Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
J5A Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10 2024 | 6.718 | -0.04 | -0.53% | 6.798 | 6.799 | 6.617 | 5,941 |
| Jul 09 2024 | 6.754 | 0.21 | 3.26% | 6.56 | 6.754 | 6.468 | 21,425 |
| Jul 08 2024 | 6.541 | -0.05 | -0.68% | 6.678 | 6.70 | 6.541 | 8,454 |
| Jul 05 2024 | 6.586 | -0.11 | -1.69% | 6.699 | 6.744 | 6.558 | 7,734 |
| Jul 04 2024 | 6.699 | 0.00 | 0.00% | 6.687 | 6.761 | 6.631 | 5,714 |
| Jul 03 2024 | 6.699 | -0.01 | -0.12% | 6.70 | 6.893 | 6.662 | 20,573 |
| Jul 02 2024 | 6.707 | 0.10 | 1.47% | 6.611 | 6.757 | 6.611 | 18,144 |
| Jul 01 2024 | 6.61 | -0.33 | -4.81% | 6.994 | 6.994 | 6.61 | 26,936 |
| Jun 28 2024 | 6.944 | 0.06 | 0.90% | 6.909 | 6.98 | 6.84 | 11,488 |
| Jun 27 2024 | 6.882 | 0.12 | 1.74% | 6.708 | 6.882 | 6.705 | 19,369 |
| Jun 26 2024 | 6.764 | 0.02 | 0.22% | 6.725 | 6.799 | 6.687 | 6,471 |
| Jun 25 2024 | 6.749 | -0.07 | -1.06% | 6.869 | 6.869 | 6.638 | 11,569 |
| Jun 24 2024 | 6.821 | 0.10 | 1.53% | 6.638 | 6.861 | 6.61 | 24,037 |
| Jun 21 2024 | 6.718 | 0.12 | 1.80% | 6.65 | 6.775 | 6.587 | 18,214 |
| Jun 20 2024 | 6.599 | 0.02 | 0.27% | 6.661 | 6.677 | 6.503 | 18,572 |
| Jun 19 2024 | 6.581 | 0.06 | 0.86% | 6.629 | 6.638 | 6.564 | 11,107 |
| Jun 18 2024 | 6.525 | -0.17 | -2.55% | 6.757 | 6.80 | 6.476 | 47,121 |
| Jun 17 2024 | 6.696 | -0.10 | -1.46% | 6.801 | 6.841 | 6.632 | 42,630 |
| Jun 14 2024 | 6.795 | -0.03 | -0.40% | 6.851 | 6.899 | 6.76 | 34,079 |
| Jun 13 2024 | 6.822 | -0.41 | -5.70% | 7.259 | 7.331 | 6.752 | 67,403 |
| Jun 12 2024 | 7.234 | -0.24 | -3.20% | 7.503 | 7.60 | 7.198 | 41,172 |
| Jun 11 2024 | 7.473 | -0.05 | -0.72% | 7.519 | 7.623 | 7.45 | 10,313 |
| Jun 10 2024 | 7.527 | -0.10 | -1.31% | 7.671 | 7.671 | 7.501 | 15,134 |
| Jun 07 2024 | 7.627 | -0.04 | -0.56% | 7.631 | 7.707 | 7.583 | 10,587 |
| Jun 06 2024 | 7.67 | 0.05 | 0.63% | 7.558 | 7.792 | 7.517 | 16,049 |
| Jun 05 2024 | 7.622 | 0.05 | 0.67% | 7.57 | 7.676 | 7.465 | 9,260 |
| Jun 04 2024 | 7.571 | -0.08 | -1.03% | 7.683 | 7.683 | 7.533 | 17,718 |
| Jun 03 2024 | 7.65 | 0.07 | 0.92% | 7.64 | 7.852 | 7.564 | 40,701 |
| May 31 2024 | 7.58 | 0.09 | 1.16% | 7.482 | 7.854 | 7.405 | 56,990 |
| May 30 2024 | 7.493 | 0.41 | 5.76% | 7.031 | 7.493 | 7.031 | 16,165 |
| May 29 2024 | 7.085 | -0.12 | -1.64% | 7.238 | 7.275 | 7.051 | 5,539 |
