Dark

HEPS
D-Market Electronic Services & Trading
stock NASDAQ ADR

At Close

Aug 12, 2026 3:59:43 PM EDT

2.83USD-2.921%(-0.08)158,127

2.46Bid 2.84Ask 0.38Spread

Pre-market

Aug 10, 2026 9:23:30 AM EDT

2.83USD-2.749%(-0.08)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

2.77USD+0.362%(+0.01)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-12	2.9300	2.9300	2.8300	2.8300	-2.749%	158,127	0.000%
2026-08-11	2.7800	2.9600	2.7800	2.9100	+5.435%	454,006	-2.749%
2026-08-10	2.8300	2.8600	2.7500	2.7600	-0.361%	72,602	+2.536%
2026-08-07	2.9200	2.9200	2.7620	2.7700	-5.137%	175,750	+2.166%
2026-08-06	2.8600	2.9200	2.8300	2.9200	+2.456%	100,806	-3.082%
2026-08-05	2.8600	2.8900	2.8300	2.8500	-0.350%	53,947	-0.702%
2026-08-04	2.9800	2.9850	2.8450	2.8600	-2.721%	152,126	-1.049%
2026-08-03	2.9600	3.0000	2.9350	2.9400	-0.339%	261,688	-3.741%
2026-07-31	2.9300	2.9800	2.8850	2.9500	+1.027%	86,784	-4.068%
2026-07-30	2.8500	2.9300	2.8500	2.9200	+2.098%	54,955	-3.082%
2026-07-29	2.9600	2.9799	2.8400	2.8600	-3.378%	50,969	-1.049%
2026-07-28	2.8500	2.9750	2.8500	2.9600	+4.225%	93,868	-4.392%
2026-07-27	2.8400	2.8700	2.8000	2.8400	+0.888%	162,654	-0.352%
2026-07-24	2.8600	2.8800	2.8000	2.8150	-0.880%	168,702	+0.533%
2026-07-23	2.8500	2.8950	2.8300	2.8400	-1.389%	47,292	-0.352%
2026-07-22	2.8500	2.9000	2.7700	2.8800	+1.053%	69,939	-1.736%
2026-07-21	2.7800	2.8800	2.7150	2.8500	+2.518%	94,296	-0.702%
2026-07-20	2.8500	2.8600	2.7800	2.7800	-3.136%	88,422	+1.799%
2026-07-17	2.8500	2.9900	2.8500	2.8700	0.000%	175,057	-1.394%
2026-07-16	2.9600	2.9700	2.8700	2.8700	-3.041%	49,255	-1.394%
2026-07-15	2.9400	3.0400	2.9400	2.9600	+0.339%	232,531	-4.392%
2026-07-14	2.9700	2.9700	2.9400	2.9500	-0.338%	25,569	-4.068%
2026-07-13	2.9800	2.9900	2.9500	2.9600	-0.337%	40,721	-4.392%
2026-07-10	2.9700	2.9888	2.9600	2.9700	+0.338%	44,878	-4.714%
2026-07-09	2.9700	2.9800	2.9402	2.9600	-0.337%	44,167	-4.392%
2026-07-08	2.9300	2.9800	2.9000	2.9700	+1.020%	69,102	-4.714%
2026-07-07	2.9300	3.0000	2.9000	2.9400	-1.342%	165,653	-3.741%
2026-07-06	2.9300	3.0000	2.9300	2.9800	+1.361%	265,037	-5.034%
2026-07-02	2.9100	2.9550	2.9000	2.9400	+1.031%	54,736	-3.741%
2026-07-01	2.8900	2.9450	2.8900	2.9100	0.000%	199,185	-2.749%
2026-06-30	2.8600	2.9100	2.7650	2.9100	+0.345%	234,008	-2.749%
2026-06-29	2.8900	2.9100	2.8900	2.9000	0.000%	203,056	-2.414%
2026-06-26	2.9000	2.9150	2.8240	2.9000	0.000%	232,805	-2.414%
2026-06-25	2.8600	2.9100	2.8050	2.9000	+0.694%	547,834	-2.414%
2026-06-24	2.9000	2.9100	2.8550	2.8800	-1.370%	203,371	-1.736%
2026-06-23	2.8700	2.9200	2.8700	2.9200	+0.690%	262,313	-3.082%
2026-06-22	2.8000	2.9500	2.7500	2.9000	+3.571%	592,475	-2.414%
2026-06-18	2.8400	2.8653	2.7850	2.8000	0.000%	66,003	+1.071%
2026-06-17	2.7200	2.9100	2.7200	2.8000	+2.941%	2,270,912	+1.071%
2026-06-16	2.7600	2.8000	2.7200	2.7200	-1.805%	96,444	+4.044%
2026-06-15	2.7800	2.8300	2.7700	2.7700	-1.071%	46,390	+2.166%
2026-06-12	2.8500	2.8650	2.7600	2.8000	-1.754%	215,178	+1.071%
