Earnings Ahead

HEPS - D Market Elektronik Hizmetler ve Ticaret AS

  1. Home
  2. Consumer Cyclical
  3. HEPS
D Market Elektronik Hizmetler ve Ticaret AS

D Market Elektronik Hizmetler ve Ticaret AS

About

Profile

Headquarters

Turkey

Intraday

High
-
Low
-

52-week

High
-
Low
-

HEPS



 
...

Available for logged in users only.



The multiple price alert feature will smartly add or remove $1 if your alert was hit.
It's only available if you are logged in, a V.I.P. member or if you are using the AI chrome extension.

Contact us via Twitter if you are interested in trying it out.
  • D-MARKET Electronic Services & Trading GAAP EPS of -TRY0.59, revenue of TRY4.63B
  • D-MARKET Electronic Services & Trading receives Nasdaq notice on having regained compliance
  • D-MARKET Electronic Services & Trading reports Q4 results
  • D-MARKET Electronic Services & Trading regains Nasdaq compliance
  • D-MARKET Electronic Services & Trading reports Q3 results; raises FY22 GMV growth guidance
  • Hepsiburada receives non-compliance letter from the Nasdaq
  • D-MARKET Electronic Services & Trading reports Q2 results
  • Hepsiburada CEO Murat Emirdag to step down, Nilhan Onal to succeed
  • D-MARKET Electronic Services & Trading reports Q1 results
  • D-MARKET Electronic Services reports Q4 results
  • Hepsiburada, Intel team up to help SMEs go digital
  • Hepsiburada's digital open wallet HepsiPay signs innovative payment partnership with Paycell
  • D-MARKET Electronic Services & Trading reports Q3 results
  • Hepsiburada signs advertising pact with Facebook to boost sales
  • D-MARKET Electronic Services & Trading slumps 22% on widening of losses and negative EBITDA
  • D-MARKET Electronic Services & Trading reports Q2 results
  • Turkish e-commerce platform Hepsiburada opened at $12.75, rise more than 9% in its debut session
  • Turkish e-commerce platform Hepsiburada prices initial public offering at $12/ADS
  • Turkey's online commerce platform D-MARKET sets price range for Nasdaq IPO
Date Price Open High Low Vol Change ER
May 15, 2023 0.98 1
1.01
0.98
148K -9.26%
May 12, 2023 1.08 1.07
1.09
1.03
612K 1.89%
May 11, 2023 1.06 0.98
1.08
0.97
821K 10.42%
May 10, 2023 0.96 0.97
0.99
0.94
147K 0%
May 9, 2023 0.96 0.98
1
0.95
126K -1.03%
 
