JOYSSGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 20 2024 | 0.003359 | 0.000232 | 7.40% | 0.003005 | 0.003361 | 0.002914 | 419,700.00 |
May 19 2024 | 0.003128 | -0.000037 | -1.17% | 0.003164 | 0.003196 | 0.003114 | 0.00 |
May 18 2024 | 0.003165 | 0.00000200 | 0.06% | 0.003163 | 0.003184 | 0.003148 | 0.00 |
May 17 2024 | 0.003163 | 0.000071 | 2.30% | 0.003091 | 0.003185 | 0.003087 | 0.00 |
May 16 2024 | 0.003092 | -0.000041 | -1.31% | 0.003134 | 0.00315 | 0.003062 | 0.00 |
May 15 2024 | 0.003132 | 0.0002 | 6.82% | 0.002935 | 0.003142 | 0.002923 | 0.00 |
May 14 2024 | 0.002932 | -0.000072 | -2.40% | 0.003005 | 0.003013 | 0.00291 | 0.00 |
May 13 2024 | 0.003004 | 0.000058 | 1.97% | 0.001619 | 0.003086 | 0.001611 | 419,700.00 |
May 12 2024 | 0.002945 | 0.00003 | 1.03% | 0.002918 | 0.002961 | 0.002907 | 0.00 |
May 11 2024 | 0.002915 | -0.00000700 | -0.24% | 0.002914 | 0.002943 | 0.0029 | 0.00 |
May 10 2024 | 0.002922 | -0.000099 | -3.28% | 0.003015 | 0.003034 | 0.002887 | 0.00 |
May 09 2024 | 0.003021 | 0.000086 | 2.93% | 0.002942 | 0.003033 | 0.00292 | 0.00 |
May 08 2024 | 0.002935 | -0.000065 | -2.17% | 0.002994 | 0.003024 | 0.002923 | 0.00 |
May 07 2024 | 0.003 | -0.000018 | -0.60% | 0.003022 | 0.003081 | 0.002991 | 0.00 |
May 06 2024 | 0.003018 | -0.000046 | -1.50% | 0.001619 | 0.003113 | 0.001611 | 419,700.00 |
May 05 2024 | 0.003064 | 0.000011 | 0.36% | 0.003061 | 0.003088 | 0.003013 | 0.00 |
May 04 2024 | 0.003053 | 0.000041 | 1.36% | 0.003008 | 0.003078 | 0.002996 | 0.00 |
May 03 2024 | 0.003013 | 0.000182 | 6.42% | 0.002829 | 0.003031 | 0.002815 | 0.00 |
May 02 2024 | 0.002831 | 0.000034 | 1.22% | 0.002795 | 0.002857 | 0.002732 | 0.00 |
May 01 2024 | 0.002796 | -0.000115 | -3.95% | 0.002913 | 0.002919 | 0.002719 | 0.00 |
Apr 30 2024 | 0.002912 | -0.000138 | -4.53% | 0.00305 | 0.003091 | 0.002847 | 0.00 |
Apr 29 2024 | 0.003049 | 0.000029 | 0.96% | 0.001619 | 0.003066 | 0.001611 | 419,700.00 |
Apr 28 2024 | 0.003021 | -0.00000300 | -0.10% | 0.003018 | 0.003065 | 0.00301 | 0.00 |
Apr 27 2024 | 0.003023 | -0.00004 | -1.31% | 0.003063 | 0.003069 | 0.003003 | 0.00 |
Apr 26 2024 | 0.003063 | -0.00003 | -0.97% | 0.003093 | 0.003108 | 0.003044 | 0.00 |
Apr 25 2024 | 0.003093 | -0.00000200 | -0.06% | 0.003096 | 0.003128 | 0.003023 | 0.00 |
Apr 24 2024 | 0.003095 | -0.000104 | -3.25% | 0.00321 | 0.00323 | 0.003066 | 0.00 |
Apr 23 2024 | 0.003199 | -0.000051 | -1.57% | 0.003245 | 0.003263 | 0.003184 | 0.00 |
Apr 22 2024 | 0.00325 | 0.0001 | 3.17% | 0.001619 | 0.003292 | 0.001611 | 419,700.00 |
Apr 21 2024 | 0.003151 | -0.00000068 | -0.02% | 0.003151 | 0.003191 | 0.003123 | 0.00 |
Apr 20 2024 | 0.003151 | 0.000043 | 1.38% | 0.003101 | 0.003177 | 0.003071 | 0.00 |