2026-06-11	2.8300	2.8650	2.7350	2.8500	+1.064%	111,273	-0.702%
2026-06-10	2.7600	2.9000	2.7550	2.8200	+1.805%	395,292	+0.355%
2026-06-09	2.7400	2.7900	2.7250	2.7700	+1.465%	81,275	+2.166%
2026-06-08	2.6200	2.7500	2.6200	2.7300	+3.802%	164,862	+3.663%
2026-06-05	2.5900	2.6550	2.5900	2.6300	+1.154%	256,986	+7.605%
2026-06-04	2.5500	2.6289	2.5500	2.6000	+1.563%	167,044	+8.846%
2026-06-03	2.6400	2.6900	2.4400	2.5600	-2.662%	539,040	+10.547%
2026-06-02	2.7800	2.7800	2.6150	2.6300	-5.396%	297,743	+7.605%
2026-06-01	2.7600	2.8000	2.7150	2.7800	-2.113%	305,270	+1.799%
2026-05-29	2.8100	2.8400	2.7900	2.8400	+1.068%	248,660	-0.352%
2026-05-28	2.7800	2.8100	2.7400	2.8100	+1.812%	163,188	+0.712%
2026-05-27	2.7600	2.7700	2.7400	2.7600	0.000%	37,405	+2.536%
2026-05-26	2.7400	2.7700	2.6800	2.7600	+1.099%	444,473	+2.536%
2026-05-22	2.8400	2.8400	2.7100	2.7300	-3.873%	203,385	+3.663%
2026-05-21	2.7100	2.8699	2.7000	2.8400	+4.029%	1,903,716	-0.352%
2026-05-20	2.7200	2.7700	2.7100	2.7300	0.000%	68,563	+3.663%
2026-05-19	2.6300	2.7450	2.5728	2.7300	+3.019%	406,982	+3.663%
2026-05-18	2.5500	2.6600	2.5300	2.6500	+3.516%	264,531	+6.792%
2026-05-15	2.5600	2.6400	2.4900	2.5600	-1.158%	588,569	+10.547%
2026-05-14	2.6400	2.6881	2.5600	2.5900	-1.145%	192,419	+9.266%
2026-05-13	2.6500	2.6950	2.6200	2.6200	-1.504%	243,057	+8.015%
2026-05-12	2.7620	2.7620	2.6400	2.6600	-3.273%	513,949	+6.391%
2026-05-11	2.7900	2.8200	2.7450	2.7500	-2.482%	742,293	+2.909%
2026-05-08	2.7800	2.8300	2.7464	2.8200	+1.075%	384,634	+0.355%
2026-05-07	2.7800	2.7939	2.7600	2.7900	+0.360%	198,457	+1.434%
2026-05-06	2.7800	2.8000	2.7450	2.7800	-0.358%	712,183	+1.799%
2026-05-05	2.8200	2.8300	2.7800	2.7900	0.000%	137,944	+1.434%
2026-05-04	2.8000	2.8300	2.7800	2.7900	-0.357%	133,347	+1.434%
2026-05-01	2.8000	2.8500	2.7800	2.8000	+0.719%	99,217	+1.071%
2026-04-30	2.7800	2.8500	2.7500	2.7800	0.000%	699,751	+1.799%
2026-04-29	2.7750	2.8200	2.7750	2.7800	0.000%	201,484	+1.799%
2026-04-28	2.7700	2.8000	2.7500	2.7800	0.000%	164,025	+1.799%
2026-04-27	2.7800	2.8300	2.7500	2.7800	-0.358%	104,105	+1.799%
2026-04-24	2.8000	2.8000	2.7500	2.7900	-0.357%	122,577	+1.434%
2026-04-23	2.8500	2.8550	2.7750	2.8000	-1.408%	119,143	+1.071%
2026-04-22	2.8400	2.8600	2.8000	2.8400	-0.351%	178,832	-0.352%
2026-04-21	2.8900	2.8900	2.8250	2.8500	-1.724%	164,383	-0.702%
2026-04-20	2.7800	2.9400	2.7600	2.9000	+3.571%	430,222	-2.414%
2026-04-17	2.8500	2.8650	2.7900	2.8000	0.000%	463,615	+1.071%
2026-04-16	2.7900	2.8094	2.7800	2.8000	+0.358%	177,639	+1.071%
2026-04-15	2.8200	2.8300	2.7600	2.7900	-0.712%	159,327	+1.434%
2026-04-14	2.8400	2.8500	2.7800	2.8100	-1.056%	179,596	+0.712%
2026-04-13	2.7100	2.8400	2.6900	2.8400	+4.797%	404,294	-0.352%
2026-04-10	2.7200	2.7400	2.6900	2.7100	+0.370%	566,016	+4.428%
2026-04-09	2.6800	2.7100	2.6800	2.7000	+0.746%	169,517	+4.815%
2026-04-08	2.6700	2.7000	2.6700	2.6800	+1.132%	349,660	+5.597%