May 8, 2023 0.97 0.99
1.01
0.95
209K -2.02%
May 5, 2023 0.99 0.94
0.99
0.91
191K 8.79%
May 4, 2023 0.91 0.96
0.98
0.9
414K -5.21%
May 3, 2023 0.96 1
1.03
0.94
299K -4%
May 2, 2023 1 1.02
1.03
1
151K -3.85%
May 1, 2023 1.04 0.97
1.05
0.96
418K 8.33%
Apr 28, 2023 0.96 0.95
1
0.95
386K -1.03%
Apr 27, 2023 0.97 0.93
1
0.93
191K 2.11%
Apr 26, 2023 0.95 0.93
0.96
0.9
319K 2.15%
Apr 25, 2023 0.93 0.97
0.99
0.92
418K -5.1%
Apr 24, 2023 0.98 0.95
0.98
0.94
351K 2.08%
Apr 21, 2023 0.96 0.96
1.01
0.95
429K -2.04%
Apr 20, 2023 0.98 1.02
1.03
0.97
560K -6.67%
Apr 19, 2023 1.05 1.01
1.05
1.01
242K 1.94%
Apr 18, 2023 1.03 1.05
1.06
0.98
670K -1.9%
Apr 17, 2023 1.05 1.07
1.08
1.03
297K -3.67%
Apr 14, 2023 1.09 1.1
1.12
1.06
387K -1.8%
Apr 13, 2023 1.11 1.08
1.15
1.07
375K 3.74%
Apr 12, 2023 1.07 1.18
1.18
1.04
679K -6.96%
Apr 11, 2023 1.15 1.16
1.19
1.1
586K -4.17%
Apr 10, 2023 1.2 1.17
1.22
1.1
631K 3.45%
Apr 6, 2023 1.16 1.13
1.17
1.12
339K 4.50%
Apr 5, 2023 1.11 1.19
1.19
1.08
651K -7.5%
Apr 4, 2023 1.2 1.12
1.24
1.11
1.1M 9.09%
Apr 3, 2023 1.1 1.34
1.34
1.06
2.4M -17.91%
Mar 31, 2023 1.34 1.32
1.41
1.2
1.4M 0%
Mar 30, 2023 1.34 1.37
1.43
1.3
1.5M -0.74%
Mar 29, 2023 1.35 1.24
1.4
1.24
1.8M 5.47%
Mar 28, 2023 1.28 1.19
1.28
1.16
1.3M 7.56%
Mar 27, 2023 1.19 1.14
1.2
1.11
1.5M 4.39%
Mar 24, 2023 1.14 1.1
1.18
1.04
2.1M 4.59%
Mar 23, 2023 1.09 0.94
1.2
0.9
3.8M 21.11%
Mar 22, 2023 0.9 0.92
0.94
0.85
1.4M 11.11%
Mar 21, 2023 0.81 0.81
0.83
0.81
390K 0%
Mar 20, 2023 0.81 0.8
0.83
0.79
359K 0%
Mar 17, 2023 0.81 0.82
0.85
0.8
355K 0%
Mar 16, 2023 0.81 0.82
0.83
0.79
361K -1.22%
Mar 15, 2023 0.82 0.81
0.83
0.81
278K 0%
Mar 14, 2023 0.82 0.81
0.85
0.8
613K 1.23%
Mar 13, 2023 0.81 0.8
0.82
0.77
281K 0%
Mar 10, 2023 0.81 0.83
0.83
0.76
488K 0%
Mar 9, 2023 0.81 0.82
0.84
0.8
281K -1.22%
Mar 8, 2023 0.82 0.83
0.87
0.81
312K 0%
Mar 7, 2023 0.82 0.85
0.85
0.81
337K -3.53%
Mar 6, 2023 0.85 0.9
0.9
0.84
396K 0%
Mar 3, 2023 0.85 0.87
0.9
0.83
373K 1.19%
Mar 2, 2023 0.84 0.86
0.88
0.83
207K -2.33%
Mar 1, 2023 0.86 0.89
0.92
0.86
252K -3.37%
Feb 28, 2023 0.89 0.9
0.93
0.87
105K -1.11%
Feb 27, 2023 0.9 0.89
0.93
0.88
306K 0%
Feb 24, 2023 0.9 0.92
0.92
0.88
143K 0%
Feb 23, 2023 0.9 0.9
0.97
0.88
387K 0%
Feb 22, 2023 0.9 0.9
0.99
0.87
865K 1.12%
Feb 21, 2023 0.89 0.95
0.97
0.88
418K -6.32%
Feb 17, 2023 0.95 0.95
0.99
0.94
118K -2.06%
Feb 16, 2023 0.97 0.99
1
0.94
298K -1.02%
Feb 15, 2023 0.98 1
1
0.9
288K 8.89%
Feb 14, 2023 0.9 0.9
0.9
0.88
551K 0%
Feb 13, 2023 0.9 0.94
0.94
0.89
410K -5.26%
Feb 10, 2023 0.95 0.96
0.98
0.92
280K -2.06%
Feb 9, 2023 0.97 1
