JZ Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 1.33 | 0.00 | 0.00% | 1.35 | 1.3996 | 1.21 | 14,264 |
Jun 13 2024 | 1.33 | 0.02 | 1.53% | 1.51 | 1.51 | 1.28 | 7,943 |
Jun 12 2024 | 1.31 | -0.17 | -11.49% | 1.46 | 1.46 | 1.26 | 66,270 |
Jun 11 2024 | 1.48 | -0.07 | -4.21% | 1.54 | 1.54 | 1.46 | 1,712 |
Jun 10 2024 | 1.545 | 0.02 | 1.64% | 1.56 | 1.56 | 1.46 | 9,869 |
Jun 07 2024 | 1.52 | 0.02 | 1.33% | 1.5198 | 1.5205 | 1.4546 | 2,122 |
Jun 06 2024 | 1.50 | -0.02 | -1.21% | 1.555 | 1.555 | 1.46 | 2,977 |
Jun 05 2024 | 1.5183 | -0.35 | -18.59% | 1.86 | 1.86 | 1.41 | 41,868 |
Jun 04 2024 | 1.865 | -0.05 | -2.36% | 1.955 | 1.955 | 1.78 | 9,852 |
Jun 03 2024 | 1.91 | -0.18 | -8.80% | 2.10 | 2.10 | 1.65 | 21,927 |
May 31 2024 | 2.0942 | -0.03 | -1.22% | 2.10 | 2.22 | 1.85 | 11,285 |
May 30 2024 | 2.1201 | -0.05 | -2.30% | 2.17 | 2.17 | 2.12 | 3,173 |
May 29 2024 | 2.17 | -0.03 | -1.14% | 2.03 | 2.175 | 2.03 | 2,781 |
May 28 2024 | 2.195 | -0.05 | -2.44% | 2.13 | 2.195 | 2.13 | 6,588 |
May 24 2024 | 2.2499 | 0.10 | 4.65% | 2.32 | 2.32 | 2.16 | 2,296 |
May 23 2024 | 2.15 | 0.06 | 2.69% | 2.12 | 2.1825 | 2.1067 | 2,506 |
May 22 2024 | 2.0936 | -0.01 | -0.54% | 2.0936 | 2.10 | 2.06 | 373 |
May 21 2024 | 2.105 | -0.03 | -1.17% | 2.13 | 2.1737 | 2.0601 | 1,787 |
May 20 2024 | 2.13 | 0.05 | 2.42% | 2.08 | 2.16 | 2.03 | 4,136 |
May 17 2024 | 2.0797 | -0.03 | -1.44% | 2.03 | 2.1093 | 2.03 | 5,393 |
May 16 2024 | 2.11 | -0.07 | -3.21% | 2.11 | 2.17 | 2.10 | 1,181 |
May 15 2024 | 2.18 | 0.02 | 0.93% | 2.15 | 2.18 | 2.10 | 8,522 |
May 14 2024 | 2.16 | 0.04 | 1.89% | 2.12 | 2.3383 | 2.11 | 5,910 |
May 13 2024 | 2.12 | -0.12 | -5.36% | 2.255 | 2.255 | 2.12 | 2,715 |
May 10 2024 | 2.24 | 0.00 | 0.00% | 2.24 | 2.24 | 2.22 | 193 |
May 09 2024 | 2.24 | 0.02 | 0.67% | 2.13 | 2.24 | 2.13 | 9,216 |
May 08 2024 | 2.225 | 0.07 | 3.01% | 2.151 | 2.25 | 2.15 | 13,462 |
May 07 2024 | 2.16 | -0.02 | -0.92% | 2.17 | 2.25 | 2.15 | 25,584 |
May 06 2024 | 2.18 | 0.02 | 0.69% | 2.11 | 2.18 | 2.08 | 3,286 |
May 03 2024 | 2.165 | -0.01 | -0.23% | 2.15 | 2.165 | 1.96 | 22,719 |
May 02 2024 | 2.17 | 0.03 | 1.40% | 2.121 | 2.2252 | 2.03 | 15,194 |
