.1400	2.9404	3.100	+0.649%	364,740	-10.645%
2024-08-16	2.95	3.2200	2.9500	3.080	+4.762%	605,187	-10.065%
2024-08-15	2.85	3.0100	2.8200	2.940	+5.000%	394,207	-5.782%
2024-08-14	2.89	2.9500	2.7350	2.800	-1.754%	485,952	-1.071%
2024-08-13	2.77	2.8700	2.7608	2.850	+2.888%	220,972	-2.807%
2024-08-12	2.81	2.8350	2.7400	2.770	-1.071%	221,671	0.000%
2024-08-09	2.88	2.8900	2.7600	2.800	-1.408%	242,089	-1.071%
2024-08-08	2.55	2.8600	2.5500	2.840	+12.253%	531,127	-2.465%
2024-08-07	2.70	2.7400	2.5250	2.530	-5.243%	788,680	+9.486%
2024-08-06	2.75	2.8700	2.6700	2.670	-3.610%	657,854	+3.745%
2024-08-05	2.62	2.8750	2.5500	2.770	-3.147%	1,144,379	0.000%
2024-08-02	2.91	2.9500	2.6000	2.860	-5.611%	1,025,759	-3.147%
2024-08-01	3.10	3.1450	2.9900	3.030	-2.258%	585,794	-8.581%
2024-07-31	3.20	3.2500	3.0900	3.100	-1.587%	341,725	-10.645%
2024-07-30	3.11	3.2250	3.0901	3.150	+0.639%	342,566	-12.063%
2024-07-29	3.14	3.2366	3.0500	3.130	-1.262%	603,198	-11.502%
2024-07-26	3.22	3.3000	3.1100	3.170	-0.627%	412,526	-12.618%
2024-07-25	3.17	3.3600	3.1400	3.190	-0.623%	743,005	-13.166%
2024-07-24	3.44	3.4550	3.1700	3.210	-7.225%	762,095	-13.707%
2024-07-23	3.24	3.5100	3.2400	3.460	+5.810%	812,122	-19.942%
2024-07-22	3.33	3.3800	3.2000	3.270	0.000%	514,299	-15.291%
2024-07-19	3.17	3.3500	3.1700	3.270	+1.869%	653,073	-15.291%
2024-07-18	3.23	3.4300	3.1700	3.210	-1.534%	1,170,782	-13.707%
2024-07-17	3.48	3.5200	3.2050	3.260	-6.052%	1,351,696	-15.031%
2024-07-16	3.29	3.4850	3.2000	3.470	+2.967%	1,213,438	-20.173%
2024-07-15	3.33	3.5550	3.2700	3.370	+4.012%	2,314,385	-17.804%
2024-07-12	2.97	3.3197	2.9400	3.240	+10.204%	1,626,001	-14.506%
2024-07-11	3.01	3.0200	2.9000	2.940	-0.676%	525,609	-5.782%
2024-07-10	3.00	3.0400	2.9250	2.960	-1.661%	644,296	-6.419%
2024-07-09	3.07	3.0900	2.8900	3.010	-2.589%	1,095,666	-7.973%
2024-07-08	2.84	3.1550	2.8100	3.090	+11.151%	3,048,464	-10.356%
2024-07-05	2.78	2.7900	2.6500	2.780	+1.460%	1,156,570	-0.360%
2024-07-03	2.59	2.7400	2.4500	2.740	+13.223%	2,160,556	+1.095%
2024-07-02	2.36	2.4400	2.2997	2.420	+4.762%	1,195,238	+14.463%
2024-07-01	2.23	2.3800	2.1700	2.310	+4.525%	947,808	+19.913%
2024-06-28	2.11	2.2550	2.0900	2.210	+5.742%	796,951	+25.339%
2024-06-27	2.05	2.1100	2.0400	2.090	+1.456%	237,108	+32.536%
2024-06-26	1.99	2.0700	1.9898	2.060	+3.518%	416,957	+34.466%
2024-06-25	2.03	2.0500	1.9700	1.990	+1.015%	351,991	+39.196%