1
0.93
361K 0%
Feb 8, 2023 0.97 1.03
1.03
0.93
356K 0%
Feb 7, 2023 0.97 1.09
1.09
0.93
920K -3.96%
Feb 6, 2023 1.01 1.11
1.12
1
695K -8.18%
Feb 3, 2023 1.1 1.15
1.17
1.08
546K 0%
Feb 2, 2023 1.1 1.18
1.2
1.08
681K -5.98%
Feb 1, 2023 1.17 1.2
1.2
1.13
499K -2.5%
Jan 31, 2023 1.2 1.21
1.21
1.17
294K 0.84%
Jan 30, 2023 1.19 1.11
1.22
1.11
391K -0.83%
Jan 27, 2023 1.2 1.22
1.23
1.19
649K 0%
Jan 26, 2023 1.2 1.15
1.24
1.15
845K 5.26%
Jan 25, 2023 1.14 1.13
1.15
1.09
427K 0%
Jan 24, 2023 1.14 1.15
1.15
1.09
651K 0.88%
Jan 23, 2023 1.13 1.15
1.17
1.1
555K -1.74%
Jan 20, 2023 1.15 1.18
1.21
1.11
900K -2.54%
Jan 19, 2023 1.18 1.13
1.25
1.12
2.2M 2.61%
Jan 18, 2023 1.15 1.16
1.3
1.11
1.4M -1.71%
Jan 17, 2023 1.17 0.96
1.17
0.96
2.1M 21.88%
Jan 13, 2023 0.96 1
1
0.95
453K 0%
Jan 12, 2023 0.96 1.01
1.05
0.88
1.2M -3.03%
Jan 11, 2023 0.99 0.95
1
0.89
935K 10%
Jan 10, 2023 0.9 0.93
0.94
0.87
612K 0%
Jan 9, 2023 0.9 0.8
0.9
0.76
1.0M 15.38%
Jan 6, 2023 0.78 0.75
0.79
0.74
602K 5.41%
Jan 5, 2023 0.74 0.75
0.78
0.71
1.0M 2.78%
Jan 4, 2023 0.72 0.71
0.75
0.69
700K 1.41%
Jan 3, 2023 0.71 0.69
0.73
0.69
1.1M 7.58%
Dec 30 0.66 0.63
0.73
0.61
2.8M 8.20%
Dec 29 0.61 0.68
0.69
0.61
2.2M -10.29%
Dec 28 0.68 0.68
0.71
0.65
1.3M 1.49%
Dec 27 0.67 0.7
0.72
0.67
499K -2.9%
Dec 23 0.69 0.7
0.7
0.68
244K 0%
Dec 22 0.69 0.71
0.72
0.68
387K -1.43%
Dec 21 0.7 0.69
0.71
0.69
785K 1.45%
Dec 20 0.69 0.69
0.71
0.67
344K 0%
Dec 19 0.69 0.72
0.73
0.67
268K 4.55%
Dec 16 0.66 0.74
0.74
0.66
628K -9.59%
Dec 15 0.73 0.72
0.74
0.7
189K -1.35%
Dec 14 0.74 0.79
0.79
0.71
656K -3.9%
Dec 13 0.77 0.75
0.79
0.75
722K 2.67%
Dec 12 0.75 0.74
0.77
0.74
539K 2.74%
Dec 9 0.73 0.75
0.75
0.72
198K 0%
Dec 8 0.73 0.74
0.75
0.71
362K -1.35%
Dec 7 0.74 0.82
0.82
0.73
306K -2.63%
Dec 6 0.76 0.8
0.8
0.76
442K -2.56%
Dec 5 0.78 0.78
0.78
0.76
869K 2.63%
Dec 2 0.76 0.75
0.77
0.72
858K 4.11%
Dec 1 0.73 0.75
0.75
0.72
504K 5.80%
Nov 30 0.69 0.69
0.7
0.68
387K 0%
Nov 29 0.69 0.69
0.69
0.66
437K 0%
Nov 28 0.69 0.7
0.71
0.68
298K 0%
Nov 25 0.69 0.69
0.7
0.68
354K 0%
Nov 23 0.69 0.7
0.75
0.67
423K 0%
Nov 22 0.69 0.7
0.7
0.67
310K 0%
Nov 21 0.69 0.71
0.71
0.68
283K 0%
Nov 18 0.69 0.7
0.7
0.66
976K -1.43%
Nov 17 0.7 0.72
0.72
0.69
478K 0%
Nov 16 0.7 0.71
0.72
0.69
222K -2.78%
Nov 15 0.72 0.71
0.75
0.69
1.2M 2.86%
Nov 14 0.7 0.7
0.72
0.7
836K 0%
Nov 11 0.7 0.7
0.71
0.69
966K 0%
Nov 10 0.7 0.71
0.72
0.69
523K 1.45%
Nov 9 0.69 0.71
0.71
0.68
272K -1.43%
Nov 8 0.7 0.72
0.73
0.69
570K -1.41%
Nov 7 0.71 0.75
0.76
0.7
715K 0%
Nov 4 0.71 0.71
0.73
0.7
245K -1.39%
Nov 3 0.72 0.72
0.75
0.7
