JMART.BK(JMART.BK)
JMART.BK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $10.60 | $10.90 | $10.40 | $10.70 | 13.74M |
| 8/10/2026 | $11.10 | $11.10 | $10.50 | $10.50 | 13.88M |
| 8/7/2026 | $10.90 | $11.10 | $10.90 | $11.00 | 3.71M |
| 8/6/2026 | $11.10 | $11.20 | $10.90 | $10.90 | 6.29M |
| 8/5/2026 | $11.60 | $11.60 | $11.10 | $11.10 | 13.06M |
| 8/4/2026 | $11.40 | $11.70 | $11.30 | $11.50 | 21.18M |
| 8/3/2026 | $11.20 | $11.70 | $11.20 | $11.30 | 21.63M |
| 7/31/2026 | $11.10 | $11.20 | $11.00 | $11.10 | 7.58M |
| 7/30/2026 | $11.00 | $11.10 | $10.60 | $11.00 | 16.88M |
| 7/27/2026 | $11.20 | $11.60 | $11.00 | $11.20 | 13.35M |
| 7/24/2026 | $10.60 | $11.10 | $10.60 | $11.00 | 16.97M |
| 7/23/2026 | $11.30 | $11.30 | $10.60 | $10.80 | 14.79M |
| 7/22/2026 | $11.50 | $11.50 | $10.90 | $11.20 | 13.75M |
| 7/21/2026 | $11.60 | $11.80 | $11.40 | $11.50 | 20.86M |
| 7/20/2026 | $11.60 | $11.70 | $11.30 | $11.50 | 14.80M |
| 7/17/2026 | $11.40 | $11.70 | $11.00 | $11.60 | 20.86M |
| 7/16/2026 | $12.00 | $12.00 | $11.50 | $11.60 | 25.66M |
| 7/15/2026 | $12.40 | $12.40 | $11.80 | $12.00 | 21.72M |
| 7/14/2026 | $12.20 | $12.80 | $11.80 | $12.30 | 40.84M |
| 7/13/2026 | $12.20 | $12.50 | $12.10 | $12.10 | 25.35M |
| 7/10/2026 | $10.70 | $12.40 | $10.50 | $12.30 | 77.11M |
| 7/9/2026 | $9.40 | $10.60 | $9.35 | $10.60 | 59.53M |
| 7/8/2026 | $9.70 | $9.95 | $9.10 | $9.15 | 36.59M |
| 7/7/2026 | $9.85 | $9.85 | $9.65 | $9.70 | 11.94M |
| 7/6/2026 | $9.65 | $9.85 | $9.45 | $9.80 | 20.63M |
| 7/3/2026 | $9.45 | $9.80 | $9.40 | $9.65 | 30.43M |
| 7/2/2026 | $9.45 | $9.50 | $9.30 | $9.40 | 10.28M |
| 7/1/2026 | $9.40 | $9.50 | $9.30 | $9.40 | 8.96M |
| 6/30/2026 | $9.50 | $9.70 | $9.30 | $9.40 | 21.94M |
| 6/29/2026 | $9.45 | $9.70 | $9.45 | $9.45 | 12.70M |
| 6/26/2026 | $9.35 | $9.60 | $9.30 | $9.50 | 15.93M |
| 6/25/2026 | $9.65 | $9.70 | $9.25 | $9.40 | 25.25M |
| 6/24/2026 | $9.15 | $9.65 | $8.95 | $9.55 | 27.32M |
| 6/23/2026 | $9.25 | $9.35 | $9.00 | $9.05 | 21.26M |
| 6/22/2026 | $9.25 | $9.50 | $9.20 | $9.30 | 17.66M |
| 6/19/2026 | $8.90 | $9.45 | $8.90 | $9.25 | 27.64M |
| 6/18/2026 | $9.15 | $9.15 | $8.80 | $8.85 | 13.76M |
| 6/17/2026 | $9.00 | $9.40 | $9.00 | $9.15 | 30.01M |
| 6/16/2026 | $9.25 | $9.25 | $8.95 | $9.00 | 14.75M |
| 6/15/2026 | $9.00 | $9.30 | $8.95 | $9.20 | 33.96M |
| 6/12/2026 | $8.90 | $8.95 | $8.60 | $8.85 | 11.47M |
| 6/11/2026 | $8.45 | $8.80 | $8.45 | $8.80 | 10.78M |
| 6/10/2026 | $8.85 | $8.95 | $8.45 | $8.45 | 15.07M |
| 6/9/2026 | $9.00 | $9.10 | $8.70 | $8.90 | 16.68M |
| 6/8/2026 | $9.00 | $9.20 | $8.90 | $8.90 | 17.78M |
| 6/5/2026 | $9.60 | $9.60 | $9.20 | $9.20 | 21.20M |
| 6/4/2026 | $9.45 | $10.10 | $9.40 | $9.55 | 79.17M |
| 6/2/2026 | $9.05 | $9.30 | $8.95 | $9.25 | 21.58M |
| 5/29/2026 | $8.95 | $9.60 | $8.75 | $9.05 | 56.20M |
| 5/28/2026 | $8.95 | $9.25 | $8.85 | $8.85 | 23.39M |
| 5/27/2026 | $8.85 | $9.15 | $8.75 | $8.90 | 20.55M |
| 5/26/2026 | $9.20 | $9.20 | $8.90 | $8.90 | 16.09M |
| 5/25/2026 | $8.70 | $9.55 | $8.60 | $9.25 | 49.48M |
| 5/22/2026 | $8.55 | $8.60 | $8.30 | $8.40 | 12.75M |
| 5/21/2026 | $8.95 | $8.95 | $8.50 | $8.50 | 26.88M |
| 5/20/2026 | $8.75 | $8.90 | $8.50 | $8.85 | 39.96M |
| 5/19/2026 | $8.65 | $8.90 | $8.55 | $8.70 | 44.39M |
| 5/18/2026 | $8.95 | $9.00 | $8.50 | $8.65 | 40.87M |
| 5/15/2026 | $7.45 | $9.15 | $7.45 | $8.90 | 119.54M |
| 5/14/2026 | $7.15 | $7.30 | $7.00 | $7.30 | 6.47M |