NY1.JONY1.JO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $4700.00 | $4869.00 | $4700.00 | $4869.00 | 428 |
| 1/14/2026 | $4839.00 | $4839.00 | $4738.00 | $4799.00 | 382,875 |
| 1/13/2026 | $4880.00 | $4914.00 | $4775.00 | $4792.00 | 419,934 |
| 1/12/2026 | $4913.00 | $4913.00 | $4804.00 | $4907.00 | 480,105 |
| 1/9/2026 | $4810.00 | $4893.00 | $4805.00 | $4891.00 | 248,311 |
| 1/8/2026 | $4761.00 | $4868.00 | $4761.00 | $4809.00 | 384,194 |
| 1/7/2026 | $4866.00 | $4866.00 | $4794.00 | $4849.00 | 210,331 |
| 1/6/2026 | $4802.00 | $4893.00 | $4780.00 | $4856.00 | 407,222 |
| 1/5/2026 | $4814.00 | $4866.00 | $4780.00 | $4833.00 | 255,150 |
| 1/2/2026 | $4799.00 | $4831.00 | $4732.00 | $4831.00 | 288,465 |
| 12/31/2025 | $4810.00 | $4810.00 | $4738.00 | $4779.00 | 47,620 |
| 12/30/2025 | $4730.00 | $4824.00 | $4730.00 | $4806.00 | 308,626 |
| 12/29/2025 | $4650.00 | $4795.00 | $4650.00 | $4772.00 | 200,625 |
| 12/24/2025 | $4799.00 | $4799.00 | $4739.00 | $4788.00 | 15,892 |
| 12/23/2025 | $4589.00 | $4762.00 | $4589.00 | $4758.00 | 395,767 |
| 12/22/2025 | $4672.00 | $4724.00 | $4625.00 | $4724.00 | 385,983 |
| 12/19/2025 | $4520.00 | $4721.00 | $4520.00 | $4671.00 | 1.34M |
| 12/18/2025 | $4641.00 | $4712.00 | $4625.00 | $4692.00 | 534,305 |
| 12/17/2025 | $4635.00 | $4658.00 | $4602.00 | $4634.00 | 316,989 |
| 12/15/2025 | $4606.00 | $4658.00 | $4589.00 | $4625.00 | 420,663 |
| 12/12/2025 | $4568.00 | $4667.00 | $4568.00 | $4604.00 | 824,563 |
| 12/11/2025 | $4689.00 | $4689.00 | $4450.00 | $4582.00 | 1.03M |
| 12/10/2025 | $4599.00 | $4660.00 | $4575.00 | $4633.00 | 1.81M |
| 12/9/2025 | $4599.00 | $4640.00 | $4578.00 | $4587.00 | 753,063 |
| 12/8/2025 | $4699.00 | $4699.00 | $4582.00 | $4615.00 | 525,309 |
| 12/5/2025 | $4661.00 | $4713.00 | $4615.00 | $4631.00 | 1.06M |
| 12/4/2025 | $4605.00 | $4637.00 | $4553.00 | $4628.00 | 399,976 |
| 12/3/2025 | $4576.00 | $4645.00 | $4566.00 | $4593.00 | 753,284 |
| 12/2/2025 | $4604.00 | $4730.00 | $4604.00 | $4720.00 | 659,174 |
| 12/1/2025 | $4640.00 | $4670.00 | $4589.00 | $4670.00 | 416,719 |
| 11/28/2025 | $4645.00 | $4716.00 | $4645.00 | $4665.00 | 321,743 |
| 11/27/2025 | $4628.00 | $4714.00 | $4612.00 | $4669.00 | 656,077 |
| 11/26/2025 | $4679.00 | $4697.00 | $4604.00 | $4604.00 | 324,923 |
| 11/25/2025 | $4699.00 | $4700.00 | $4552.00 | $4624.00 | 683,058 |
| 11/24/2025 | $4621.00 | $4652.00 | $4584.00 | $4645.00 | 317,828 |
| 11/21/2025 | $4530.00 | $4656.00 | $4507.00 | $4629.00 | 439,909 |
| 11/20/2025 | $4580.00 | $4748.00 | $4539.00 | $4564.00 | 1.11M |
| 11/19/2025 | $4676.00 | $4701.00 | $4596.00 | $4620.00 | 590,037 |
| 11/18/2025 | $4730.00 | $4731.00 | $4625.00 | $4684.00 | 208,306 |
| 11/17/2025 | $4812.00 | $4832.00 | $4617.00 | $4739.00 | 388,048 |
| 11/14/2025 | $5020.00 | $5020.00 | $4725.00 | $4814.00 | 317,957 |
| 11/13/2025 | $4809.00 | $4884.00 | $4797.00 | $4860.00 | 295,216 |
| 11/12/2025 | $4832.00 | $4853.00 | $4765.00 | $4823.00 | 671,346 |
| 11/11/2025 | $4999.00 | $4999.00 | $4810.00 | $4825.00 | 402,479 |
| 11/10/2025 | $5012.00 | $5043.00 | $4899.00 | $4899.00 | 460,906 |
| 11/7/2025 | $4930.00 | $5000.00 | $4907.00 | $5000.00 | 706,773 |
| 11/6/2025 | $4996.00 | $5045.00 | $4950.00 | $4975.00 | 372,567 |
| 11/5/2025 | $4940.00 | $5035.00 | $4895.00 | $4998.00 | 732,707 |
| 11/4/2025 | $5100.00 | $5105.00 | $4892.00 | $4949.00 | 611,745 |
| 11/3/2025 | $5160.00 | $5167.00 | $5101.00 | $5136.00 | 326,220 |
| 10/31/2025 | $5247.00 | $5247.00 | $5143.00 | $5162.00 | 332,381 |
| 10/30/2025 | $5205.00 | $5250.00 | $5150.00 | $5227.00 | 3.07M |
| 10/29/2025 | $5329.00 | $5343.00 | $5187.00 | $5204.00 | 920,746 |
| 10/28/2025 | $5299.00 | $5343.00 | $5245.00 | $5339.00 | 1.91M |
| 10/27/2025 | $5029.00 | $5310.00 | $4947.00 | $5310.00 | 1.79M |
| 10/24/2025 | $4931.00 | $5053.00 | $4931.00 | $5028.00 | 518,313 |
| 10/23/2025 | $4841.00 | $5020.00 | $4841.00 | $5013.00 | 604,851 |
| 10/22/2025 | $4906.00 | $4928.00 | $4880.00 | $4926.00 | 264,165 |
| 10/21/2025 | $4755.00 | $4947.00 | $4755.00 | $4869.00 | 382,396 |
| 10/20/2025 | $4846.00 | $4934.00 | $4846.00 | $4913.00 | 535,887 |
| 10/17/2025 | $4883.00 | $4893.00 | $4788.00 | $4872.00 | 597,004 |