194K 0%
Nov 2 0.72 0.75
0.76
0.72
419K -5.26%
Nov 1 0.76 0.78
0.78
0.75
594K 1.33%
Oct 31 0.75 0.82
0.82
0.75
372K -5.06%
Oct 28 0.79 0.79
0.8
0.76
98.9K 2.60%
Oct 27 0.77 0.77
0.79
0.75
129K 0%
Oct 26 0.77 0.78
0.79
0.75
238K -1.28%
Oct 25 0.78 0.78
0.79
0.75
346K 1.30%
Oct 24 0.77 0.77
0.8
0.73
311K -4.94%
Oct 21 0.81 0.8
0.81
0.77
59.5K 2.53%
Oct 20 0.79 0.81
0.84
0.78
92.3K -3.66%
Oct 19 0.82 0.83
0.83
0.8
58.6K 1.23%
Oct 18 0.81 0.81
0.84
0.81
187K 2.53%
Oct 17 0.79 0.79
0.82
0.75
4.1M 3.95%
Oct 14 0.76 0.75
0.77
0.72
337K 2.70%
Oct 13 0.74 0.75
0.76
0.71
198K -1.33%
Oct 12 0.75 0.73
0.77
0.72
255K 2.74%
Oct 11 0.73 0.75
0.78
0.71
284K -3.95%
Oct 10 0.76 0.77
0.79
0.74
315K -1.3%
Oct 7 0.77 0.83
0.85
0.77
608K -2.53%
Oct 6 0.79 0.9
0.92
0.79
964K -14.13%
Oct 5 0.92 0.94
0.94
0.88
284K 2.22%
Oct 4 0.9 0.96
1
0.9
744K -6.25%
Oct 3 0.96 0.96
1.01
0.94
318K 0%
Sep 30 0.96 0.93
1.01
0.92
742K -2.04%
Sep 29 0.98 0.93
0.99
0.91
732K 2.08%
Sep 28 0.96 0.93
0.99
0.91
319K 6.67%
Sep 27 0.9 0.94
0.96
0.9
153K -3.23%
Sep 26 0.93 0.92
0.99
0.91
153K -2.11%
Sep 23 0.95 0.93
0.95
0.9
120K 2.15%
Sep 22 0.93 1.02
1.07
0.89
646K -8.82%
Sep 21 1.02 1.04
1.06
1
136K -1.92%
Sep 20 1.04 1.05
1.06
1.01
164K -0.95%
Sep 19 1.05 1.04
1.06
1.02
339K -2.78%
Sep 16 1.08 1.07
1.1
0.97
862K 0%
Sep 15 1.08 1.11
1.11
1.03
443K -3.57%
Sep 14 1.12 1.08
1.12
1.05
137K 4.67%
Sep 13 1.07 1.12
1.12
1.05
236K -4.46%
Sep 12 1.12 1.07
1.15
1.05
602K 6.67%
Sep 9 1.05 1.03
1.07
0.99
326K 0.96%
Sep 8 1.04 0.99
1.04
0.98
253K 5.05%
Sep 7 0.99 1
1.01
0.98
213K -1.98%
Sep 6 1.01 1.03
1.06
0.98
419K 2.02%
Sep 2 0.99 1.01
1.03
0.98
128K -1.98%
Sep 1 1.01 1.02
1.02
0.98
215K 0%
Aug 31 1.01 0.92
1.02
0.92
409K 9.78%
Aug 30 0.92 0.99
1.02
0.92
503K -7.07%
Aug 29 0.99 0.98
1
0.94
174K 1.02%
Aug 26 0.98 0.99
1
0.92
295K 1.03%
Aug 25 0.97 1
1
0.8
244K 1.04%
Aug 24 0.96 0.94
0.99
0.92
206K 5.49%
Aug 23 0.91 0.86
0.94
0.85
366K 5.81%
Aug 22 0.86 0.95
0.96
0.84
814K -9.47%
Aug 19 0.95 0.97
1
0.95
358K -5.94%
Aug 18 1.01 1
1.03
0.96
432K -4.72%
Aug 17 1.06 1.09
1.1
0.98
764K -2.75%
Aug 16 1.09 1.1
1.11
1.03
594K -3.54%
Aug 15 1.13 1.15
1.15
1.05
560K 1.80%
Aug 12 1.11 1.08
1.12
1.05
365K 2.78%
Aug 11 1.08 1.14
1.15
1.06
529K -2.7%
Aug 10 1.11 1.14
1.14
1.09
494K 3.74%
Aug 9 1.07 1.19
1.19
1
1.0M -5.31%
Aug 8 1.13 1.18
1.2
1.08
887K -4.24%
Aug 5 1.18 1.19
1.19
1.12
659K 0%
Aug 4 1.18 1.16
1.19
1.08
1.1M 8.26%
Aug 3 1.09 0.97
1.12
0.97
1.2M 13.54%
Aug 2 0.96 0.94
0.97
0.92
592K 2.13%
Aug 1 0.94 0.89
0.95
0.86
380K 6.82%
Jul 29 0.88 0.88
0.9
0.86
320K -1.12%
Jul 28 0.89 0.88