2026-04-07	2.6400	2.6800	2.6300	2.6500	0.000%	178,835	+6.792%
2026-04-06	2.6800	2.7200	2.6400	2.6500	-1.852%	98,445	+6.792%
2026-04-02	2.6400	2.7250	2.6400	2.7000	+0.372%	171,493	+4.815%
2026-04-01	2.6600	2.7000	2.6400	2.6900	+2.672%	167,685	+5.204%
2026-03-31	2.6100	2.6700	2.6000	2.6200	+0.383%	340,947	+8.015%
2026-03-30	2.6100	2.6700	2.5650	2.6100	0.000%	366,963	+8.429%
2026-03-27	2.6700	2.6850	2.6000	2.6100	-0.760%	209,578	+8.429%
2026-03-26	2.6600	2.6600	2.6300	2.6300	-1.866%	129,952	+7.605%
2026-03-25	2.6900	2.7500	2.6500	2.6800	+0.375%	75,882	+5.597%
2026-03-24	2.6200	2.7200	2.6200	2.6700	+1.136%	226,243	+5.993%
2026-03-23	2.6300	2.7600	2.5700	2.6400	+0.763%	551,155	+7.197%
2026-03-20	2.6400	2.7550	2.6000	2.6200	-1.132%	46,372	+8.015%
2026-03-19	2.7500	2.7500	2.6450	2.6500	-3.636%	126,909	+6.792%
2026-03-18	2.7900	2.8450	2.7400	2.7500	-1.079%	164,501	+2.909%
2026-03-17	2.8900	2.9300	2.7800	2.7800	-3.472%	133,276	+1.799%
2026-03-16	2.9000	2.9800	2.8800	2.8800	-0.346%	116,096	-1.736%
2026-03-13	2.8300	2.9900	2.7900	2.8900	+1.761%	110,436	-2.076%
2026-03-12	2.7800	2.8700	2.7300	2.8400	+0.353%	519,067	-0.352%
2026-03-11	2.9400	2.9900	2.8100	2.8300	-3.082%	81,280	0.000%
2026-03-10	2.8900	3.0200	2.8900	2.9200	+0.344%	246,814	-3.082%
2026-03-09	2.8000	2.9550	2.7706	2.9100	+1.748%	439,575	-2.749%
2026-03-06	2.8800	2.8900	2.8150	2.8600	-1.038%	114,838	-1.049%
2026-03-05	2.7600	2.9500	2.7600	2.8900	+4.332%	645,283	-2.076%
2026-03-04	2.6600	2.7800	2.6600	2.7700	+4.135%	116,128	+2.166%
2026-03-03	2.5900	2.6950	2.5800	2.6600	+1.527%	287,305	+6.391%
2026-03-02	2.5900	2.6550	2.4800	2.6200	-1.132%	389,757	+8.015%
2026-02-27	2.6600	2.7500	2.6000	2.6500	-3.636%	559,997	+6.792%
2026-02-26	2.7200	2.7900	2.7000	2.7500	0.000%	246,991	+2.909%
2026-02-25	2.7600	2.7900	2.7000	2.7500	0.000%	157,780	+2.909%
2026-02-24	2.6600	2.7600	2.6500	2.7500	+3.383%	278,249	+2.909%
2026-02-23	2.6900	2.6969	2.6300	2.6600	-1.845%	124,638	+6.391%
2026-02-20	2.6800	2.8200	2.6800	2.7100	+0.743%	116,553	+4.428%
2026-02-19	2.6300	2.7200	2.6100	2.6900	+2.281%	263,923	+5.204%
2026-02-18	2.6200	2.6700	2.6100	2.6300	+0.382%	54,527	+7.605%
2026-02-17	2.6200	2.7000	2.6000	2.6200	-0.380%	126,695	+8.015%
2026-02-13	2.6100	2.6800	2.5900	2.6300	+0.382%	155,521	+7.605%
2026-02-12	2.7000	2.7250	2.5750	2.6200	-1.504%	240,654	+8.015%
2026-02-11	2.7300	2.7300	2.6206	2.6600	-2.206%	284,762	+6.391%
2026-02-10	2.8500	2.9300	2.7000	2.7200	-1.449%	417,115	+4.044%
2026-02-09	2.6700	2.7700	2.6600	2.7600	+2.985%	185,700	+2.536%
2026-02-06	2.6100	2.6800	2.5900	2.6800	+2.879%	156,284	+5.597%
2026-02-05	2.6500	2.6600	2.5400	2.6050	-1.698%	224,809	+8.637%
2026-02-04	2.6800	2.7489	2.5350	2.6500	-1.119%	743,431	+6.792%
2026-02-03	2.7300	2.7300	2.6600	2.6800	-2.190%	313,652	+5.597%
2026-02-02	2.7100	2.8400	2.6700	2.7400	-1.792%	1,054,940	+3.285%
2026-01-30	2.7600	2.9000	2.7500	2.7900	+0.360%	625,773	+1.434%
2026-01-29	2.8400	2.9000	2.6000	2.7800	-2.456%	582,655	+1.799%
