NasdaqCM - Delayed Quote USD
J-Long Group Limited (JL)
5.86
-0.39
(-6.32%)
At close: June 13 at 4:00:00 PM EDT
5.85
-0.01
(-0.09%)
After hours: June 13 at 5:34:03 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 6.25 | 6.25 | 5.86 | 5.86 | 5.86 | 27,300 |
| Jun 12, 2025 | 5.76 | 6.41 | 5.71 | 6.25 | 6.25 | 68,700 |
| Jun 11, 2025 | 5.29 | 6.11 | 5.29 | 5.84 | 5.84 | 37,900 |
| Jun 10, 2025 | 5.29 | 5.50 | 5.29 | 5.50 | 5.50 | 5,100 |
| Jun 9, 2025 | 5.39 | 5.52 | 5.32 | 5.32 | 5.32 | 10,900 |
| Jun 6, 2025 | 5.31 | 5.36 | 5.29 | 5.32 | 5.32 | 7,700 |
| Jun 5, 2025 | 5.32 | 5.41 | 5.23 | 5.27 | 5.27 | 8,000 |
| Jun 4, 2025 | 5.35 | 5.45 | 5.26 | 5.42 | 5.42 | 10,200 |
| Jun 3, 2025 | 5.47 | 5.47 | 5.28 | 5.39 | 5.39 | 17,900 |
| Jun 2, 2025 | 5.41 | 5.47 | 5.28 | 5.29 | 5.29 | 23,100 |
| May 30, 2025 | 5.28 | 5.50 | 5.25 | 5.41 | 5.41 | 11,800 |
| May 29, 2025 | 5.17 | 5.49 | 5.17 | 5.44 | 5.44 | 13,500 |
| May 28, 2025 | 5.10 | 5.50 | 5.05 | 5.17 | 5.17 | 15,800 |
| May 27, 2025 | 5.25 | 5.95 | 5.06 | 5.08 | 5.08 | 50,800 |
| May 23, 2025 | 4.97 | 5.33 | 4.95 | 5.24 | 5.24 | 13,400 |
| May 22, 2025 | 4.74 | 5.17 | 4.74 | 5.09 | 5.09 | 10,700 |
| May 21, 2025 | 4.94 | 4.99 | 4.44 | 4.75 | 4.75 | 43,700 |
| May 20, 2025 | 4.10 | 4.62 | 4.10 | 4.62 | 4.62 | 24,800 |
| May 19, 2025 | 3.92 | 4.15 | 3.83 | 4.01 | 4.01 | 31,700 |
| May 16, 2025 | 4.00 | 4.06 | 3.65 | 3.90 | 3.90 | 59,300 |
| May 15, 2025 | 4.13 | 4.13 | 3.74 | 3.90 | 3.90 | 29,900 |
| May 14, 2025 | 3.89 | 4.20 | 3.84 | 4.08 | 4.08 | 42,600 |
| May 13, 2025 | 3.76 | 3.94 | 3.56 | 3.94 | 3.94 | 18,800 |
| May 12, 2025 | 3.68 | 3.78 | 3.50 | 3.76 | 3.76 | 15,600 |
| May 9, 2025 | 3.51 | 3.61 | 3.49 | 3.61 | 3.61 | 11,800 |
| May 8, 2025 | 3.53 | 3.62 | 3.45 | 3.56 | 3.56 | 23,100 |
| May 7, 2025 | 3.38 | 3.78 | 3.32 | 3.49 | 3.49 | 24,500 |
| May 6, 2025 | 3.29 | 3.50 | 3.28 | 3.37 | 3.37 | 17,100 |
| May 5, 2025 | 3.10 | 3.35 | 3.10 | 3.35 | 3.35 | 3,000 |
| May 2, 2025 | 3.27 | 3.34 | 3.23 | 3.23 | 3.23 | 2,000 |
| May 1, 2025 | 3.29 | 3.30 | 3.19 | 3.20 | 3.20 | 7,600 |
| Apr 30, 2025 | 3.10 | 3.24 | 3.06 | 3.18 | 3.18 | 8,700 |
| Apr 29, 2025 | 3.11 | 3.19 | 3.03 | 3.17 | 3.17 | 8,200 |
| Apr 28, 2025 | 3.01 | 3.15 | 3.01 | 3.15 | 3.15 | 6,100 |
| Apr 25, 2025 | 3.01 | 3.04 | 2.95 | 2.99 | 2.99 | 5,300 |