0.89
0.86
227K 0%
Jul 27 0.89 0.85
0.89
0.82
304K 4.71%
Jul 26 0.85 0.85
0.85
0.83
315K 1.19%
Jul 25 0.84 0.93
0.94
0.73
1.3M -7.69%
Jul 22 0.91 0.89
0.94
0.85
789K 2.25%
Jul 21 0.89 0.9
0.9
0.86
543K 2.30%
Jul 20 0.87 0.79
0.89
0.79
658K 11.54%
Jul 19 0.78 0.78
0.8
0.75
321K 0%
Jul 18 0.78 0.79
0.79
0.73
305K 2.63%
Jul 15 0.76 0.75
0.76
0.73
267K 1.33%
Jul 14 0.75 0.76
0.78
0.71
595K -1.32%
Jul 13 0.76 0.75
0.77
0.75
335K 0%
Jul 12 0.76 0.77
0.79
0.75
320K -2.56%
Jul 11 0.78 0.77
0.83
0.75
366K 0%
Jul 8 0.78 0.8
0.84
0.75
609K 0%
Jul 7 0.78 0.76
0.79
0.73
466K 6.85%
Jul 6 0.73 0.7
0.74
0.69
476K 0%
Jul 5 0.73 0.63
0.73
0.61
1.0M 17.74%
Jul 1 0.62 0.62
0.65
0.59
1.3M 1.64%
Jun 30 0.61 0.66
0.68
0.59
8.0M -8.96%
Jun 29 0.67 0.68
0.69
0.65
869K -1.47%
Jun 28 0.68 0.71
0.72
0.66
880K -5.56%
Jun 27 0.72 0.73
0.75
0.7
818K 0%
Jun 24 0.72 0.71
0.74
0.69
854K 4.35%
Jun 23 0.69 0.72
0.74
0.66
937K -1.43%
Jun 22 0.7 0.71
0.73
0.65
1.3M -4.11%
Jun 21 0.73 0.72
0.77
0.7
1.2M 7.35%
Jun 17 0.68 0.72
0.79
0.64
1.3M -5.56%
Jun 16 0.72 0.75
0.8
0.69
1.0M -5.26%
Jun 15 0.76 0.79
0.85
0.75
2.3M 0%
Jun 14 0.76 0.8
0.82
0.76
912K -2.56%
Jun 13 0.78 0.9
0.9
0.76
1.7M -13.33%
Jun 10 0.9 0.93
0.97
0.89
1.1M -5.26%
Jun 9 0.95 0.98
1
0.93
1.7M -5%
Jun 8 1 0.99
1.06
0.99
743K 0%
Jun 7 1 1.1
1.1
0.94
1.4M -7.41%
Jun 6 1.08 1.13
1.15
1.07
330K -3.57%
Jun 3 1.12 1.2
1.2
1.06
719K -6.67%
Jun 2 1.2 1.24
1.25
1.16
1.1M -3.23%
Jun 1 1.24 1.39
1.39
1.22
514K -7.46%
May 31 1.34 1.39
1.42
1.34
419K -2.19%
May 27 1.37 1.37
1.4
1.35
233K 0%
May 26 1.37 1.31
1.4
1.31
368K 5.38%
May 25 1.3 1.33
1.36
1.28
418K -0.76%
May 24 1.31 1.36
1.39
1.28
413K -5.76%
May 23 1.39 1.44
1.48
1.39
367K -4.14%
May 20 1.45 1.41
1.5
1.37
572K 2.84%
May 19 1.41 1.4
1.45
1.35
160K 0%
May 18 1.41 1.49
1.49
1.38
157K -3.42%
May 17 1.46 1.45
1.49
1.44
168K 1.39%
May 16 1.44 1.53
1.58
1.42
354K -3.36%
May 13 1.49 1.4
1.5
1.33
775K 12.88%
May 12 1.32 1.28
1.34
1.28
575K 3.13%
May 11 1.28 1.41
1.43
1.26
600K -8.57%
May 10 1.4 1.46
1.52
1.4
570K -1.41%
May 9 1.42 1.53
1.54
1.4
481K -9.55%
May 6 1.57 1.63
1.67
1.53
573K -3.68%
May 5 1.63 1.74
1.75
1.58
423K -6.32%
May 4 1.74 1.73
1.74
1.61
298K 0.58%
May 3 1.73 1.7
1.74
1.65
291K -0.57%
May 2 1.74 1.66
1.77
1.62
377K 8.75%
Apr 29 1.6 1.76
1.8
1.6
721K -8.05%
Apr 28 1.74 1.79
1.86
1.7
344K -2.79%
Apr 27 1.79 1.76
1.87
1.75
281K 1.70%
Apr 26 1.76 1.92
1.92
1.66
1.1M -8.33%
Apr 25 1.92 1.96
1.96
1.88
312K -3.03%
Apr 22 1.98 1.98
2.03
1.89
281K 3.13%
Apr 21 1.92 2.08
2.12
1.91
558K -7.25%
Apr 20 2.07 2.23
2.25
2.05
403K -5.91%
Apr 19 2.2 2.08
