Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
IJPN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 15.828 | -0.35 | -2.16% | 15.961 | 15.967 | 15.75 | 13,579 |
| Jul 24 2024 | 16.178 | -0.18 | -1.09% | 16.278 | 16.312 | 16.172 | 14,555 |
| Jul 23 2024 | 16.356 | 0.02 | 0.11% | 16.27 | 16.388 | 16.256 | 2,336 |
| Jul 22 2024 | 16.338 | 0.06 | 0.35% | 16.222 | 16.338 | 16.222 | 2,614 |
| Jul 19 2024 | 16.281 | -0.12 | -0.76% | 16.295 | 16.32 | 16.235 | 5,718 |
| Jul 18 2024 | 16.405 | -0.28 | -1.68% | 16.533 | 16.533 | 16.405 | 3,950 |
| Jul 17 2024 | 16.685 | -0.09 | -0.51% | 16.764 | 16.781 | 16.645 | 13,525 |
| Jul 16 2024 | 16.771 | 0.10 | 0.59% | 16.656 | 16.782 | 16.656 | 8,843 |
| Jul 15 2024 | 16.672 | 0.06 | 0.38% | 16.689 | 16.718 | 16.652 | 29,390 |
| Jul 12 2024 | 16.609 | -0.14 | -0.84% | 16.59 | 16.609 | 16.562 | 6,827 |
| Jul 11 2024 | 16.75 | -0.02 | -0.13% | 16.651 | 16.757 | 16.588 | 19,037 |
| Jul 10 2024 | 16.771 | 0.28 | 1.69% | 16.633 | 16.771 | 16.617 | 30,404 |
| Jul 09 2024 | 16.492 | 0.05 | 0.29% | 16.554 | 16.562 | 16.483 | 7,277 |
| Jul 08 2024 | 16.444 | -0.01 | -0.09% | 16.40 | 16.445 | 16.381 | 4,183 |
| Jul 05 2024 | 16.458 | -0.10 | -0.62% | 16.48 | 16.488 | 16.443 | 675 |
| Jul 04 2024 | 16.56 | 0.18 | 1.12% | 16.497 | 16.56 | 16.497 | 7,030 |
| Jul 03 2024 | 16.377 | 0.05 | 0.31% | 16.373 | 16.384 | 16.333 | 9,815 |
| Jul 02 2024 | 16.326 | 0.20 | 1.25% | 16.298 | 16.341 | 16.245 | 27,384 |
| Jul 01 2024 | 16.124 | -0.17 | -1.02% | 16.133 | 16.188 | 16.10 | 6,279 |
| Jun 28 2024 | 16.29 | 0.18 | 1.09% | 16.153 | 16.35 | 16.151 | 7,897 |
| Jun 27 2024 | 16.115 | 0.03 | 0.19% | 16.089 | 16.149 | 16.06 | 26,113 |
| Jun 26 2024 | 16.085 | 0.02 | 0.15% | 16.168 | 16.209 | 16.079 | 24,814 |
| Jun 25 2024 | 16.061 | 0.19 | 1.21% | 16.06 | 16.089 | 16.032 | 28,248 |
| Jun 24 2024 | 15.869 | 0.12 | 0.73% | 15.787 | 15.871 | 15.785 | 23,342 |
| Jun 21 2024 | 15.754 | -0.06 | -0.40% | 15.773 | 15.84 | 15.734 | 7,378 |
| Jun 20 2024 | 15.817 | 0.03 | 0.18% | 15.838 | 15.851 | 15.79 | 2,562 |
| Jun 19 2024 | 15.788 | 0.03 | 0.18% | 15.901 | 15.903 | 15.788 | 4,361 |
| Jun 18 2024 | 15.76 | 0.00 | -0.01% | 15.77 | 15.80 | 15.76 | 5,654 |
| Jun 17 2024 | 15.762 | -0.23 | -1.42% | 15.798 | 15.811 | 15.736 | 10,355 |
| Jun 14 2024 | 15.989 | 0.13 | 0.84% | 15.98 | 16.052 | 15.954 | 12,891 |
| Jun 13 2024 | 15.856 | -0.34 | -2.08% | 15.919 | 15.934 | 15.849 | 23,253 |