| Apr 24, 2025 | 2.95 | 3.07 | 2.90 | 3.07 | 3.07 | 3,300 |
| Apr 23, 2025 | 3.08 | 3.08 | 2.85 | 2.92 | 2.92 | 7,000 |
| Apr 22, 2025 | 2.96 | 3.06 | 2.88 | 2.95 | 2.95 | 16,200 |
| Apr 21, 2025 | 3.16 | 3.25 | 2.60 | 2.87 | 2.87 | 93,800 |
| Apr 17, 2025 | 3.29 | 3.43 | 3.12 | 3.28 | 3.28 | 35,000 |
| Apr 16, 2025 | 3.29 | 3.49 | 3.11 | 3.45 | 3.45 | 34,800 |
| Apr 15, 2025 | 3.15 | 3.32 | 3.14 | 3.32 | 3.32 | 7,300 |
| Apr 14, 2025 | 3.15 | 3.20 | 3.10 | 3.10 | 3.10 | 14,100 |
| Apr 11, 2025 | 3.14 | 3.15 | 3.05 | 3.11 | 3.11 | 5,000 |
| Apr 10, 2025 | 3.20 | 3.25 | 3.02 | 3.07 | 3.07 | 3,800 |
| Apr 9, 2025 | 3.10 | 3.40 | 3.01 | 3.33 | 3.33 | 23,600 |
| Apr 8, 2025 | 3.06 | 3.14 | 3.00 | 3.00 | 3.00 | 13,800 |
| Apr 7, 2025 | 3.22 | 3.22 | 3.00 | 3.15 | 3.15 | 15,300 |
| Apr 4, 2025 | 3.37 | 3.53 | 3.19 | 3.20 | 3.20 | 23,100 |
| Apr 3, 2025 | 3.50 | 3.70 | 3.32 | 3.48 | 3.48 | 12,400 |
| Apr 2, 2025 | 3.90 | 3.90 | 3.56 | 3.60 | 3.60 | 50,200 |
| Apr 1, 2025 | 3.97 | 3.97 | 3.50 | 3.70 | 3.70 | 25,500 |
| Mar 31, 2025 | 4.06 | 4.11 | 3.83 | 3.86 | 3.86 | 22,800 |
| Mar 28, 2025 | 4.28 | 4.28 | 3.87 | 3.95 | 3.95 | 35,600 |
| Mar 27, 2025 | 4.42 | 4.42 | 4.14 | 4.28 | 4.28 | 35,000 |
| Mar 26, 2025 | 4.68 | 4.75 | 4.29 | 4.33 | 4.33 | 31,300 |
| Mar 25, 2025 | 4.80 | 4.80 | 4.35 | 4.42 | 4.42 | 24,300 |
| Mar 24, 2025 | 4.96 | 5.14 | 4.61 | 4.61 | 4.61 | 31,100 |
| Mar 21, 2025 | 4.77 | 5.26 | 4.70 | 4.78 | 4.78 | 41,600 |
| Mar 20, 2025 | 4.48 | 4.99 | 4.30 | 4.80 | 4.80 | 78,700 |
| Mar 19, 2025 | 4.84 | 4.84 | 4.37 | 4.68 | 4.68 | 42,800 |
| Mar 18, 2025 | 4.77 | 4.87 | 4.44 | 4.71 | 4.71 | 29,700 |
| Mar 17, 2025 | 4.85 | 4.97 | 4.50 | 4.71 | 4.71 | 35,900 |
| Mar 14, 2025 | 4.19 | 4.82 | 4.01 | 4.74 | 4.74 | 98,100 |
| Mar 13, 2025 | 4.20 | 4.20 | 3.74 | 3.92 | 3.92 | 34,400 |
| Mar 12, 2025 | 3.97 | 3.98 | 3.78 | 3.89 | 3.89 | 14,800 |
| Mar 11, 2025 | 4.18 | 4.18 | 3.82 | 3.97 | 3.97 | 19,200 |
| Mar 10, 2025 | 3.94 | 4.24 | 3.79 | 4.00 | 4.00 | 23,200 |
| Mar 7, 2025 | 4.16 | 4.20 | 3.90 | 4.04 | 4.04 | 9,600 |
| Mar 6, 2025 | 4.26 | 4.26 | 4.00 | 4.14 | 4.14 | 7,600 |
| Mar 5, 2025 | 4.18 | 4.38 | 4.12 | 4.15 | 4.15 | 25,400 |
| Mar 4, 2025 | 3.93 | 4.20 | 3.92 | 4.20 | 4.20 | 29,000 |
| Mar 3, 2025 | 4.40 | 4.49 | 4.00 | 4.12 | 4.12 | 45,600 |
