JMIA(JMIA)
JMIA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $6.08 | $6.12 | $5.92 | $5.95 | 775,138 |
| 7/30/2026 | $5.77 | $6.00 | $5.73 | $5.97 | 790,168 |
| 7/29/2026 | $5.90 | $5.99 | $5.71 | $5.72 | 1.47M |
| 7/28/2026 | $6.01 | $6.10 | $5.82 | $5.98 | 1.03M |
| 7/27/2026 | $6.00 | $6.19 | $5.96 | $6.07 | 1.25M |
| 7/24/2026 | $5.98 | $6.12 | $5.82 | $5.86 | 2.20M |
| 7/23/2026 | $5.90 | $6.03 | $5.85 | $5.93 | 2.15M |
| 7/22/2026 | $6.20 | $6.26 | $5.95 | $6.01 | 3.24M |
| 7/21/2026 | $6.35 | $6.47 | $6.20 | $6.28 | 2.22M |
| 7/20/2026 | $6.50 | $6.62 | $6.33 | $6.33 | 2.03M |
| 7/17/2026 | $6.50 | $6.63 | $6.45 | $6.50 | 1.46M |
| 7/16/2026 | $6.83 | $6.88 | $6.38 | $6.51 | 1.79M |
| 7/15/2026 | $6.91 | $7.02 | $6.83 | $6.85 | 1.03M |
| 7/14/2026 | $6.89 | $6.89 | $6.72 | $6.85 | 764,600 |
| 7/13/2026 | $6.98 | $7.10 | $6.68 | $6.71 | 1.02M |
| 7/10/2026 | $7.00 | $7.07 | $6.82 | $7.01 | 788,000 |
| 7/9/2026 | $6.79 | $7.05 | $6.75 | $6.91 | 880,132 |
| 7/8/2026 | $6.75 | $7.03 | $6.64 | $6.81 | 1.38M |
| 7/7/2026 | $7.09 | $7.14 | $6.81 | $6.94 | 1.52M |
| 7/6/2026 | $7.02 | $7.25 | $7.01 | $7.13 | 724,300 |
| 7/2/2026 | $7.33 | $7.45 | $6.98 | $7.05 | 1.34M |
| 7/1/2026 | $6.98 | $7.46 | $6.94 | $7.24 | 3.21M |
| 6/30/2026 | $6.58 | $7.13 | $6.45 | $7.05 | 1.80M |
| 6/29/2026 | $6.47 | $6.64 | $6.30 | $6.59 | 1.96M |
| 6/26/2026 | $6.21 | $6.45 | $6.13 | $6.36 | 1.09M |
| 6/25/2026 | $6.30 | $6.45 | $6.22 | $6.25 | 1.51M |
| 6/24/2026 | $6.30 | $6.53 | $6.30 | $6.33 | 2.41M |
| 6/23/2026 | $6.50 | $6.53 | $6.19 | $6.31 | 3.18M |
| 6/22/2026 | $6.91 | $7.22 | $6.60 | $6.60 | 2.99M |
| 6/18/2026 | $6.96 | $7.14 | $6.87 | $7.04 | 1.55M |
| 6/17/2026 | $7.18 | $7.35 | $6.79 | $6.84 | 1.64M |
| 6/16/2026 | $7.40 | $7.65 | $7.19 | $7.19 | 1.06M |
| 6/15/2026 | $7.22 | $7.57 | $7.22 | $7.40 | 1.52M |
| 6/12/2026 | $7.18 | $7.19 | $6.92 | $7.08 | 1.22M |
| 6/11/2026 | $6.90 | $7.18 | $6.72 | $7.17 | 1.70M |
| 6/10/2026 | $7.16 | $7.33 | $6.91 | $6.91 | 1.34M |
| 6/9/2026 | $7.31 | $7.47 | $6.85 | $7.31 | 4.16M |
| 6/8/2026 | $6.55 | $6.97 | $6.50 | $6.86 | 1.49M |
| 6/5/2026 | $6.80 | $7.00 | $6.51 | $6.54 | 3.46M |
| 6/4/2026 | $6.85 | $7.23 | $6.82 | $6.94 | 1.53M |
| 6/3/2026 | $6.81 | $6.90 | $6.54 | $6.89 | 3.38M |
| 6/2/2026 | $7.10 | $7.13 | $6.85 | $6.88 | 1.79M |
| 6/1/2026 | $7.27 | $7.28 | $7.03 | $7.17 | 1.44M |
| 5/29/2026 | $7.35 | $7.42 | $7.11 | $7.26 | 1.46M |
| 5/28/2026 | $7.30 | $7.55 | $7.27 | $7.40 | 1.31M |
| 5/27/2026 | $7.16 | $7.66 | $7.09 | $7.43 | 2.06M |
| 5/26/2026 | $7.10 | $7.24 | $6.96 | $7.14 | 2.56M |
| 5/22/2026 | $7.00 | $7.21 | $6.92 | $6.97 | 1.88M |
| 5/21/2026 | $6.81 | $7.10 | $6.55 | $7.10 | 2.46M |
| 5/20/2026 | $6.92 | $7.06 | $6.71 | $6.91 | 2.53M |
| 5/19/2026 | $6.94 | $7.06 | $6.73 | $6.89 | 1.70M |
| 5/18/2026 | $6.99 | $7.11 | $6.68 | $6.92 | 2.58M |
| 5/15/2026 | $7.15 | $7.30 | $7.00 | $7.00 | 1.76M |
| 5/14/2026 | $7.59 | $7.67 | $7.31 | $7.33 | 1.94M |
| 5/13/2026 | $7.90 | $8.36 | $7.67 | $7.69 | 3.55M |
| 5/12/2026 | $7.37 | $8.05 | $7.29 | $7.98 | 4.99M |
| 5/11/2026 | $7.55 | $7.74 | $7.25 | $7.51 | 3.27M |
| 5/8/2026 | $8.70 | $8.77 | $7.66 | $7.77 | 4.66M |
| 5/7/2026 | $9.13 | $9.62 | $8.53 | $8.71 | 11.24M |
| 5/6/2026 | $6.85 | $7.52 | $6.79 | $7.46 | 3.38M |
| 5/5/2026 | $6.77 | $6.91 | $6.72 | $6.72 | 1.91M |
| 5/4/2026 | $7.03 | $7.05 | $6.62 | $6.71 | 2.15M |