Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
JVA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 2.34 | 0.09 | 4.00% | 2.25 | 2.46 | 2.18 | 228,316 |
| Jun 27 2024 | 2.25 | 0.30 | 15.38% | 1.91 | 2.25 | 1.91 | 130,757 |
| Jun 26 2024 | 1.95 | -0.02 | -1.02% | 1.97 | 1.97 | 1.82 | 50,131 |
| Jun 25 2024 | 1.97 | 0.01 | 0.51% | 1.96 | 2.11 | 1.68 | 217,123 |
| Jun 24 2024 | 1.96 | 0.19 | 10.73% | 1.74 | 1.99 | 1.70 | 120,826 |
| Jun 21 2024 | 1.77 | 0.13 | 7.60% | 1.64 | 1.77 | 1.5115 | 107,465 |
| Jun 20 2024 | 1.645 | 0.22 | 15.03% | 1.44 | 1.65 | 1.43 | 97,693 |
| Jun 18 2024 | 1.43 | 0.01 | 0.70% | 1.39 | 1.4399 | 1.375 | 36,274 |
| Jun 17 2024 | 1.42 | 0.08 | 5.97% | 1.31 | 1.4297 | 1.31 | 48,920 |
| Jun 14 2024 | 1.34 | -0.02 | -1.47% | 1.33 | 1.37 | 1.30 | 38,076 |
| Jun 13 2024 | 1.36 | 0.01 | 0.74% | 1.42 | 1.42 | 1.33 | 14,261 |
| Jun 12 2024 | 1.35 | 0.03 | 2.27% | 1.31 | 1.3799 | 1.31 | 20,166 |
| Jun 11 2024 | 1.32 | 0.05 | 3.94% | 1.29 | 1.34 | 1.2898 | 17,130 |
| Jun 10 2024 | 1.27 | -0.04 | -3.05% | 1.32 | 1.32 | 1.23 | 49,468 |
| Jun 07 2024 | 1.31 | -0.02 | -1.50% | 1.385 | 1.385 | 1.29 | 9,637 |
| Jun 06 2024 | 1.33 | -0.01 | -0.75% | 1.35 | 1.43 | 1.30 | 45,968 |
| Jun 05 2024 | 1.34 | 0.00 | 0.00% | 1.34 | 1.39 | 1.3201 | 17,194 |
| Jun 04 2024 | 1.34 | 0.00 | 0.00% | 1.40 | 1.42 | 1.30 | 38,697 |
| Jun 03 2024 | 1.34 | 0.00 | 0.00% | 1.34 | 1.44 | 1.32 | 92,701 |
| May 31 2024 | 1.34 | -0.01 | -0.74% | 1.37 | 1.3704 | 1.295 | 18,457 |
| May 30 2024 | 1.35 | -0.03 | -2.17% | 1.34 | 1.37 | 1.28 | 52,539 |
| May 29 2024 | 1.3799 | 0.06 | 4.53% | 1.31 | 1.40 | 1.31 | 13,338 |
| May 28 2024 | 1.3201 | -0.04 | -2.93% | 1.34 | 1.41 | 1.31 | 40,759 |
| May 24 2024 | 1.36 | 0.07 | 5.43% | 1.29 | 1.37 | 1.2863 | 9,299 |
| May 23 2024 | 1.29 | -0.03 | -2.27% | 1.34 | 1.35 | 1.28 | 15,857 |
| May 22 2024 | 1.32 | -0.03 | -2.22% | 1.33 | 1.40 | 1.32 | 26,716 |
| May 21 2024 | 1.35 | -0.08 | -5.59% | 1.40 | 1.41 | 1.3401 | 24,128 |
| May 20 2024 | 1.43 | -0.02 | -1.38% | 1.42 | 1.46 | 1.39 | 39,364 |
| May 17 2024 | 1.45 | -0.02 | -1.11% | 1.46 | 1.48 | 1.4101 | 33,382 |
| May 16 2024 | 1.4663 | 0.05 | 3.26% | 1.43 | 1.517 | 1.40 | 30,736 |
| May 15 2024 | 1.42 | 0.00 | 0.00% | 1.43 | 1.48 | 1.40 | 32,760 |
