JCE(JCE)
JCE
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $16.32 | $16.43 | $16.32 | $16.42 | 14,386 |
| 5/19/2026 | $16.22 | $16.32 | $16.14 | $16.25 | 16,900 |
| 5/18/2026 | $16.29 | $16.37 | $16.10 | $16.29 | 33,300 |
| 5/15/2026 | $16.31 | $16.36 | $16.22 | $16.24 | 30,610 |
| 5/14/2026 | $16.47 | $16.48 | $16.38 | $16.42 | 32,908 |
| 5/13/2026 | $16.28 | $16.53 | $16.28 | $16.39 | 27,700 |
| 5/12/2026 | $16.32 | $16.32 | $16.16 | $16.27 | 33,928 |
| 5/11/2026 | $16.37 | $16.45 | $16.26 | $16.33 | 25,800 |
| 5/8/2026 | $16.30 | $16.47 | $16.24 | $16.37 | 35,749 |
| 5/7/2026 | $16.32 | $16.40 | $16.17 | $16.22 | 24,617 |
| 5/6/2026 | $16.25 | $16.29 | $16.17 | $16.28 | 27,600 |
| 5/5/2026 | $16.19 | $16.28 | $16.14 | $16.17 | 33,429 |
| 5/4/2026 | $16.23 | $16.28 | $16.04 | $16.12 | 28,322 |
| 5/1/2026 | $16.24 | $16.27 | $16.02 | $16.19 | 28,900 |
| 4/30/2026 | $16.19 | $16.19 | $16.00 | $16.17 | 42,919 |
| 4/29/2026 | $16.01 | $16.08 | $15.84 | $16.06 | 28,628 |
| 4/28/2026 | $16.07 | $16.07 | $15.85 | $16.01 | 28,224 |
| 4/27/2026 | $15.97 | $16.17 | $15.93 | $16.12 | 76,043 |
| 4/24/2026 | $15.89 | $15.95 | $15.80 | $15.92 | 24,600 |
| 4/23/2026 | $15.94 | $15.94 | $15.73 | $15.89 | 50,506 |
| 4/22/2026 | $15.86 | $16.01 | $15.74 | $15.97 | 25,433 |
| 4/21/2026 | $15.83 | $15.88 | $15.69 | $15.85 | 33,400 |
| 4/20/2026 | $15.90 | $15.91 | $15.76 | $15.85 | 29,024 |
| 4/17/2026 | $15.96 | $15.98 | $15.85 | $15.92 | 39,200 |
| 4/16/2026 | $15.92 | $15.94 | $15.76 | $15.87 | 38,615 |
| 4/15/2026 | $15.80 | $15.90 | $15.70 | $15.89 | 40,434 |
| 4/14/2026 | $15.60 | $15.94 | $15.55 | $15.76 | 37,217 |
| 4/13/2026 | $15.39 | $15.55 | $15.26 | $15.54 | 53,014 |
| 4/10/2026 | $15.35 | $15.60 | $15.29 | $15.38 | 47,100 |
| 4/9/2026 | $15.35 | $15.47 | $15.11 | $15.43 | 21,900 |
| 4/8/2026 | $15.25 | $15.57 | $15.14 | $15.38 | 65,613 |
| 4/7/2026 | $14.96 | $14.96 | $14.75 | $14.92 | 38,427 |
| 4/6/2026 | $14.90 | $15.02 | $14.87 | $14.96 | 33,929 |
| 4/2/2026 | $14.79 | $15.04 | $14.57 | $14.87 | 47,600 |
| 4/1/2026 | $14.90 | $15.06 | $14.63 | $14.99 | 81,500 |
| 3/31/2026 | $14.30 | $14.88 | $14.11 | $14.78 | 105,545 |
| 3/30/2026 | $14.24 | $14.66 | $13.99 | $14.11 | 65,745 |
| 3/27/2026 | $14.38 | $14.38 | $14.11 | $14.13 | 35,112 |
| 3/26/2026 | $14.66 | $14.69 | $14.44 | $14.45 | 29,448 |
| 3/25/2026 | $14.73 | $14.99 | $14.73 | $14.78 | 17,809 |
| 3/24/2026 | $14.63 | $14.70 | $14.54 | $14.64 | 45,626 |
| 3/23/2026 | $14.70 | $15.22 | $14.64 | $14.66 | 44,000 |
| 3/20/2026 | $14.78 | $14.78 | $14.55 | $14.56 | 33,526 |
| 3/19/2026 | $14.91 | $15.10 | $14.75 | $14.82 | 49,500 |
| 3/18/2026 | $15.08 | $15.29 | $15.00 | $15.04 | 45,800 |
| 3/17/2026 | $15.19 | $15.27 | $15.10 | $15.10 | 19,552 |
| 3/16/2026 | $15.10 | $15.15 | $14.99 | $15.08 | 46,400 |
| 3/13/2026 | $15.10 | $15.13 | $14.85 | $15.00 | 33,100 |
| 3/12/2026 | $15.40 | $15.61 | $15.23 | $15.25 | 49,400 |
| 3/11/2026 | $15.46 | $15.53 | $15.39 | $15.45 | 34,500 |
| 3/10/2026 | $15.60 | $15.77 | $15.45 | $15.46 | 51,300 |
| 3/9/2026 | $15.45 | $15.61 | $15.31 | $15.61 | 54,200 |
| 3/6/2026 | $15.60 | $15.68 | $15.50 | $15.50 | 52,136 |
| 3/5/2026 | $15.78 | $15.97 | $15.73 | $15.75 | 12,500 |
| 3/4/2026 | $15.75 | $15.98 | $15.72 | $15.85 | 17,700 |
| 3/3/2026 | $15.70 | $15.75 | $15.56 | $15.72 | 49,500 |
| 3/2/2026 | $15.76 | $15.92 | $15.71 | $15.90 | 15,540 |
| 2/27/2026 | $15.72 | $15.92 | $15.72 | $15.85 | 28,500 |
| 2/26/2026 | $16.00 | $16.01 | $15.84 | $15.86 | 37,349 |
| 2/25/2026 | $15.93 | $15.99 | $15.82 | $15.96 | 30,900 |
| 2/24/2026 | $15.76 | $15.90 | $15.75 | $15.88 | 20,946 |
| 2/23/2026 | $15.84 | $15.92 | $15.70 | $15.77 | 36,900 |
| 2/20/2026 | $15.68 | $16.00 | $15.67 | $15.82 | 34,800 |