2026-01-28	2.9100	2.9456	2.8200	2.8500	-2.062%	91,835	-0.702%
2026-01-27	2.8300	2.9600	2.8200	2.9100	+2.827%	476,401	-2.749%
2026-01-26	2.7800	2.8400	2.7600	2.8300	+1.071%	138,612	0.000%
2026-01-23	2.7700	2.8100	2.7700	2.8000	0.000%	111,348	+1.071%
2026-01-22	2.8000	2.8200	2.7700	2.8000	+0.358%	319,234	+1.071%
2026-01-21	2.8000	2.8200	2.7700	2.7900	+0.360%	264,966	+1.434%
2026-01-20	2.7500	2.8447	2.7500	2.7800	0.000%	501,199	+1.799%
2026-01-16	2.7900	2.8500	2.7450	2.7800	0.000%	146,199	+1.799%
2026-01-15	2.8100	2.8300	2.7326	2.7800	-0.358%	112,696	+1.799%
2026-01-14	2.7700	2.8000	2.7200	2.7900	+0.722%	165,462	+1.434%
2026-01-13	2.8200	2.8526	2.7500	2.7700	-2.465%	127,857	+2.166%
2026-01-12	2.7400	2.8750	2.7200	2.8400	+4.029%	203,215	-0.352%
2026-01-09	2.6700	2.7800	2.6450	2.7300	+2.247%	161,633	+3.663%
2026-01-08	2.6200	2.7200	2.5911	2.6700	+0.755%	258,557	+5.993%
2026-01-07	2.6400	2.7669	2.5900	2.6500	-1.852%	374,588	+6.792%
2026-01-06	2.6200	2.7265	2.6111	2.7000	+2.662%	280,122	+4.815%
2026-01-05	2.5300	2.7100	2.5300	2.6300	+2.734%	333,085	+7.605%
2026-01-02	2.4900	2.5900	2.4900	2.5600	+3.226%	192,326	+10.547%
2025-12-31	2.5100	2.5250	2.4600	2.4800	-0.402%	170,982	+14.113%
2025-12-30	2.5000	2.5800	2.4700	2.4900	0.000%	205,917	+13.655%
2025-12-29	2.5100	2.5500	2.4600	2.4900	-1.190%	146,010	+13.655%
2025-12-26	2.5400	2.6050	2.5100	2.5200	-1.563%	217,761	+12.302%
2025-12-24	2.4400	2.5700	2.4100	2.5600	+4.490%	289,076	+10.547%
2025-12-23	2.4700	2.5199	2.3100	2.4500	-1.010%	569,393	+15.510%
2025-12-22	2.8500	2.8800	2.4200	2.4750	-24.772%	1,378,314	+14.343%
2025-12-19	2.4100	3.3300	2.3900	3.2900	+37.083%	4,063,482	-13.982%
2025-12-18	2.3900	2.4300	2.3750	2.4000	+0.418%	235,222	+17.917%
2025-12-17	2.4200	2.4500	2.3700	2.3900	-0.830%	242,452	+18.410%
2025-12-16	2.3800	2.4400	2.3200	2.4100	+1.261%	156,878	+17.427%
2025-12-15	2.3800	2.4198	2.3611	2.3800	+0.422%	104,804	+18.908%
2025-12-12	2.3905	2.4600	2.3200	2.3700	0.000%	134,834	+19.409%
2025-12-11	2.3700	2.3900	2.3400	2.3700	-0.837%	63,621	+19.409%
2025-12-10	2.3600	2.4000	2.3400	2.3900	+1.271%	166,171	+18.410%
2025-12-09	2.2700	2.3800	2.2700	2.3600	+2.165%	249,505	+19.915%
2025-12-08	2.4300	2.4300	2.3000	2.3100	-4.938%	183,522	+22.511%
2025-12-05	2.4100	2.4550	2.3620	2.4300	+1.887%	343,403	+16.461%
2025-12-04	2.3600	2.3900	2.3500	2.3850	+0.633%	209,914	+18.658%
2025-12-03	2.3400	2.3950	2.2900	2.3700	+0.424%	259,809	+19.409%
2025-12-02	2.3700	2.3964	2.3003	2.3600	0.000%	136,065	+19.915%
2025-12-01	2.3200	2.4000	2.3200	2.3600	+0.426%	343,359	+19.915%
2025-11-28	2.3100	2.3750	2.2500	2.3500	+0.858%	127,516	+20.426%
2025-11-26	2.3100	2.3450	2.2618	2.3300	+0.866%	98,155	+21.459%
2025-11-25	2.2500	2.3300	2.2500	2.3100	+2.667%	226,607	+22.511%
2025-11-24	2.2600	2.2800	2.2500	2.2500	-0.222%	195,728	+25.778%
2025-11-21	2.2500	2.2700	2.2500	2.2550	+0.222%	270,420	+25.499%
2025-11-20	2.2600	2.3000	2.2400	2.2500	+0.446%	351,975	+25.778%
2025-11-19	2.2000	2.3000	2.2000	2.2400	+2.752%	252,440	+26.339%