| Feb 28, 2025 | 4.37 | 4.70 | 4.17 | 4.44 | 4.44 | 77,700 |
| Feb 27, 2025 | 4.48 | 4.78 | 4.31 | 4.38 | 4.38 | 40,800 |
| Feb 26, 2025 | 4.33 | 4.87 | 4.11 | 4.49 | 4.49 | 45,300 |
| Feb 25, 2025 | 4.58 | 4.93 | 4.42 | 4.42 | 4.42 | 63,200 |
| Feb 24, 2025 | 5.06 | 5.06 | 4.51 | 4.84 | 4.84 | 43,000 |
| Feb 21, 2025 | 4.91 | 5.43 | 4.90 | 4.91 | 4.91 | 44,200 |
| Feb 20, 2025 | 6.40 | 6.50 | 5.21 | 5.31 | 5.31 | 235,100 |
| Feb 19, 2025 | 5.36 | 6.25 | 5.30 | 6.08 | 6.08 | 167,100 |
| Feb 18, 2025 | 4.49 | 5.50 | 4.46 | 5.24 | 5.24 | 297,600 |
| Feb 14, 2025 | 3.80 | 4.45 | 3.80 | 4.41 | 4.41 | 79,000 |
| Feb 13, 2025 | 3.78 | 4.41 | 3.35 | 3.84 | 3.84 | 123,000 |
| Feb 12, 2025 | 3.76 | 3.93 | 3.28 | 3.49 | 3.49 | 61,600 |
| Feb 11, 2025 | 4.30 | 4.42 | 3.96 | 3.96 | 3.96 | 64,100 |
| Feb 10, 2025 | 4.50 | 4.87 | 4.14 | 4.14 | 4.14 | 71,400 |
| Feb 7, 2025 | 4.70 | 5.16 | 4.50 | 4.66 | 4.66 | 118,700 |
| Feb 6, 2025 | 4.79 | 5.20 | 4.79 | 4.84 | 4.84 | 41,200 |
| Feb 5, 2025 | 4.41 | 4.88 | 4.40 | 4.84 | 4.84 | 69,000 |
| Feb 4, 2025 | 4.94 | 5.15 | 4.35 | 4.56 | 4.56 | 130,600 |
| Feb 3, 2025 | 5.00 | 5.28 | 4.41 | 4.68 | 4.68 | 161,500 |
| Jan 31, 2025 | 5.41 | 8.50 | 4.50 | 4.90 | 4.90 | 1,531,000 |
| Jan 30, 2025 | 4.22 | 7.29 | 4.22 | 5.55 | 5.55 | 1,020,000 |
| Jan 29, 2025 | 4.80 | 5.26 | 4.20 | 4.37 | 4.37 | 263,400 |
| Jan 28, 2025 | 4.33 | 7.73 | 4.32 | 4.77 | 4.77 | 875,800 |
| Jan 27, 2025 | 6.45 | 13.41 | 3.79 | 4.48 | 4.48 | 1,196,600 |
| Jan 24, 2025 | 5.70 | 6.65 | 5.52 | 6.45 | 6.45 | 181,500 |
| Jan 23, 2025 | 4.85 | 5.64 | 4.85 | 5.42 | 5.42 | 33,000 |
| Jan 22, 2025 | 4.94 | 5.02 | 4.75 | 4.78 | 4.78 | 36,400 |
| Jan 21, 2025 | 5.26 | 5.58 | 4.95 | 4.96 | 4.96 | 39,000 |
| Jan 17, 2025 | 6.18 | 6.18 | 4.90 | 5.31 | 5.31 | 52,300 |
| Jan 16, 2025 | 5.53 | 6.25 | 5.53 | 6.04 | 6.04 | 67,200 |
| Jan 15, 2025 | 5.31 | 5.88 | 5.30 | 5.70 | 5.70 | 25,300 |
| Jan 14, 2025 | 5.80 | 5.80 | 5.30 | 5.46 | 5.46 | 35,700 |
| Jan 13, 2025 | 5.17 | 5.82 | 5.01 | 5.61 | 5.61 | 66,900 |
| Jan 10, 2025 | 4.79 | 5.42 | 4.73 | 5.17 | 5.17 | 58,500 |
| Jan 8, 2025 | 4.67 | 5.08 | 4.53 | 4.82 | 4.82 | 59,600 |
| Jan 7, 2025 | 4.85 | 4.85 | 4.59 | 4.84 | 4.84 | 16,900 |
| Jan 6, 2025 | 4.38 | 5.04 | 4.38 | 4.72 | 4.72 | 103,800 |
| Jan 3, 2025 | 4.23 | 4.75 | 4.20 | 4.54 | 4.54 | 90,200 |