2.26
2.07
310K 4.27%
Apr 18 2.11 2.18
2.18
2.01
304K 0.96%
Apr 14 2.09 2.13
2.19
2.05
234K -1.88%
Apr 13 2.13 2.07
2.14
2.04
170K 3.40%
Apr 12 2.06 2.2
2.2
2.01
386K -3.29%
Apr 11 2.13 2.2
2.21
2.1
456K -3.62%
Apr 8 2.21 2.23
2.23
2.11
440K 0.45%
Apr 7 2.2 2.4
2.4
2.16
598K -8.71%
Apr 6 2.41 2.5
2.54
2.38
528K -5.12%
Apr 5 2.54 2.68
2.81
2.52
1.1M -3.05%
Apr 4 2.62 2.45
2.68
2.41
1.2M 7.82%
Apr 1 2.43 2.27
2.49
2.27
816K 7.05%
Mar 31 2.27 2.26
2.42
2.21
665K -1.3%
Mar 30 2.3 2.27
2.38
2.26
592K 0.44%
Mar 29 2.29 2.26
2.38
2.21
1.3M 3.62%
Mar 28 2.21 2.08
2.25
2.03
758K 8.87%
Mar 25 2.03 2.07
2.08
1.99
409K -1.46%
Mar 24 2.06 2.16
2.35
2
2.2M 5.10%
Mar 23 1.96 1.92
2.11
1.88
942K 0%
Mar 22 1.96 1.99
2.03
1.85
744K -1.01%
Mar 21 1.98 2
2.02
1.91
631K 0%
Mar 18 1.98 1.88
1.98
1.88
653K 4.76%
Mar 17 1.89 1.8
1.9
1.77
488K 5%
Mar 16 1.8 1.68
1.82
1.65
366K 9.76%
Mar 15 1.64 1.65
1.67
1.58
343K -0.61%
Mar 14 1.65 1.65
1.69
1.63
286K -1.2%
Mar 11 1.67 1.91
1.91
1.65
576K -9.24%
Mar 10 1.84 1.84
1.94
1.8
307K -0.54%
Mar 9 1.85 1.7
1.9
1.7
499K 12.80%
Mar 8 1.64 1.62
1.74
1.55
639K 0%
Mar 7 1.64 1.68
1.69
1.59
729K -2.96%
Mar 4 1.69 1.73
1.75
1.65
467K -1.17%
Mar 3 1.71 1.73
1.79
1.67
381K -0.58%
Mar 2 1.72 1.79
1.8
1.71
583K -1.71%
Mar 1 1.75 1.8
1.85
1.71
463K -1.69%
Feb 28 1.78 1.86
1.9
1.75
1.1M -4.81%
Feb 25 1.87 1.95
2.01
1.86
390K -3.11%
Feb 24 1.93 1.86
1.98
1.83
1.1M -3.5%
Feb 23 2 1.91
2.06
1.91
459K 5.26%
Feb 22 1.9 2.05
2.07
1.88
453K -5.94%
Feb 18 2.02 2.1
2.12
2.01
377K -5.16%
Feb 17 2.13 2.18
2.22
2.09
476K -4.48%
Feb 16 2.23 2.27
2.27
2.19
470K -0.45%
Feb 15 2.24 2.26
2.27
2.14
629K 5.66%
Feb 14 2.12 2.18
2.27
2.1
429K -3.2%
Feb 11 2.19 2.42
2.48
2.15
674K -7.2%
Feb 10 2.36 2.33
2.6
2.28
1.8M 4.42%
Feb 9 2.26 2.12
2.28
2.08
950K 9.18%
Feb 8 2.07 2
2.09
1.96
505K 5.61%
Feb 7 1.96 1.97
2
1.92
258K 1.03%
Feb 4 1.94 1.93
1.97
1.86
427K 0.52%
Feb 3 1.93 2.04
2.09
1.92
720K -7.21%
Feb 2 2.08 2.13
2.13
2.01
534K -2.35%
Feb 1 2.13 1.92
2.13
1.91
784K 11.52%
Jan 31 1.91 1.8
1.95
1.8
639K 3.80%
Jan 28 1.84 1.78
1.84
1.71
641K 1.66%
Jan 27 1.81 1.87
1.87
1.78
522K 1.12%
Jan 26 1.79 1.96
1.97
1.73
1.3M -8.67%
Jan 25 1.96 1.96
1.99
1.84
830K 0.51%
Jan 24 1.95 2.01
2.01
1.91
1.4M -5.8%
Jan 21 2.07 1.96
2.14
1.9
2.2M 5.61%
Jan 20 1.96 2.04
2.09
1.92
2.1M -3.45%
Jan 19 2.03 2.04
2.14
2
1.4M 0.50%
Jan 18 2.02 1.99
2.16
1.9
2.0M 2.02%
Jan 14 1.98 1.79
1.98
1.78
1.3M 11.24%
Jan 13 1.78 1.91
1.93
1.71
1.6M -6.81%
Jan 12 1.91 1.78
2
1.75
2.7M 7.30%
Jan 11 1.78 1.62
1.83
1.62
1.3M 9.20%
Jan 10 1.63 1.69
1.71
1.58
3.7M -5.78%