May 01 2024 | 2.14 | -0.04 | -1.92% | 2.18 | 2.18 | 2.11 | 2,249 |
Apr 30 2024 | 2.1818 | 0.04 | 1.72% | 2.08 | 2.1818 | 2.08 | 1,380 |
Apr 29 2024 | 2.145 | -0.01 | -0.23% | 2.09 | 2.25 | 2.09 | 1,785 |
Apr 26 2024 | 2.15 | -0.05 | -2.27% | 2.195 | 2.2799 | 2.15 | 2,348 |
Apr 25 2024 | 2.1999 | 0.05 | 2.32% | 2.19 | 2.22 | 2.06 | 1,027 |
Apr 24 2024 | 2.15 | -0.05 | -2.27% | 2.17 | 2.17 | 2.10 | 1,736 |
Apr 23 2024 | 2.20 | -0.01 | -0.45% | 2.17 | 2.24 | 2.13 | 3,616 |
Apr 22 2024 | 2.21 | 0.02 | 0.92% | 2.1401 | 2.21 | 2.13 | 3,628 |
Apr 19 2024 | 2.1898 | -0.09 | -3.96% | 2.33 | 2.33 | 2.01 | 52,545 |
Apr 18 2024 | 2.28 | 0.13 | 6.05% | 2.14 | 2.2994 | 2.14 | 95,000 |
Apr 17 2024 | 2.15 | -0.03 | -1.38% | 2.13 | 2.20 | 2.13 | 2,010 |
Apr 16 2024 | 2.18 | -0.04 | -1.87% | 2.20 | 2.28 | 2.16 | 4,672 |
Apr 15 2024 | 2.2215 | -0.09 | -3.83% | 2.33 | 2.34 | 2.155 | 7,399 |
Apr 12 2024 | 2.31 | -0.03 | -1.28% | 2.23 | 2.3329 | 2.23 | 3,072 |
Apr 11 2024 | 2.34 | 0.15 | 6.85% | 2.16 | 2.34 | 2.16 | 3,483 |
Apr 10 2024 | 2.19 | -0.06 | -2.67% | 2.30 | 2.30 | 2.12 | 21,338 |
Apr 09 2024 | 2.25 | 0.00 | 0.00% | 2.24 | 2.272 | 2.21 | 1,291 |
Apr 08 2024 | 2.25 | 0.07 | 2.97% | 2.22 | 2.2679 | 2.161 | 6,074 |
Apr 05 2024 | 2.185 | 0.04 | 2.10% | 2.15 | 2.185 | 2.10 | 4,343 |
Apr 04 2024 | 2.1401 | -0.02 | -0.92% | 2.16 | 2.35 | 2.1401 | 6,451 |
Apr 03 2024 | 2.16 | -0.10 | -4.42% | 2.23 | 2.3499 | 2.16 | 8,372 |
Apr 02 2024 | 2.26 | 0.03 | 1.35% | 2.22 | 2.34 | 2.22 | 6,602 |
Apr 01 2024 | 2.23 | -0.01 | -0.45% | 2.25 | 2.25 | 2.1718 | 5,398 |
Mar 28 2024 | 2.24 | 0.01 | 0.45% | 2.18 | 2.2499 | 2.18 | 3,597 |
Mar 27 2024 | 2.23 | 0.02 | 1.13% | 2.21 | 2.2484 | 2.18 | 3,048 |
Mar 26 2024 | 2.205 | -0.02 | -1.12% | 2.24 | 2.25 | 2.12 | 10,615 |
Mar 25 2024 | 2.2299 | 0.05 | 2.29% | 2.11 | 2.25 | 2.11 | 6,948 |
Mar 22 2024 | 2.18 | 0.06 | 2.59% | 2.04 | 2.19 | 2.04 | 2,169 |
Mar 21 2024 | 2.125 | -0.03 | -1.16% | 2.12 | 2.2176 | 2.0999 | 5,645 |
Mar 20 2024 | 2.15 | 0.16 | 8.23% | 2.04 | 2.20 | 2.0399 | 16,354 |
Mar 19 2024 | 1.9866 | 0.07 | 3.78% | 1.91 | 1.99 | 1.91 | 5,974 |
Mar 18 2024 | 1.9143 | 0.01 | 0.75% | 2.0399 | 2.0399 | 1.90 | 6,889 |