| Jan 2, 2025 | 3.80 | 4.15 | 3.65 | 4.15 | 4.15 | 67,700 |
| Dec 31, 2024 | 3.68 | 4.10 | 3.66 | 3.66 | 3.66 | 88,100 |
| Dec 30, 2024 | 3.70 | 3.82 | 3.42 | 3.66 | 3.66 | 70,500 |
| Dec 27, 2024 | 3.56 | 3.82 | 3.53 | 3.65 | 3.65 | 59,400 |
| Dec 26, 2024 | 3.45 | 3.75 | 3.26 | 3.56 | 3.56 | 126,400 |
| Dec 24, 2024 | 3.25 | 3.62 | 3.07 | 3.45 | 3.45 | 101,100 |
| Dec 23, 2024 | 3.02 | 3.24 | 3.00 | 3.04 | 3.04 | 50,100 |
| Dec 20, 2024 | 2.86 | 3.13 | 2.86 | 3.03 | 3.03 | 40,300 |
| Dec 19, 2024 | 2.73 | 2.96 | 2.73 | 2.88 | 2.88 | 86,500 |
| Dec 18, 2024 | 2.74 | 3.04 | 2.69 | 2.83 | 2.83 | 37,900 |
| Dec 17, 2024 | 2.80 | 3.00 | 2.64 | 2.64 | 2.64 | 28,100 |
| Dec 16, 2024 | 2.90 | 3.10 | 2.80 | 2.86 | 2.86 | 33,900 |
| Dec 13, 2024 | 2.80 | 3.28 | 2.79 | 2.95 | 2.95 | 44,000 |
| Dec 12, 2024 | 3.01 | 3.03 | 2.60 | 2.82 | 2.82 | 56,400 |
| Dec 11, 2024 | 3.19 | 3.23 | 2.82 | 3.10 | 3.10 | 68,900 |
| Dec 10, 2024 | 1:10 Stock Splits | |||||
| Dec 10, 2024 | 3.48 | 4.15 | 2.83 | 3.13 | 3.13 | 427,100 |
| Dec 9, 2024 | 0.29 | 0.42 | 0.28 | 0.32 | 0.32 | 1,415,200 |
| Dec 6, 2024 | 0.31 | 0.31 | 0.28 | 0.29 | 0.29 | 202,200 |
| Dec 5, 2024 | 0.29 | 0.34 | 0.27 | 0.30 | 0.30 | 182,900 |
| Dec 4, 2024 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | 229,800 |
| Dec 3, 2024 | 0.30 | 0.31 | 0.28 | 0.28 | 0.28 | 259,600 |
| Dec 2, 2024 | 0.33 | 0.33 | 0.30 | 0.32 | 0.32 | 110,100 |
| Nov 29, 2024 | 0.35 | 0.35 | 0.31 | 0.31 | 0.31 | 97,400 |
| Nov 27, 2024 | 0.31 | 0.33 | 0.29 | 0.32 | 0.32 | 109,000 |
| Nov 26, 2024 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 179,800 |
| Nov 25, 2024 | 0.24 | 0.29 | 0.24 | 0.29 | 0.29 | 465,400 |
| Nov 22, 2024 | 0.28 | 0.31 | 0.23 | 0.25 | 0.25 | 2,910,200 |
| Nov 21, 2024 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 130,300 |
| Nov 20, 2024 | 0.26 | 0.29 | 0.25 | 0.27 | 0.27 | 772,700 |
| Nov 19, 2024 | 0.36 | 0.36 | 0.27 | 0.30 | 0.30 | 1,053,200 |
| Nov 18, 2024 | 0.36 | 0.37 | 0.33 | 0.36 | 0.36 | 358,600 |
| Nov 15, 2024 | 0.40 | 0.40 | 0.37 | 0.37 | 0.37 | 177,000 |
| Nov 14, 2024 | 0.41 | 0.44 | 0.38 | 0.39 | 0.39 | 313,700 |
| Nov 13, 2024 | 0.45 | 0.46 | 0.41 | 0.42 | 0.42 | 234,000 |
| Nov 12, 2024 | 0.48 | 0.48 | 0.44 | 0.45 | 0.45 | 271,500 |
| Nov 11, 2024 | 0.42 | 0.52 | 0.42 | 0.48 | 0.48 | 747,700 |