Jan 7 1.73 1.77
1.8
1.66
702K -1.14%
Jan 6 1.75 1.76
1.76
1.71
782K 1.74%
Jan 5 1.72 1.88
1.9
1.7
1.2M -8.99%
Jan 4 1.89 1.93
1.93
1.81
1.0M -1.56%
Jan 3 1.92 1.94
1.95
1.89
1.0M 0.52%
Dec 31 1.91 1.9
1.93
1.9
964K 0.53%
Dec 30 1.9 1.99
1.99
1.88
1.9M -0.52%
Dec 29 1.91 2
2
1.9
1.5M 0%
Dec 28 1.91 2.06
2.1
1.9
1.4M -6.37%
Dec 27 2.04 2.09
2.2
2.03
1.1M -0.49%
Dec 23 2.05 2.01
2.15
2.01
1.2M 5.13%
Dec 22 1.95 1.91
2.01
1.9
2.2M 2.63%
Dec 21 1.9 2.06
2.06
1.88
2.0M -3.06%
Dec 20 1.96 2
2.04
1.87
1.9M -3.45%
Dec 17 2.03 2.04
2.07
1.91
1.3M -0.49%
Dec 16 2.04 2.16
2.19
2
753K -4.23%
Dec 15 2.13 2.12
2.15
1.99
1.3M -0.47%
Dec 14 2.14 2.19
2.23
2.04
1.0M -1.38%
Dec 13 2.17 2.25
2.28
2.13
742K -3.13%
Dec 10 2.24 2.39
2.44
2.24
795K -6.28%
Dec 9 2.39 2.61
2.61
2.35
628K -7.72%
Dec 8 2.59 2.48
2.66
2.35
921K 4.44%
Dec 7 2.48 2.24
2.64
2.24
1.7M 11.21%
Dec 6 2.23 2.23
2.3
2.13
1.9M -2.19%
Dec 3 2.28 2.39
2.39
2.23
824K -2.56%
Dec 2 2.34 2.31
2.35
2.16
2.0M 0.86%
Dec 1 2.32 2.5
2.53
2.32
1.4M -5.31%
Nov 30 2.45 2.71
2.71
2.42
1.8M -9.26%
Nov 29 2.7 2.74
2.79
2.63
977K 0%
Nov 26 2.7 2.81
2.84
2.68
2.8M -5.59%
Nov 24 2.86 2.76
2.97
2.67
2.2M 0.35%
Nov 23 2.85 3.15
3.32
2.81
1.9M -9.81%
Nov 22 3.16 3.23
3.25
3.05
1.1M -2.47%
Nov 19 3.24 3.51
3.51
3.19
882K -5.54%
Nov 18 3.43 3.26
3.43
3.2
1.3M 4.26%
Nov 17 3.29 3.36
3.46
3.25
1.5M -1.79%
Nov 16 3.35 3.39
3.44
3.23
2.2M -2.05%
Nov 15 3.42 3.84
3.98
3.34
5.5M -4.2%
Nov 12 3.57 5.46
5.46
3.5
8.5M -36.7%
Nov 11 5.64 5.59
5.76
5.5
367K 2.36%
Nov 10 5.51 5.29
5.65
5.2
396K 3.57%
Nov 9 5.32 5.25
5.34
5.15
308K 1.53%
Nov 8 5.24 5.3
5.4
5.04
210K -0.95%
Nov 5 5.29 5.22
5.4
5.07
422K 0.95%
Nov 4 5.24 4.76
5.26
4.75
2.2M 9.39%
Nov 3 4.79 4.62
4.85
4.55
1.4M 4.36%
Nov 2 4.59 4.73
4.73
4.56
654K -2.96%
Nov 1 4.73 4.52
4.77
4.52
293K 3.96%
Oct 29 4.55 4.79
4.8
4.53
923K -3.81%
Oct 28 4.73 4.67
4.85
4.56
606K 2.38%
Oct 27 4.62 4.57
4.63
4.12
1.7M 0.43%
Oct 26 4.6 4.69
4.77
4.59
652K -0.65%
Oct 25 4.63 5.2
5.2
4.59
1.2M -9.39%
Oct 22 5.11 5.15
5.18
4.98
468K -0.2%
Oct 21 5.12 5
5.17
5
281K 2.40%
Oct 20 5 5.35
5.43
4.99
361K -6.72%
Oct 19 5.36 5.27
5.39
4.96
1.5M 0.94%
Oct 18 5.31 5.21
5.34
5.18
225K 1.72%
Oct 15 5.22 5.78
5.8
5.2
392K -9.69%
Oct 14 5.78 5.55
5.8
5.5
278K 4.33%
Oct 13 5.54 5.46
5.57
5.43
226K 1.47%
Oct 12 5.46 5.34
5.53
5.32
375K 2.25%
Oct 11 5.34 5.57
5.63
5.33
252K -4.64%
Oct 8 5.6 5.54
5.82
5.41
415K 1.08%
Oct 7 5.54 5.73
5.78
5.53
312K -3.65%
Oct 6 5.75 6.04
6.04
5.68
387K -5.12%
Oct 5 6.06 6.23
6.51
6.04
511K -3.04%
Oct 4 6.25 6.46
6.58
6.12
600K -2.65%
Oct 1 6.42 6.84
6.89