| Jun 12 2024 | 16.193 | 0.01 | 0.08% | 16.119 | 16.216 | 16.09 | 6,003 |
| Jun 11 2024 | 16.18 | -0.13 | -0.82% | 16.228 | 16.242 | 16.167 | 26,449 |
| Jun 10 2024 | 16.314 | 0.20 | 1.22% | 16.251 | 16.319 | 16.206 | 5,484 |
| Jun 07 2024 | 16.118 | 0.04 | 0.22% | 16.076 | 16.138 | 16.046 | 2,522 |
| Jun 06 2024 | 16.082 | 0.02 | 0.11% | 16.066 | 16.108 | 16.065 | 6,335 |
| Jun 05 2024 | 16.064 | -0.11 | -0.67% | 16.013 | 16.064 | 15.973 | 20,222 |
| Jun 04 2024 | 16.173 | 0.00 | 0.01% | 16.156 | 16.205 | 16.123 | 39,968 |
| Jun 03 2024 | 16.171 | 0.16 | 0.98% | 16.203 | 16.203 | 16.142 | 13,670 |
| May 31 2024 | 16.014 | 0.12 | 0.77% | 16.065 | 16.099 | 16.00 | 13,965 |
| May 30 2024 | 15.892 | 0.09 | 0.58% | 15.91 | 15.91 | 15.854 | 7,536 |
| May 29 2024 | 15.80 | -0.24 | -1.48% | 15.906 | 15.925 | 15.80 | 5,615 |
| May 28 2024 | 16.037 | -0.04 | -0.22% | 16.056 | 16.064 | 16.018 | 9,355 |
| May 27 2024 | 16.072 | 0.13 | 0.80% | 16.068 | 16.084 | 16.038 | 5,536 |
| May 24 2024 | 15.945 | 0.04 | 0.23% | 15.937 | 15.958 | 15.906 | 25,156 |
| May 23 2024 | 15.909 | 0.00 | -0.02% | 16.042 | 16.054 | 15.879 | 34,994 |
| May 22 2024 | 15.912 | -0.13 | -0.81% | 15.909 | 15.929 | 15.86 | 38,155 |
| May 21 2024 | 16.042 | -0.08 | -0.52% | 16.062 | 16.082 | 16.019 | 4,602 |
| May 20 2024 | 16.126 | 0.07 | 0.43% | 16.137 | 16.173 | 16.10 | 3,582 |
| May 17 2024 | 16.057 | 0.07 | 0.44% | 16.006 | 16.069 | 16.00 | 5,356 |
| May 16 2024 | 15.987 | 0.02 | 0.11% | 16.06 | 16.073 | 15.987 | 24,630 |
| May 15 2024 | 15.969 | 0.09 | 0.57% | 15.90 | 15.989 | 15.90 | 4,283 |
| May 14 2024 | 15.879 | 0.02 | 0.10% | 15.877 | 15.91 | 15.864 | 11,643 |
| May 13 2024 | 15.863 | -0.10 | -0.63% | 15.877 | 15.912 | 15.852 | 7,877 |
| May 10 2024 | 15.963 | -0.03 | -0.17% | 15.992 | 16.036 | 15.958 | 23,152 |
| May 09 2024 | 15.99 | -0.01 | -0.08% | 15.928 | 15.99 | 15.898 | 346 |
| May 08 2024 | 16.003 | -0.20 | -1.22% | 15.959 | 16.006 | 15.94 | 12,427 |
| May 07 2024 | 16.20 | -0.10 | -0.60% | 16.301 | 16.32 | 16.185 | 95,115 |
| May 06 2024 | 16.297 | 0.12 | 0.72% | 16.285 | 16.343 | 16.246 | 2,598 |
| May 03 2024 | 16.18 | 0.03 | 0.18% | 16.14 | 16.26 | 16.129 | 5,904 |
| May 02 2024 | 16.151 | 0.14 | 0.86% | 16.119 | 16.178 | 16.071 | 4,615 |
| Apr 30 2024 | 16.014 | 0.08 | 0.51% | 16.108 | 16.15 | 16.014 | 20,598 |
| Apr 29 2024 | 15.932 | 0.08 | 0.47% | 15.992 | 16.138 | 15.932 | 83,820 |