2024-06-24	1.97	2.0400	1.9400	1.970	+0.510%	301,492	+40.609%
2024-06-21	1.92	1.9900	1.9100	1.960	+1.031%	286,575	+41.327%
2024-06-20	1.96	2.0000	1.9300	1.940	+1.571%	516,644	+42.784%
2024-06-18	1.81	2.0000	1.7700	1.910	+6.704%	404,211	+45.026%
2024-06-17	1.89	1.9700	1.7900	1.790	-7.254%	456,143	+54.749%
2024-06-14	1.97	2.0000	1.8600	1.930	-1.531%	556,028	+43.523%
2024-06-13	2.25	2.2800	1.9100	1.960	-12.500%	1,276,794	+41.327%
2024-06-12	2.14	2.2500	2.1201	2.240	+6.667%	761,576	+23.661%
2024-06-11	2.15	2.1900	2.0800	2.100	-2.326%	431,389	+31.905%
2024-06-10	2.09	2.1700	2.0300	2.150	+2.381%	417,373	+28.837%
2024-06-07	2.16	2.1900	2.1000	2.100	-4.110%	211,590	+31.905%
2024-06-06	2.05	2.2000	2.0500	2.190	+3.791%	387,446	+26.484%
2024-06-05	2.07	2.1200	2.0003	2.110	+2.427%	504,466	+31.280%
2024-06-04	2.21	2.2100	2.0100	2.060	-7.207%	677,150	+34.466%
2024-06-03	2.11	2.2300	2.0183	2.220	+10.448%	1,206,354	+24.775%
2024-05-31	1.85	2.0100	1.8000	2.010	+8.065%	1,350,807	+37.811%
2024-05-30	1.71	1.8700	1.7100	1.860	+7.514%	1,231,700	+48.925%
2024-05-29	1.69	1.7500	1.6600	1.730	+1.765%	641,648	+60.116%
2024-05-28	1.66	1.7300	1.6450	1.700	+1.190%	337,321	+62.941%
2024-05-24	1.65	1.7000	1.5940	1.680	+0.599%	646,303	+64.881%
2024-05-23	1.72	1.7300	1.6500	1.670	-1.765%	691,100	+65.868%
2024-05-22	1.67	1.7200	1.6700	1.700	0.000%	471,594	+62.941%
2024-05-21	1.67	1.7000	1.6500	1.700	+1.190%	257,510	+62.941%
2024-05-20	1.65	1.7000	1.6500	1.680	0.000%	255,473	+64.881%
2024-05-17	1.61	1.6900	1.6000	1.680	+3.704%	271,661	+64.881%
2024-05-16	1.63	1.6400	1.6000	1.620	-0.613%	227,218	+70.988%
2024-05-15	1.61	1.6500	1.6100	1.630	+0.617%	123,092	+69.939%
2024-05-14	1.59	1.6450	1.5700	1.620	+0.621%	413,934	+70.988%
2024-05-13	1.58	1.6200	1.5550	1.610	+1.258%	223,364	+72.050%
2024-05-10	1.58	1.6100	1.4800	1.590	+1.274%	587,774	+74.214%
2024-05-09	1.51	1.6000	1.4900	1.570	+3.289%	407,621	+76.433%
2024-05-08	1.49	1.5300	1.4800	1.520	+0.662%	295,317	+82.237%
2024-05-07	1.51	1.5300	1.4600	1.510	-1.307%	337,920	+83.444%
2024-05-06	1.46	1.5300	1.4600	1.530	+4.795%	310,923	+81.046%
2024-05-03	1.46	1.4799	1.4400	1.460	+0.690%	188,978	+89.726%
2024-05-02	1.42	1.4700	1.4200	1.450	+2.113%	114,387	+91.034%
2024-05-01	1.48	1.4800	1.4100	1.420	-2.069%	151,360	+95.070%
2024-04-30	1.43	1.4800	1.4300	1.450	0.000%	226,781	+91.034%
2024-04-29	1.39	1.4600	1.3800	1.450	+3.571%	316,171	+91.034%