6.39
639K -6.41%
Sep 30 6.86 6.51
6.88
6.2
835K 6.19%
Sep 29 6.46 7.07
7.09
6.4
1.5M -7.85%
Sep 28 7.01 6.85
7.07
6.76
807K 1.89%
Sep 27 6.88 6.78
7.08
6.62
1.0M 1.47%
Sep 24 6.78 6.7
6.97
6.63
773K -1.02%
Sep 23 6.85 6.5
7
6.35
2.3M 6.20%
Sep 22 6.45 6.43
6.64
6.38
978K 1.10%
Sep 21 6.38 6.95
7.1
6.35
923K -6.59%
Sep 20 6.83 6.43
6.97
6.43
1.6M 2.86%
Sep 17 6.64 6.69
6.82
6.53
754K -1.63%
Sep 16 6.75 6.86
6.87
6.68
524K -1.6%
Sep 15 6.86 6.87
6.9
6.65
440K 0.73%
Sep 14 6.81 7.2
7.2
6.58
884K -4.62%
Sep 13 7.14 7.5
7.5
7.06
963K -3.77%
Sep 10 7.42 7.4
7.61
7.32
902K 0.82%
Sep 9 7.36 7.57
7.57
7.05
699K -1.08%
Sep 8 7.44 7.65
7.65
7.27
935K -1.06%
Sep 7 7.52 7.66
7.77
7.22
978K -1.7%
Sep 3 7.65 8.04
8.09
7.57
556K -4.49%
Sep 2 8.01 8.43
8.5
7.82
1.0M -4.3%
Sep 1 8.37 8.78
8.98
8.34
802K -4.23%
Aug 31 8.74 9.51
9.68
8.7
723K -10.45%
Aug 30 9.76 9.25
9.78
9.25
674K 5.97%
Aug 27 9.21 9.05
9.53
8.56
1.5M 2.68%
Aug 26 8.97 12.01
12.01
8.75
4.8M -25.37%
Aug 25 12.02 12.07
12.27
11.75
388K 0.08%
Aug 24 12.01 11.35
12.67
11.2
514K 7.04%
Aug 23 11.22 11.85
12.26
11.08
805K -4.92%
Aug 20 11.8 11.63
11.9
11.44
548K 2.61%
Aug 19 11.5 11.49
11.61
11.32
388K -1.37%
Aug 18 11.66 12.15
12.33
11.64
453K -3.16%
Aug 17 12.04 12.94
12.94
12.04
298K -7.03%
Aug 16 12.95 12.77
13.1
12.77
138K 0%
Aug 13 12.95 13.26
13.79
12.82
231K -1.37%
Aug 12 13.13 13.95
14.09
13.13
166K -6.01%
Aug 11 13.97 13.35
14.01
13.24
425K 3.87%
Aug 10 13.45 13.17
13.48
13.11
108K 2.20%
Aug 9 13.16 13.26
13.39
12.92
153K -0.6%
Aug 6 13.24 13.65
13.87
13.09
131K -2.22%
Aug 5 13.54 13.49
13.84
13.3
154K 1.73%
Aug 4 13.31 13.25
13.74
13.25
122K 1.84%
Aug 3 13.07 12.88
13.15
12.83
232K 0.85%
Aug 2 12.96 13.22
13.58
12.9
488K -1.59%
Jul 30 13.17 13.49
14.01
13.13
371K -2.37%
Jul 29 13.49 14.13
14.13
13.42
320K -3.09%
Jul 28 13.92 14.02
14.79
13.75
1.5M -0.64%
Jul 27 14.01 13.1
14.74
12.92
1.1M 5.50%
Jul 26 13.28 13.74
13.89
13.11
214K -2.71%
Jul 23 13.65 13.01
13.79
12.85
436K 4.68%
Jul 22 13.04 13.25
13.42
12.82
78.3K -1.29%
Jul 21 13.21 12.99
13.67
12.99
373K 1.62%
Jul 20 13 13
13.12
12.91
343K -0.46%
Jul 19 13.06 13
13.15
12.84
973K 0.77%
Jul 16 12.96 13.1
13.1
12.71
776K -1.07%
Jul 15 13.1 13
13.2
12.9
780K 0.38%
Jul 14 13.05 13.11
13.2
12.5
1.1M -1.21%
Jul 13 13.21 13.65
13.86
12.98
1.0M -5.1%
Jul 12 13.92 13.96
14.2
13.44
805K -2.38%
Jul 9 14.26 13.9
14.4
13.8
852K 0.78%
Jul 8 14.15 14.14
14.3
13.65
1.4M -0.28%
Jul 7 14.19 14.69
15.23
12.75
2.2M 1%
Jul 6 14.05 14.46
14.58
13.52
2.8M -0.14%
Jul 2 14.07 13.5
14.76
13.5
4.6M 4.77%
Jul 1 13.43 12.75
14
12.75
14.0M 0%