| May 28 2024 | 7.203 | 0.09 | 1.19% | 7.163 | 7.242 | 7.031 | 17,291 |
| May 27 2024 | 7.118 | 0.01 | 0.13% | 7.157 | 7.169 | 7.101 | 9,192 |
| May 24 2024 | 7.109 | 0.00 | 0.01% | 7.172 | 7.201 | 7.037 | 19,466 |
| May 23 2024 | 7.108 | -0.28 | -3.76% | 7.484 | 7.549 | 7.108 | 30,409 |
| May 22 2024 | 7.386 | 0.09 | 1.18% | 7.268 | 7.457 | 7.144 | 14,443 |
| May 21 2024 | 7.30 | -0.16 | -2.17% | 7.406 | 7.499 | 7.273 | 26,112 |
| May 20 2024 | 7.462 | 0.06 | 0.82% | 7.421 | 7.465 | 7.356 | 6,856 |
| May 17 2024 | 7.401 | -0.20 | -2.62% | 7.553 | 7.628 | 7.391 | 12,945 |
| May 16 2024 | 7.60 | 0.09 | 1.13% | 7.646 | 7.66 | 7.37 | 13,047 |
| May 15 2024 | 7.515 | -0.37 | -4.66% | 7.959 | 7.999 | 7.515 | 29,587 |
| May 14 2024 | 7.882 | 0.02 | 0.20% | 7.89 | 8.00 | 7.749 | 26,839 |
| May 13 2024 | 7.866 | 0.35 | 4.60% | 7.60 | 7.90 | 7.50 | 36,762 |
| May 10 2024 | 7.52 | 0.17 | 2.31% | 7.43 | 7.78 | 7.43 | 45,891 |
| May 09 2024 | 7.35 | 0.14 | 2.00% | 7.389 | 7.529 | 6.75 | 63,259 |
| May 08 2024 | 7.206 | -0.04 | -0.61% | 7.307 | 7.335 | 7.118 | 47,567 |
| May 07 2024 | 7.25 | -0.11 | -1.47% | 7.381 | 7.48 | 7.243 | 17,380 |
| May 06 2024 | 7.358 | -0.05 | -0.62% | 7.421 | 7.493 | 7.349 | 17,389 |
| May 03 2024 | 7.404 | 0.00 | 0.07% | 7.449 | 7.65 | 7.30 | 34,671 |
| May 02 2024 | 7.399 | 0.49 | 7.08% | 7.169 | 7.45 | 7.109 | 43,541 |
| Apr 30 2024 | 6.91 | -0.68 | -8.90% | 7.633 | 7.662 | 6.909 | 107,653 |
| Apr 29 2024 | 7.585 | -0.02 | -0.21% | 7.561 | 7.728 | 7.561 | 25,881 |
| Apr 26 2024 | 7.601 | -0.12 | -1.55% | 7.767 | 7.80 | 7.527 | 31,457 |
| Apr 25 2024 | 7.721 | -0.13 | -1.62% | 7.687 | 7.899 | 7.561 | 18,528 |
| Apr 24 2024 | 7.848 | -0.07 | -0.91% | 7.928 | 7.936 | 7.732 | 7,546 |
| Apr 23 2024 | 7.92 | -0.01 | -0.06% | 7.964 | 8.013 | 7.719 | 28,082 |
| Apr 22 2024 | 7.925 | 0.02 | 0.24% | 7.91 | 7.974 | 7.816 | 18,217 |
| Apr 19 2024 | 7.906 | 0.09 | 1.18% | 7.792 | 7.96 | 7.61 | 23,238 |
| Apr 18 2024 | 7.814 | 0.06 | 0.81% | 7.705 | 7.88 | 7.701 | 8,747 |
| Apr 17 2024 | 7.751 | 0.07 | 0.86% | 7.618 | 7.817 | 7.618 | 6,080 |
| Apr 16 2024 | 7.685 | -0.20 | -2.49% | 7.835 | 7.909 | 7.61 | 44,346 |
| Apr 15 2024 | 7.881 | 0.04 | 0.51% | 7.794 | 7.972 | 7.794 | 25,565 |
| Apr 12 2024 | 7.841 | -0.14 | -1.72% | 7.917 | 7.999 | 7.837 | 21,747 |