2025-11-18	2.2100	2.2900	2.1500	2.1800	-5.628%	601,874	+29.817%
2025-11-17	2.2900	2.3400	2.2500	2.3100	+0.435%	158,288	+22.511%
2025-11-14	2.2800	2.3300	2.2600	2.3000	-0.862%	189,407	+23.043%
2025-11-13	2.3200	2.3400	2.2900	2.3200	-0.855%	199,396	+21.983%
2025-11-12	2.3300	2.3899	2.2900	2.3400	+0.429%	88,742	+20.940%
2025-11-11	2.3300	2.3500	2.3050	2.3300	0.000%	114,341	+21.459%
2025-11-10	2.3300	2.3850	2.3200	2.3300	+0.866%	160,515	+21.459%
2025-11-07	2.3100	2.3400	2.2800	2.3100	0.000%	188,756	+22.511%
2025-11-06	2.3700	2.4100	2.2900	2.3100	-2.532%	487,900	+22.511%
2025-11-05	2.4300	2.5000	2.3100	2.3700	+0.424%	379,359	+19.409%
2025-11-04	2.5100	2.5300	2.3600	2.3600	-5.976%	975,420	+19.915%
2025-11-03	2.5600	2.6100	2.5100	2.5100	-1.569%	238,517	+12.749%
2025-10-31	2.6100	2.6454	2.5500	2.5500	-1.923%	323,942	+10.980%
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	+6.391%
2025-10-28	2.6600	2.7100	2.6500	2.6900	+1.509%	250,066	+5.204%
2025-10-27	2.6000	2.6600	2.5500	2.6500	+2.713%	106,816	+6.792%
2025-10-24	2.6400	2.6500	2.5800	2.5800	-1.527%	397,390	+9.690%
2025-10-23	2.6100	2.6554	2.6050	2.6200	+0.383%	79,469	+8.015%
2025-10-22	2.6400	2.6450	2.6000	2.6100	-1.880%	80,916	+8.429%
2025-10-21	2.6700	2.6700	2.6300	2.6600	-0.375%	181,975	+6.391%
2025-10-20	2.6500	2.6900	2.6200	2.6700	+0.755%	196,412	+5.993%
2025-10-17	2.6200	2.6600	2.6000	2.6500	0.000%	171,846	+6.792%
2025-10-16	2.6500	2.6900	2.6100	2.6500	0.000%	236,336	+6.792%
2025-10-15	2.6500	2.6800	2.6100	2.6500	+0.760%	351,286	+6.792%
2025-10-14	2.5900	2.6501	2.5900	2.6300	+2.734%	304,679	+7.605%
2025-10-13	2.5600	2.6250	2.5600	2.5600	+1.587%	199,664	+10.547%
2025-10-10	2.6500	2.6800	2.5200	2.5200	-6.320%	316,860	+12.302%
2025-10-09	2.6800	2.7260	2.6700	2.6900	+0.373%	206,646	+5.204%
2025-10-08	2.6900	2.7300	2.6800	2.6800	-1.107%	226,131	+5.597%
2025-10-07	2.7200	2.7391	2.6800	2.7100	-0.368%	146,021	+4.428%
2025-10-06	2.7500	2.7500	2.6907	2.7200	-0.730%	218,637	+4.044%
2025-10-03	2.7300	2.7452	2.7000	2.7400	+0.366%	143,724	+3.285%
2025-10-02	2.7200	2.7700	2.7100	2.7300	+0.368%	184,904	+3.663%
2025-10-01	2.7000	2.7400	2.6900	2.7200	+1.115%	130,893	+4.044%
2025-09-30	2.7800	2.7800	2.6800	2.6900	-3.584%	240,594	+5.204%
2025-09-29	2.8000	2.8293	2.7200	2.7900	-0.712%	143,394	+1.434%
2025-09-26	2.8300	2.8985	2.7900	2.8100	-1.056%	143,277	+0.712%
2025-09-25	2.8500	2.8750	2.8100	2.8400	-1.045%	133,132	-0.352%
2025-09-24	2.8400	2.9500	2.8000	2.8700	+1.056%	269,811	-1.394%
2025-09-23	2.8300	2.8600	2.7200	2.8400	+0.353%	273,530	-0.352%
2025-09-22	2.9200	2.9400	2.8100	2.8300	-3.413%	233,808	0.000%
2025-09-19	2.8500	2.9405	2.8212	2.9300	+2.807%	162,769	-3.413%
2025-09-18	2.8900	2.9000	2.8000	2.8500	-1.042%	165,457	-0.702%
2025-09-17	2.8400	2.9350	2.8320	2.8800	+0.699%	222,226	-1.736%
2025-09-16	2.9100	2.9100	2.8300	2.8600	-1.379%	230,847	-1.049%
2025-09-15	2.8800	2.9700	2.8800	2.9000	+1.045%	213,909	-2.414%