2024-04-26	1.39	1.4200	1.3800	1.400	+0.719%	334,212	+97.857%
2024-04-25	1.35	1.3900	1.3500	1.390	+0.725%	195,016	+99.281%
2024-04-24	1.36	1.4050	1.3400	1.380	+2.985%	465,076	+100.725%
2024-04-23	1.35	1.3583	1.3300	1.340	0.000%	126,587	+106.716%
2024-04-22	1.33	1.3700	1.3300	1.340	+2.290%	118,435	+106.716%
2024-04-19	1.32	1.3500	1.3100	1.310	-2.239%	216,544	+111.450%
2024-04-18	1.29	1.3800	1.2900	1.340	+3.876%	346,691	+106.716%
2024-04-17	1.31	1.3300	1.2800	1.290	-1.527%	224,362	+114.729%
2024-04-16	1.32	1.3350	1.3000	1.310	-1.132%	250,241	+111.450%
2024-04-15	1.36	1.3800	1.3100	1.325	-2.574%	290,568	+109.057%
2024-04-12	1.45	1.4500	1.2500	1.360	-5.556%	747,547	+103.676%
2024-04-11	1.42	1.4400	1.4100	1.440	+0.699%	347,555	+92.361%
2024-04-10	1.50	1.5000	1.4100	1.430	-3.378%	358,710	+93.706%
2024-04-09	1.48	1.5800	1.4500	1.480	+1.024%	240,992	+87.162%
2024-04-08	1.47	1.5100	1.4400	1.465	+3.169%	227,169	+89.078%
2024-04-05	1.41	1.4600	1.4100	1.420	-2.069%	163,597	+95.070%
2024-04-04	1.47	1.5199	1.4300	1.450	-1.361%	414,337	+91.034%
2024-04-03	1.47	1.4800	1.4300	1.470	0.000%	324,842	+88.435%
2024-04-02	1.50	1.5200	1.4600	1.470	-3.289%	283,827	+88.435%
2024-04-01	1.52	1.5500	1.5000	1.520	+1.333%	234,653	+82.237%
2024-03-28	1.51	1.5350	1.4800	1.500	-1.316%	529,844	+84.667%
2024-03-27	1.58	1.5800	1.4700	1.520	-4.403%	850,919	+82.237%
2024-03-26	1.63	1.6300	1.5800	1.590	0.000%	282,123	+74.214%
2024-03-25	1.79	1.8200	1.5750	1.590	-10.169%	1,337,163	+74.214%
2024-03-22	1.74	1.7900	1.7018	1.770	+2.312%	412,805	+56.497%
2024-03-21	1.68	1.7500	1.6800	1.730	+3.593%	229,096	+60.116%
2024-03-20	1.63	1.7000	1.6200	1.670	+1.829%	390,413	+65.868%
2024-03-19	1.63	1.6400	1.6000	1.640	0.000%	204,163	+68.902%
2024-03-18	1.67	1.6800	1.6300	1.640	+1.235%	166,769	+68.902%
2024-03-15	1.60	1.6300	1.5801	1.620	+1.250%	133,029	+70.988%
2024-03-14	1.59	1.6100	1.5501	1.600	0.000%	331,308	+73.125%
2024-03-13	1.65	1.6700	1.5850	1.600	-0.621%	178,461	+73.125%
2024-03-12	1.56	1.6200	1.5600	1.610	+3.205%	265,461	+72.050%
2024-03-11	1.59	1.6188	1.5400	1.560	-3.704%	262,459	+77.564%
2024-03-08	1.67	1.6799	1.5900	1.620	0.000%	407,909	+70.988%
2024-03-07	1.50	1.6500	1.5000	1.620	+8.725%	726,011	+70.988%
2024-03-06	1.45	1.5200	1.4500	1.490	+2.759%	332,117	+85.906%
2024-03-05	1.50	1.5000	1.4200	1.450	-2.685%	246,461	+91.034%
