Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
JEMA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24 2024 | 38.12 | 0.01 | 0.03% | 38.15 | 38.4028 | 38.12 | 210,321 |
| Jun 21 2024 | 38.11 | -0.10 | -0.26% | 38.14 | 38.23 | 38.10 | 12,717 |
| Jun 20 2024 | 38.21 | -0.02 | -0.05% | 38.35 | 38.41 | 38.12 | 72,975 |
| Jun 18 2024 | 38.23 | 0.26 | 0.68% | 38.09 | 38.36 | 38.09 | 809,572 |
| Jun 17 2024 | 37.97 | 0.25 | 0.66% | 37.79 | 38.0699 | 37.7447 | 17,258 |
| Jun 14 2024 | 37.72 | 0.07 | 0.19% | 37.52 | 37.75 | 37.5089 | 26,697 |
| Jun 13 2024 | 37.65 | -0.05 | -0.13% | 37.75 | 37.75 | 37.5244 | 50,018 |
| Jun 12 2024 | 37.70 | 0.36 | 0.96% | 37.87 | 37.95 | 37.6903 | 21,859 |
| Jun 11 2024 | 37.34 | -0.12 | -0.32% | 37.28 | 37.3692 | 37.1578 | 37,050 |
| Jun 10 2024 | 37.46 | 0.20 | 0.54% | 37.26 | 37.53 | 37.145 | 35,401 |
| Jun 07 2024 | 37.26 | -0.48 | -1.27% | 37.59 | 37.59 | 37.26 | 40,428 |
| Jun 06 2024 | 37.74 | 0.18 | 0.48% | 37.66 | 37.8299 | 37.61 | 22,698 |
| Jun 05 2024 | 37.56 | 0.65 | 1.76% | 37.35 | 37.56 | 37.2438 | 111,479 |
| Jun 04 2024 | 36.91 | -0.36 | -0.97% | 36.93 | 37.0199 | 36.7537 | 87,131 |
| Jun 03 2024 | 37.27 | 0.25 | 0.68% | 37.565 | 37.59 | 37.15 | 247,913 |
| May 31 2024 | 37.02 | -0.34 | -0.91% | 37.01 | 37.03 | 36.73 | 437,176 |
| May 30 2024 | 37.36 | -0.11 | -0.29% | 37.23 | 37.4999 | 37.23 | 24,258 |
| May 29 2024 | 37.4672 | -0.58 | -1.53% | 37.56 | 37.56 | 37.42 | 19,031 |
| May 28 2024 | 38.05 | 0.04 | 0.11% | 38.15 | 38.19 | 37.99 | 21,987 |
| May 24 2024 | 38.01 | 0.06 | 0.16% | 38.00 | 38.115 | 38.00 | 26,913 |
| May 23 2024 | 37.95 | -0.27 | -0.71% | 38.41 | 38.41 | 37.8801 | 190,927 |
| May 22 2024 | 38.22 | -0.11 | -0.29% | 38.36 | 38.38 | 38.1699 | 28,250 |
| May 21 2024 | 38.33 | -0.31 | -0.80% | 38.38 | 38.4198 | 38.28 | 19,158 |
| May 20 2024 | 38.64 | -0.19 | -0.49% | 38.56 | 38.7413 | 38.56 | 32,295 |
| May 17 2024 | 38.83 | 0.17 | 0.44% | 38.64 | 38.9019 | 38.64 | 48,971 |
| May 16 2024 | 38.66 | 0.07 | 0.18% | 38.59 | 38.78 | 38.57 | 94,634 |
| May 15 2024 | 38.59 | 0.41 | 1.07% | 38.42 | 38.65 | 38.3422 | 34,430 |
| May 14 2024 | 38.18 | 0.19 | 0.50% | 37.98 | 38.19 | 37.98 | 32,670 |
| May 13 2024 | 37.99 | 0.27 | 0.72% | 37.94 | 38.1399 | 37.92 | 31,182 |
| May 10 2024 | 37.72 | 0.03 | 0.08% | 37.85 | 37.94 | 37.6501 | 39,099 |