| May 14 2024 | 1.42 | -0.06 | -3.79% | 1.47 | 1.50 | 1.40 | 57,223 |
| May 13 2024 | 1.476 | -0.03 | -2.25% | 1.52 | 1.52 | 1.47 | 26,101 |
| May 10 2024 | 1.51 | -0.01 | -0.66% | 1.54 | 1.54 | 1.45 | 38,917 |
| May 09 2024 | 1.52 | 0.00 | 0.00% | 1.52 | 1.56 | 1.505 | 11,181 |
| May 08 2024 | 1.52 | 0.01 | 0.66% | 1.50 | 1.59 | 1.35 | 68,450 |
| May 07 2024 | 1.51 | 0.10 | 7.09% | 1.40 | 1.6035 | 1.3499 | 155,003 |
| May 06 2024 | 1.41 | -0.01 | -0.70% | 1.42 | 1.45 | 1.3533 | 85,577 |
| May 03 2024 | 1.42 | -0.04 | -2.74% | 1.52 | 1.52 | 1.39 | 34,251 |
| May 02 2024 | 1.46 | -0.08 | -5.19% | 1.59 | 1.59 | 1.39 | 75,341 |
| May 01 2024 | 1.54 | -0.09 | -5.52% | 1.65 | 1.65 | 1.52 | 43,830 |
| Apr 30 2024 | 1.63 | -0.02 | -1.21% | 1.60 | 1.66 | 1.59 | 41,485 |
| Apr 29 2024 | 1.65 | -0.01 | -0.60% | 1.66 | 1.70 | 1.59 | 39,020 |
| Apr 26 2024 | 1.66 | -0.01 | -0.60% | 1.72 | 1.72 | 1.60 | 52,522 |
| Apr 25 2024 | 1.67 | -0.03 | -1.76% | 1.66 | 1.67 | 1.60 | 22,599 |
| Apr 24 2024 | 1.70 | 0.01 | 0.59% | 1.71 | 1.80 | 1.68 | 45,217 |
| Apr 23 2024 | 1.69 | 0.02 | 1.20% | 1.65 | 1.7013 | 1.55 | 131,020 |
| Apr 22 2024 | 1.67 | -0.04 | -2.34% | 1.71 | 1.71 | 1.6101 | 63,218 |
| Apr 19 2024 | 1.71 | -0.10 | -5.52% | 1.84 | 1.84 | 1.665 | 72,566 |
| Apr 18 2024 | 1.81 | 0.12 | 7.10% | 1.73 | 1.85 | 1.715 | 137,439 |
| Apr 17 2024 | 1.69 | 0.08 | 4.97% | 1.65 | 1.76 | 1.63 | 56,668 |
| Apr 16 2024 | 1.61 | -0.18 | -10.06% | 1.8198 | 1.8499 | 1.61 | 100,817 |
| Apr 15 2024 | 1.79 | 0.24 | 15.48% | 1.55 | 1.79 | 1.54 | 237,957 |
| Apr 12 2024 | 1.55 | 0.13 | 9.15% | 1.40 | 1.57 | 1.40 | 85,560 |
| Apr 11 2024 | 1.42 | 0.03 | 2.16% | 1.37 | 1.44 | 1.37 | 16,062 |
| Apr 10 2024 | 1.39 | -0.10 | -6.71% | 1.4908 | 1.4908 | 1.32 | 37,909 |
| Apr 09 2024 | 1.49 | 0.00 | 0.34% | 1.47 | 1.5367 | 1.4529 | 19,114 |
| Apr 08 2024 | 1.485 | -0.02 | -1.00% | 1.50 | 1.53 | 1.45 | 60,586 |
| Apr 05 2024 | 1.50 | 0.02 | 1.35% | 1.48 | 1.51 | 1.47 | 16,867 |
| Apr 04 2024 | 1.48 | -0.01 | -0.67% | 1.57 | 1.57 | 1.47 | 39,042 |
| Apr 03 2024 | 1.49 | -0.06 | -3.87% | 1.52 | 1.54 | 1.36 | 73,582 |
| Apr 02 2024 | 1.55 | -0.04 | -2.52% | 1.60 | 1.60 | 1.42 | 53,354 |
| Apr 01 2024 | 1.59 | 0.01 | 0.63% | 1.68 | 1.70 | 1.53 | 79,633 |