| Nov 8, 2024 | 0.41 | 0.44 | 0.40 | 0.44 | 0.44 | 428,300 |
| Nov 7, 2024 | 0.42 | 0.44 | 0.38 | 0.41 | 0.41 | 618,900 |
| Nov 6, 2024 | 0.43 | 0.45 | 0.41 | 0.42 | 0.42 | 345,100 |
| Nov 5, 2024 | 0.38 | 0.45 | 0.36 | 0.45 | 0.45 | 877,200 |
| Nov 4, 2024 | 0.41 | 0.43 | 0.39 | 0.40 | 0.40 | 822,200 |
| Nov 1, 2024 | 0.52 | 0.55 | 0.43 | 0.44 | 0.44 | 2,965,000 |
| Oct 31, 2024 | 0.84 | 0.92 | 0.51 | 0.57 | 0.57 | 13,553,300 |
| Oct 30, 2024 | 0.73 | 0.94 | 0.62 | 0.76 | 0.76 | 18,022,100 |
| Oct 29, 2024 | 0.48 | 0.87 | 0.47 | 0.80 | 0.80 | 41,826,600 |
| Oct 28, 2024 | 0.43 | 0.49 | 0.41 | 0.47 | 0.47 | 656,500 |
| Oct 25, 2024 | 0.41 | 0.43 | 0.38 | 0.43 | 0.43 | 313,200 |
| Oct 24, 2024 | 0.40 | 0.41 | 0.39 | 0.41 | 0.41 | 124,800 |
| Oct 23, 2024 | 0.43 | 0.43 | 0.40 | 0.41 | 0.41 | 80,200 |
| Oct 22, 2024 | 0.41 | 0.44 | 0.39 | 0.42 | 0.42 | 186,000 |
| Oct 21, 2024 | 0.44 | 0.44 | 0.40 | 0.43 | 0.43 | 181,800 |
| Oct 18, 2024 | 0.38 | 0.45 | 0.38 | 0.42 | 0.42 | 647,800 |
| Oct 17, 2024 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | 271,700 |
| Oct 16, 2024 | 0.40 | 0.41 | 0.37 | 0.40 | 0.40 | 689,500 |
| Oct 15, 2024 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | 212,600 |
| Oct 14, 2024 | 0.40 | 0.40 | 0.37 | 0.38 | 0.38 | 171,600 |
| Oct 11, 2024 | 0.37 | 0.39 | 0.36 | 0.39 | 0.39 | 189,300 |
| Oct 10, 2024 | 0.36 | 0.39 | 0.36 | 0.37 | 0.37 | 32,100 |
| Oct 9, 2024 | 0.37 | 0.38 | 0.36 | 0.36 | 0.36 | 244,400 |
| Oct 8, 2024 | 0.39 | 0.41 | 0.37 | 0.39 | 0.39 | 185,100 |
| Oct 7, 2024 | 0.41 | 0.44 | 0.38 | 0.40 | 0.40 | 179,100 |
| Oct 4, 2024 | 0.41 | 0.43 | 0.39 | 0.41 | 0.41 | 166,600 |
| Oct 3, 2024 | 0.44 | 0.44 | 0.40 | 0.43 | 0.43 | 148,900 |
| Oct 2, 2024 | 0.41 | 0.45 | 0.40 | 0.44 | 0.44 | 359,600 |
| Oct 1, 2024 | 0.41 | 0.41 | 0.38 | 0.39 | 0.39 | 188,600 |
| Sep 30, 2024 | 0.40 | 0.42 | 0.39 | 0.40 | 0.40 | 269,300 |
| Sep 27, 2024 | 0.40 | 0.40 | 0.38 | 0.40 | 0.40 | 129,200 |
| Sep 26, 2024 | 0.36 | 0.39 | 0.36 | 0.38 | 0.38 | 82,000 |
| Sep 25, 2024 | 0.38 | 0.38 | 0.35 | 0.37 | 0.37 | 155,100 |
| Sep 24, 2024 | 0.38 | 0.39 | 0.37 | 0.38 | 0.38 | 128,500 |
| Sep 23, 2024 | 0.40 | 0.42 | 0.37 | 0.39 | 0.39 | 277,800 |
| Sep 20, 2024 | 0.38 | 0.54 | 0.37 | 0.40 | 0.40 | 3,079,600 |
| Sep 19, 2024 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 37,600 |