2025-09-12	2.8600	2.9153	2.8201	2.8700	+0.702%	123,220	-1.394%
2025-09-11	2.7900	2.8750	2.7900	2.8500	+1.423%	66,082	-0.702%
2025-09-10	2.8100	2.8300	2.7800	2.8100	-0.355%	136,364	+0.712%
2025-09-09	2.8500	2.8910	2.8200	2.8200	-1.399%	125,083	+0.355%
2025-09-08	2.7800	2.9100	2.7635	2.8600	+1.779%	167,109	-1.049%
2025-09-05	2.8300	2.8489	2.7800	2.8100	0.000%	154,392	+0.712%
2025-09-04	2.7100	2.8488	2.7100	2.8100	+3.690%	235,386	+0.712%
2025-09-03	2.6800	2.7300	2.6600	2.7100	+0.743%	105,501	+4.428%
2025-09-02	2.6900	2.7300	2.6700	2.6900	-2.536%	218,765	+5.204%
2025-08-29	2.8000	2.8400	2.7400	2.7600	-1.779%	125,310	+2.536%
2025-08-28	2.8100	2.8600	2.8000	2.8100	-0.707%	99,741	+0.712%
2025-08-27	2.8200	2.8920	2.7825	2.8300	-0.702%	226,818	0.000%
2025-08-26	2.7900	2.8800	2.7700	2.8500	+2.151%	248,124	-0.702%
2025-08-25	2.9400	2.9480	2.7900	2.7900	-4.452%	137,231	+1.434%
2025-08-22	2.8600	2.9500	2.8400	2.9200	+2.098%	173,925	-3.082%
2025-08-21	2.8200	2.8800	2.7971	2.8600	+1.779%	72,347	-1.049%
2025-08-20	2.7500	2.8350	2.7350	2.8100	+2.182%	246,794	+0.712%
2025-08-19	2.9700	2.9900	2.7400	2.7500	-8.027%	426,916	+2.909%
2025-08-18	2.9600	3.0100	2.9290	2.9900	+1.014%	292,567	-5.351%
2025-08-15	2.9700	2.9800	2.9200	2.9600	-1.333%	144,680	-4.392%
2025-08-14	2.9700	3.0545	2.9414	3.0000	0.000%	276,214	-5.667%
2025-08-13	3.0300	3.0900	2.9950	3.0000	-1.639%	268,169	-5.667%
2025-08-12	2.8700	3.0800	2.8700	3.0500	+6.272%	743,213	-7.213%
2025-08-11	2.8700	2.9000	2.8300	2.8700	+1.056%	234,092	-1.394%
2025-08-08	2.7700	2.8700	2.7410	2.8400	+2.158%	550,549	-0.352%
2025-08-07	2.7800	2.7900	2.7350	2.7800	-0.358%	152,163	+1.799%
2025-08-06	2.7500	2.8200	2.6100	2.7900	+1.825%	171,187	+1.434%
2025-08-05	2.7700	2.7871	2.6800	2.7400	-2.491%	298,125	+3.285%
2025-08-04	2.7000	2.8100	2.5400	2.8100	+7.252%	1,032,730	+0.712%
2025-08-01	2.7000	2.8591	2.6150	2.6200	-2.602%	1,227,204	+8.015%
2025-07-31	2.5700	2.6900	2.5300	2.6900	+7.171%	926,777	+5.204%
2025-07-30	2.5000	2.6050	2.4450	2.5100	0.000%	1,152,955	+12.749%
2025-07-29	2.4900	2.5500	2.4200	2.5100	+0.803%	615,441	+12.749%
2025-07-28	2.5000	2.5600	2.4443	2.4900	-0.797%	1,121,056	+13.655%
2025-07-25	2.5400	2.5400	2.4200	2.5100	-0.397%	710,519	+12.749%
2025-07-24	2.5400	2.6200	2.4900	2.5200	-1.176%	791,757	+12.302%
2025-07-23	2.5200	2.5700	2.4700	2.5500	+0.791%	1,076,026	+10.980%
2025-07-22	2.6000	2.6150	2.5200	2.5300	-2.692%	323,929	+11.858%
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	+8.429%
2025-07-16	2.6500	2.6500	2.5100	2.6200	-1.132%	1,145,554	+8.015%
2025-07-15	2.7200	2.7300	2.6350	2.6500	-2.574%	329,371	+6.792%
2025-07-14	2.7900	2.7944	2.6900	2.7200	-3.203%	602,429	+4.044%
2025-07-11	2.8000	2.8300	2.7600	2.8100	+0.717%	422,366	+0.712%
2025-07-10	2.8000	2.8300	2.7538	2.7900	-1.064%	2,481,763	+1.434%
2025-07-09	2.8100	2.9000	2.7950	2.8200	0.000%	296,671	+0.355%
2025-07-08	2.7900	2.8499	2.7500	2.8200	+0.714%	461,901	+0.355%
2025-07-07	2.8100	2.8200	2.7301	2.8000	0.000%	363,702	+1.071%