2024-03-04	1.52	1.5400	1.4700	1.490	-2.614%	384,802	+85.906%
2024-03-01	1.55	1.5500	1.4800	1.530	-1.290%	388,610	+81.046%
2024-02-29	1.54	1.5600	1.5300	1.550	+1.307%	121,994	+78.710%
2024-02-28	1.54	1.5822	1.5282	1.530	+1.325%	333,423	+81.046%
2024-02-27	1.49	1.5300	1.4900	1.510	0.000%	208,644	+83.444%
2024-02-26	1.54	1.5500	1.4950	1.510	-1.948%	209,077	+83.444%
2024-02-23	1.52	1.5450	1.5000	1.540	+1.316%	165,387	+79.870%
2024-02-22	1.49	1.5300	1.4700	1.520	+3.401%	200,276	+82.237%
2024-02-21	1.49	1.5000	1.4700	1.470	-0.676%	153,206	+88.435%
2024-02-20	1.53	1.5400	1.4700	1.480	-3.896%	296,024	+87.162%
2024-02-16	1.47	1.5499	1.4700	1.540	+4.054%	220,349	+79.870%
2024-02-15	1.48	1.5100	1.4600	1.480	+0.680%	200,835	+87.162%
2024-02-14	1.45	1.4850	1.4500	1.470	+1.379%	131,948	+88.435%
2024-02-13	1.48	1.4865	1.4400	1.450	-3.333%	253,643	+91.034%
2024-02-12	1.47	1.5300	1.4500	1.500	+1.695%	161,691	+84.667%
2024-02-09	1.45	1.5000	1.4500	1.475	+1.724%	230,511	+87.797%
2024-02-08	1.47	1.5050	1.4500	1.450	-2.027%	244,286	+91.034%
2024-02-07	1.49	1.5000	1.4800	1.480	-0.671%	146,453	+87.162%
2024-02-06	1.45	1.5100	1.4500	1.490	+3.472%	218,984	+85.906%
2024-02-05	1.53	1.5500	1.4200	1.440	-5.882%	369,840	+92.361%
2024-02-02	1.58	1.5800	1.5200	1.530	-2.548%	223,710	+81.046%
2024-02-01	1.55	1.5900	1.5500	1.570	0.000%	107,123	+76.433%
2024-01-31	1.58	1.6000	1.5500	1.570	-1.875%	187,467	+76.433%
2024-01-30	1.68	1.7104	1.5900	1.600	-4.762%	392,379	+73.125%
2024-01-29	1.64	1.6800	1.6300	1.680	+3.067%	403,057	+64.881%
2024-01-26	1.57	1.6550	1.5700	1.630	+3.822%	247,837	+69.939%
2024-01-25	1.55	1.5700	1.5400	1.570	+1.290%	164,012	+76.433%
2024-01-24	1.56	1.5700	1.5400	1.550	0.000%	469,754	+78.710%
2024-01-23	1.56	1.5600	1.5100	1.550	-0.641%	548,343	+78.710%
2024-01-22	1.60	1.6198	1.5400	1.560	-2.500%	376,195	+77.564%
2024-01-19	1.67	1.6700	1.5400	1.600	-1.840%	558,470	+73.125%
2024-01-18	1.68	1.6800	1.5900	1.630	-1.807%	535,516	+69.939%
2024-01-17	1.64	1.6700	1.6300	1.660	+1.840%	339,361	+66.867%
2024-01-16	1.74	1.7700	1.6300	1.630	-5.780%	720,068	+69.939%
2024-01-12	1.75	1.8600	1.7100	1.730	+1.170%	598,295	+60.116%
2024-01-11	1.72	1.7307	1.6250	1.710	-0.581%	682,447	+61.988%
2024-01-10	1.76	1.7900	1.6500	1.720	-1.149%	924,982	+61.047%

.dark-mode .Chtt8c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Chtt8c{ 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