| Sep 18, 2024 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | 54,000 |
| Sep 17, 2024 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | 41,400 |
| Sep 16, 2024 | 0.41 | 0.42 | 0.36 | 0.37 | 0.37 | 108,400 |
| Sep 13, 2024 | 0.43 | 0.43 | 0.35 | 0.38 | 0.38 | 133,500 |
| Sep 12, 2024 | 0.44 | 0.44 | 0.37 | 0.40 | 0.40 | 203,900 |
| Sep 11, 2024 | 0.41 | 0.45 | 0.40 | 0.42 | 0.42 | 295,500 |
| Sep 10, 2024 | 0.42 | 0.42 | 0.39 | 0.41 | 0.41 | 49,600 |
| Sep 9, 2024 | 0.41 | 0.43 | 0.38 | 0.40 | 0.40 | 62,800 |
| Sep 6, 2024 | 0.34 | 0.44 | 0.34 | 0.43 | 0.43 | 240,400 |
| Sep 5, 2024 | 0.45 | 0.45 | 0.35 | 0.35 | 0.35 | 358,000 |
| Sep 4, 2024 | 0.44 | 0.46 | 0.42 | 0.44 | 0.44 | 112,700 |
| Sep 3, 2024 | 0.50 | 0.50 | 0.43 | 0.44 | 0.44 | 239,200 |
| Aug 30, 2024 | 0.46 | 0.51 | 0.43 | 0.50 | 0.50 | 532,400 |
| Aug 29, 2024 | 0.39 | 0.50 | 0.36 | 0.45 | 0.45 | 518,900 |
| Aug 28, 2024 | 0.41 | 0.41 | 0.37 | 0.39 | 0.39 | 157,100 |
| Aug 27, 2024 | 0.35 | 0.43 | 0.34 | 0.40 | 0.40 | 408,400 |
| Aug 26, 2024 | 0.32 | 0.37 | 0.31 | 0.36 | 0.36 | 617,200 |
| Aug 23, 2024 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 203,100 |
| Aug 22, 2024 | 0.32 | 0.33 | 0.30 | 0.32 | 0.32 | 454,700 |
| Aug 21, 2024 | 0.34 | 0.35 | 0.31 | 0.32 | 0.32 | 683,300 |
| Aug 20, 2024 | 0.38 | 0.38 | 0.35 | 0.36 | 0.36 | 218,900 |
| Aug 19, 2024 | 0.36 | 0.37 | 0.34 | 0.37 | 0.37 | 111,700 |
| Aug 16, 2024 | 0.35 | 0.37 | 0.34 | 0.36 | 0.36 | 45,000 |
| Aug 15, 2024 | 0.35 | 0.36 | 0.33 | 0.35 | 0.35 | 138,400 |
| Aug 14, 2024 | 0.36 | 0.37 | 0.32 | 0.35 | 0.35 | 372,400 |
| Aug 13, 2024 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | 91,400 |
| Aug 12, 2024 | 0.38 | 0.38 | 0.33 | 0.34 | 0.34 | 81,700 |
| Aug 9, 2024 | 0.35 | 0.37 | 0.33 | 0.35 | 0.35 | 390,600 |
| Aug 8, 2024 | 0.36 | 0.36 | 0.33 | 0.34 | 0.34 | 108,100 |
| Aug 7, 2024 | 0.38 | 0.38 | 0.34 | 0.35 | 0.35 | 84,300 |
| Aug 6, 2024 | 0.37 | 0.38 | 0.36 | 0.38 | 0.38 | 48,700 |
| Aug 5, 2024 | 0.32 | 0.38 | 0.31 | 0.37 | 0.37 | 226,100 |
| Aug 2, 2024 | 0.44 | 0.45 | 0.38 | 0.40 | 0.40 | 287,800 |
| Aug 1, 2024 | 0.47 | 0.48 | 0.43 | 0.45 | 0.45 | 191,700 |
| Jul 31, 2024 | 0.48 | 0.49 | 0.46 | 0.47 | 0.47 | 146,500 |
| Jul 30, 2024 | 0.47 | 0.49 | 0.46 | 0.48 | 0.48 | 118,600 |
| Jul 29, 2024 | 0.47 | 0.50 | 0.47 | 0.49 | 0.49 | 128,400 |