2025-07-03	2.7500	2.8100	2.7400	2.8000	+2.190%	197,773	+1.071%
2025-07-02	2.7700	2.8000	2.7255	2.7400	-1.792%	193,837	+3.285%
2025-07-01	2.7000	2.8000	2.7000	2.7900	+3.333%	307,998	+1.434%
2025-06-30	2.7100	2.7900	2.6700	2.7000	+0.372%	390,857	+4.815%
2025-06-27	2.6700	2.7400	2.6600	2.6900	0.000%	136,716	+5.204%
2025-06-26	2.7500	2.7700	2.6700	2.6900	-2.182%	178,060	+5.204%
2025-06-25	2.9100	2.9100	2.7500	2.7500	-4.844%	185,989	+2.909%
2025-06-24	2.8300	2.9100	2.8300	2.8900	+3.214%	147,493	-2.076%
2025-06-23	2.8900	2.8900	2.7900	2.8000	-2.778%	204,124	+1.071%
2025-06-20	2.9500	2.9500	2.8250	2.8800	-2.041%	191,591	-1.736%
2025-06-18	2.9500	2.9800	2.9200	2.9400	0.000%	129,827	-3.741%
2025-06-17	2.9200	2.9900	2.9100	2.9400	+1.379%	194,624	-3.741%
2025-06-16	2.8600	2.9400	2.8300	2.9000	+1.754%	454,369	-2.414%
2025-06-13	2.8000	2.8500	2.7600	2.8500	+0.707%	462,379	-0.702%
2025-06-12	2.7200	2.8400	2.6950	2.8300	+5.204%	499,982	0.000%
2025-06-11	2.7400	2.8000	2.6900	2.6900	-2.536%	405,094	+5.204%
2025-06-10	2.7500	2.7850	2.7221	2.7600	+1.845%	199,600	+2.536%
2025-06-09	2.7000	2.7282	2.6400	2.7100	+1.880%	278,216	+4.428%
2025-06-06	2.6300	2.7100	2.6100	2.6600	+1.141%	233,571	+6.391%
2025-06-05	2.6200	2.6950	2.5900	2.6300	+1.544%	442,074	+7.605%
2025-06-04	2.5700	2.6800	2.5700	2.5900	+0.388%	527,664	+9.266%
2025-06-03	2.6000	2.6200	2.5500	2.5800	-1.901%	567,275	+9.690%
2025-06-02	2.6400	2.6400	2.5200	2.6300	-1.128%	980,724	+7.605%
2025-05-30	2.6400	2.7050	2.5800	2.6600	+0.377%	193,265	+6.391%
2025-05-29	2.6600	2.7050	2.5850	2.6500	0.000%	324,441	+6.792%
2025-05-28	2.6500	2.6800	2.5600	2.6500	-0.376%	343,266	+6.792%
2025-05-27	2.8100	2.8100	2.6250	2.6600	-6.007%	676,109	+6.391%
2025-05-23	2.7900	2.8950	2.7700	2.8300	0.000%	175,012	0.000%
2025-05-22	2.7600	2.8400	2.7200	2.8300	+1.071%	204,408	0.000%
2025-05-21	2.7200	2.8050	2.6900	2.8000	+1.818%	200,129	+1.071%
2025-05-20	2.6700	2.7600	2.6400	2.7500	+2.230%	201,640	+2.909%
2025-05-19	2.6300	2.7050	2.6300	2.6900	+0.373%	123,280	+5.204%
2025-05-16	2.7000	2.7400	2.6800	2.6800	-0.741%	127,798	+5.597%
2025-05-15	2.7600	2.7700	2.6408	2.7000	-3.571%	138,278	+4.815%
2025-05-14	2.8100	2.8500	2.7500	2.8000	+0.719%	300,550	+1.071%
2025-05-13	2.7400	2.7950	2.7300	2.7800	+0.361%	183,681	+1.799%
2025-05-12	2.7500	2.7950	2.6750	2.7700	+6.130%	655,452	+2.166%
2025-05-09	2.5200	2.6900	2.5100	2.6100	+1.556%	978,715	+8.429%
2025-05-08	2.4900	2.5750	2.4700	2.5700	+3.213%	219,457	+10.117%
2025-05-07	2.5000	2.5100	2.4300	2.4900	+0.403%	361,273	+13.655%
2025-05-06	2.5500	2.5800	2.4800	2.4800	-3.876%	361,193	+14.113%
2025-05-05	2.5700	2.6600	2.5404	2.5800	+0.389%	659,062	+9.690%
2025-05-02	2.6100	2.6150	2.4800	2.5700	0.000%	548,372	+10.117%
2025-05-01	2.6100	2.6500	2.5400	2.5700	+0.391%	809,176	+10.117%
2025-04-30	2.4900	2.6400	2.4700	2.5600	0.000%	559,600	+10.547%
2025-04-29	2.6900	2.7000	2.5400	2.5600	-4.833%	1,089,764	+10.547%
2025-04-28	2.7800	2.8100	2.6700	2.6900	-3.929%	514,752	+5.204%