| May 09 2024 | 37.69 | 0.14 | 0.37% | 37.57 | 37.73 | 37.515 | 47,421 |
| May 08 2024 | 37.55 | -0.09 | -0.24% | 37.37 | 37.6199 | 37.37 | 33,651 |
| May 07 2024 | 37.64 | -0.25 | -0.66% | 37.70 | 37.79 | 37.5645 | 51,207 |
| May 06 2024 | 37.89 | 0.11 | 0.29% | 37.77 | 37.95 | 37.77 | 83,869 |
| May 03 2024 | 37.78 | 0.37 | 0.99% | 37.64 | 37.82 | 37.58 | 56,471 |
| May 02 2024 | 37.41 | 0.74 | 2.02% | 37.00 | 37.5383 | 36.96 | 71,269 |
| May 01 2024 | 36.67 | 0.12 | 0.33% | 36.68 | 36.925 | 36.5612 | 39,585 |
| Apr 30 2024 | 36.55 | -0.49 | -1.32% | 36.75 | 36.8802 | 36.55 | 181,846 |
| Apr 29 2024 | 37.04 | 0.32 | 0.87% | 36.87 | 37.06 | 36.87 | 29,476 |
| Apr 26 2024 | 36.72 | 0.40 | 1.10% | 36.66 | 36.80 | 36.65 | 56,353 |
| Apr 25 2024 | 36.32 | 0.02 | 0.06% | 35.95 | 36.38 | 35.92 | 53,702 |
| Apr 24 2024 | 36.30 | 0.24 | 0.67% | 36.32 | 36.36 | 36.13 | 106,680 |
| Apr 23 2024 | 36.06 | 0.30 | 0.84% | 35.87 | 36.09 | 35.77 | 61,349 |
| Apr 22 2024 | 35.76 | 0.28 | 0.79% | 35.53 | 35.83 | 35.51 | 119,971 |
| Apr 19 2024 | 35.48 | -0.24 | -0.67% | 35.60 | 35.62 | 35.4207 | 347,762 |
| Apr 18 2024 | 35.72 | 0.15 | 0.43% | 35.81 | 35.91 | 35.64 | 166,120 |
| Apr 17 2024 | 35.5666 | 0.05 | 0.13% | 35.70 | 35.72 | 35.478 | 32,515 |
| Apr 16 2024 | 35.52 | -0.47 | -1.31% | 35.60 | 35.69 | 35.45 | 41,079 |
| Apr 15 2024 | 35.9918 | -0.21 | -0.58% | 36.42 | 36.42 | 35.9464 | 38,682 |
| Apr 12 2024 | 36.20 | -0.80 | -2.16% | 36.53 | 36.53 | 36.1501 | 29,338 |
| Apr 11 2024 | 37.00 | 0.25 | 0.68% | 37.06 | 37.075 | 36.80 | 26,761 |
| Apr 10 2024 | 36.75 | -0.55 | -1.47% | 36.87 | 37.285 | 36.61 | 171,877 |
| Apr 09 2024 | 37.30 | 0.30 | 0.81% | 37.22 | 37.37 | 37.1235 | 290,821 |
| Apr 08 2024 | 37.00 | 0.16 | 0.43% | 37.01 | 37.119 | 36.98 | 41,856 |
| Apr 05 2024 | 36.84 | -0.04 | -0.11% | 36.83 | 36.9495 | 36.565 | 164,456 |
| Apr 04 2024 | 36.88 | -0.09 | -0.24% | 37.28 | 37.4184 | 36.87 | 35,805 |
| Apr 03 2024 | 36.97 | 0.16 | 0.43% | 36.71 | 36.99 | 36.65 | 56,207 |
| Apr 02 2024 | 36.81 | 0.09 | 0.25% | 36.825 | 36.9499 | 36.79 | 47,767 |
| Apr 01 2024 | 36.72 | 0.07 | 0.19% | 36.83 | 37.00 | 36.48 | 43,678 |
| Mar 28 2024 | 36.65 | 0.04 | 0.11% | 36.62 | 36.795 | 36.5906 | 100,151 |
| Mar 27 2024 | 36.61 | 0.14 | 0.38% | 36.47 | 36.61 | 36.4221 | 30,645 |