| Jul 26, 2024 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | 41,600 |
| Jul 25, 2024 | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | 76,000 |
| Jul 24, 2024 | 0.49 | 0.50 | 0.47 | 0.47 | 0.47 | 172,000 |
| Jul 23, 2024 | 0.49 | 0.50 | 0.46 | 0.49 | 0.49 | 222,300 |
| Jul 22, 2024 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | 86,100 |
| Jul 19, 2024 | 0.48 | 0.49 | 0.47 | 0.49 | 0.49 | 178,000 |
| Jul 18, 2024 | 0.50 | 0.52 | 0.49 | 0.49 | 0.49 | 80,100 |
| Jul 17, 2024 | 0.51 | 0.52 | 0.48 | 0.50 | 0.50 | 131,300 |
| Jul 16, 2024 | 0.49 | 0.53 | 0.48 | 0.52 | 0.52 | 111,600 |
| Jul 15, 2024 | 0.48 | 0.50 | 0.48 | 0.49 | 0.49 | 72,800 |
| Jul 12, 2024 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | 87,400 |
| Jul 11, 2024 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 116,500 |
| Jul 10, 2024 | 0.48 | 0.50 | 0.46 | 0.48 | 0.48 | 92,100 |
| Jul 9, 2024 | 0.49 | 0.50 | 0.47 | 0.48 | 0.48 | 59,600 |
| Jul 8, 2024 | 0.51 | 0.51 | 0.48 | 0.50 | 0.50 | 71,200 |
| Jul 5, 2024 | 0.47 | 0.52 | 0.47 | 0.51 | 0.51 | 329,900 |
| Jul 3, 2024 | 0.48 | 0.50 | 0.46 | 0.47 | 0.47 | 89,700 |
| Jul 2, 2024 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | 91,400 |
| Jul 1, 2024 | 0.50 | 0.52 | 0.48 | 0.49 | 0.49 | 204,100 |
| Jun 28, 2024 | 0.55 | 0.57 | 0.50 | 0.52 | 0.52 | 572,900 |
| Jun 27, 2024 | 0.52 | 0.57 | 0.51 | 0.57 | 0.57 | 2,061,300 |
| Jun 26, 2024 | 0.48 | 0.56 | 0.47 | 0.53 | 0.53 | 224,000 |
| Jun 25, 2024 | 0.49 | 0.49 | 0.46 | 0.47 | 0.47 | 144,500 |
| Jun 24, 2024 | 0.48 | 0.49 | 0.46 | 0.49 | 0.49 | 117,100 |
| Jun 21, 2024 | 0.47 | 0.50 | 0.45 | 0.47 | 0.47 | 216,300 |
| Jun 20, 2024 | 0.49 | 0.49 | 0.45 | 0.46 | 0.46 | 267,100 |
| Jun 18, 2024 | 0.55 | 0.56 | 0.49 | 0.49 | 0.49 | 412,300 |
| Jun 17, 2024 | 0.58 | 0.61 | 0.55 | 0.56 | 0.56 | 366,100 |
| Jun 14, 2024 | 0.60 | 0.60 | 0.57 | 0.59 | 0.59 | 88,600 |
Related Tickers
323230.KQ MFM KOREA Co., Ltd.
17.00
-32.00%
LLI.F Lakeland Industries, Inc.
13.00
+1.56%
JN0.F Ermenegildo Zegna N.V.
7.20
-0.55%
005390.KS Shinsung Tongsang Co., Ltd.
4,075.00
+0.12%
JXG JX Luxventure Group Inc.
2.4500
-1.21%
U9R.MU Under Armour Inc
5.74
-4.35%
VFP.DU VF Corp
10.32
-4.80%
VFP.MU VF Corp
10.84
-2.48%
VAN.BR Van de Velde NV
33.15
-1.63%
MEKKO.HE Marimekko Oyj
12.78
-1.54%