2025-04-25	2.8200	2.8950	2.7900	2.8000	-0.709%	390,610	+1.071%
2025-04-24	2.8400	2.8700	2.8050	2.8200	-1.742%	615,982	+0.355%
2025-04-23	2.9000	2.9800	2.8700	2.8700	+1.773%	179,049	-1.394%
2025-04-22	2.7900	2.8600	2.7200	2.8200	+1.439%	306,977	+0.355%
2025-04-21	2.8600	2.8600	2.7400	2.7800	-3.806%	624,348	+1.799%
2025-04-17	2.8500	2.9000	2.8200	2.8900	+2.847%	282,070	-2.076%
2025-04-16	2.8000	2.8400	2.7700	2.8100	+0.357%	312,836	+0.712%
2025-04-15	2.6800	2.8100	2.6800	2.8000	+4.478%	248,308	+1.071%
2025-04-14	2.6900	2.7100	2.6500	2.6800	+1.515%	215,442	+5.597%
2025-04-11	2.6200	2.6550	2.5166	2.6400	+1.538%	134,323	+7.197%
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	+5.204%
2025-04-08	2.6300	2.8200	2.5400	2.5700	+0.391%	692,199	+10.117%
2025-04-07	2.4700	2.5950	2.4100	2.5600	-0.775%	571,471	+10.547%
2025-04-04	2.6500	2.6700	2.5100	2.5800	-6.182%	820,928	+9.690%
2025-04-03	2.8400	2.8465	2.7400	2.7500	-3.509%	328,260	+2.909%
2025-04-02	2.8300	2.8698	2.7500	2.8500	+0.707%	242,246	-0.702%
2025-04-01	2.8500	2.8750	2.8100	2.8300	-0.702%	559,554	0.000%
2025-03-31	2.8900	2.9100	2.7700	2.8500	-1.384%	554,987	-0.702%
2025-03-28	2.9200	2.9400	2.8600	2.8900	-1.365%	322,021	-2.076%
2025-03-27	2.9600	2.9900	2.9100	2.9300	-0.678%	186,819	-3.413%
2025-03-26	3.0700	3.0800	2.9000	2.9500	-3.595%	271,363	-4.068%
2025-03-25	3.0200	3.0900	3.0000	3.0600	+0.658%	326,203	-7.516%
2025-03-24	2.8300	3.0600	2.8100	3.0400	+8.571%	2,725,357	-6.908%
2025-03-21	2.9400	2.9900	2.6250	2.8000	-7.285%	4,033,013	+1.071%
2025-03-20	3.0000	3.1000	3.0000	3.0200	0.000%	178,567	-6.291%
2025-03-19	3.0500	3.0899	2.8750	3.0200	-4.732%	597,866	-6.291%
2025-03-18	3.3000	3.3000	3.1600	3.1700	-2.761%	307,688	-10.726%
2025-03-17	3.2000	3.2780	3.1750	3.2600	+0.929%	152,658	-13.190%
2025-03-14	3.1500	3.2400	3.1100	3.2300	+1.893%	208,356	-12.384%
2025-03-13	3.2700	3.2700	3.1200	3.1700	-3.058%	260,326	-10.726%
2025-03-12	3.1300	3.2700	3.1300	3.2700	+5.654%	187,521	-13.456%
2025-03-11	3.0700	3.1000	2.9500	3.0950	+0.162%	842,854	-8.562%
2025-03-10	3.2100	3.4601	3.0650	3.0900	-2.524%	352,251	-8.414%
2025-03-07	3.1700	3.1900	3.1100	3.1700	0.000%	734,426	-10.726%
2025-03-06	3.1900	3.2450	3.1100	3.1700	-2.160%	867,156	-10.726%
2025-03-05	3.2100	3.2950	3.1400	3.2400	+1.250%	606,914	-12.654%
2025-03-04	3.1100	3.2100	3.0300	3.2000	0.000%	1,132,261	-11.563%
2025-03-03	3.3300	3.3586	3.1100	3.2000	-3.614%	1,289,470	-11.563%
2025-02-28	3.2500	3.3500	3.1736	3.3200	+1.529%	321,472	-14.759%
2025-02-27	3.4000	3.4700	3.2500	3.2700	-5.217%	399,698	-13.456%
2025-02-26	3.4000	3.4600	3.3150	3.4500	+1.471%	524,168	-17.971%
2025-02-25	3.4500	3.4500	3.2500	3.4000	-1.449%	638,651	-16.765%
2025-02-24	3.4600	3.5436	3.3050	3.4500	0.000%	643,247	-17.971%
2025-02-21	3.5600	3.6300	3.4150	3.4500	-2.817%	471,424	-17.971%

.dark-mode .XVlp9r{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XVlp9r{ 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