Apr 19 2024 | 0.003109 | 0.000043 | 1.40% | 0.003057 | 0.003156 | 0.002901 | 0.00 |
Apr 18 2024 | 0.003065 | 0.000109 | 3.68% | 0.002961 | 0.003089 | 0.002927 | 0.00 |
Apr 17 2024 | 0.002957 | -0.00012 | -3.90% | 0.003077 | 0.003112 | 0.002886 | 0.00 |
Apr 16 2024 | 0.003076 | 0.00002 | 0.65% | 0.003056 | 0.003102 | 0.002983 | 0.00 |
Apr 15 2024 | 0.003057 | -0.000117 | -3.69% | 0.001619 | 0.003214 | 0.001611 | 419,700.00 |
Apr 14 2024 | 0.003174 | 0.00001 | 0.32% | 0.003146 | 0.003186 | 0.00304 | 0.00 |
Apr 13 2024 | 0.003164 | -0.000087 | -2.68% | 0.003251 | 0.00329 | 0.00301 | 0.00 |
Apr 12 2024 | 0.003251 | -0.000098 | -2.93% | 0.003356 | 0.003412 | 0.003188 | 0.00 |
Apr 11 2024 | 0.003349 | -0.000025 | -0.74% | 0.003371 | 0.003405 | 0.003331 | 0.00 |
Apr 10 2024 | 0.003374 | 0.000101 | 3.08% | 0.003273 | 0.003398 | 0.003222 | 0.00 |
Apr 09 2024 | 0.003273 | -0.000117 | -3.45% | 0.003386 | 0.003389 | 0.003236 | 0.00 |
Apr 08 2024 | 0.00339 | 0.000107 | 3.26% | 0.001619 | 0.003452 | 0.001611 | 419,700.00 |
Apr 07 2024 | 0.003282 | 0.000024 | 0.74% | 0.003255 | 0.003315 | 0.003254 | 0.00 |
Apr 06 2024 | 0.003259 | 0.000042 | 1.31% | 0.003208 | 0.003292 | 0.003197 | 0.00 |
Apr 05 2024 | 0.003217 | -0.00003 | -0.92% | 0.003247 | 0.00326 | 0.00315 | 0.00 |
Apr 04 2024 | 0.003247 | 0.00011 | 3.51% | 0.003134 | 0.003277 | 0.003089 | 0.00 |
Apr 03 2024 | 0.003137 | 0.000011 | 0.35% | 0.003125 | 0.003181 | 0.003087 | 0.00 |
Apr 02 2024 | 0.003125 | -0.000212 | -6.35% | 0.003329 | 0.003329 | 0.003088 | 0.00 |
Apr 01 2024 | 0.003337 | -0.000023 | -0.68% | 0.001619 | 0.00334 | 0.001611 | 419,700.00 |
Mar 31 2024 | 0.00336 | 0.000058 | 1.76% | 0.003305 | 0.003361 | 0.003305 | 0.00 |
Mar 30 2024 | 0.003302 | -0.000018 | -0.54% | 0.003319 | 0.003336 | 0.003297 | 0.00 |
Mar 29 2024 | 0.00332 | -0.000045 | -1.34% | 0.00336 | 0.003365 | 0.003285 | 0.00 |
Mar 28 2024 | 0.003365 | 0.000074 | 2.25% | 0.003304 | 0.003394 | 0.003273 | 0.00 |
Mar 27 2024 | 0.003291 | -0.000016 | -0.48% | 0.0033 | 0.003378 | 0.003244 | 0.00 |
Mar 26 2024 | 0.003307 | 0.000012 | 0.36% | 0.003295 | 0.00336 | 0.003281 | 0.00 |
Mar 25 2024 | 0.003295 | 0.000091 | 2.84% | 0.001619 | 0.003356 | 0.001611 | 419,700.00 |
Mar 24 2024 | 0.003204 | 0.000139 | 4.54% | 0.003063 | 0.003215 | 0.003045 | 0.00 |
Mar 23 2024 | 0.003064 | 0.000039 | 1.29% | 0.003035 | 0.00314 | 0.003003 | 0.00 |
Mar 22 2024 | 0.003025 | -0.000074 | -2.39% | 0.003106 | 0.003161 | 0.002973 | 0.00 |
Mar 21 2024 | 0.0031 | -0.000085 | -2.67% | 0.003181 | 0.003199 | 0.003085 | 0.00 |
Mar 20 2024 | 0.003185 | 0.000263 | 9.00% | 0.002929 | 0.003192 | 0.002868 | 0.00 |
Mar 19 2024 | 0.002922 | -0.000267 | -8.37% | 0.003188 | 0.003203 | 0.002916 | 0.00 |
Mar 18 2024 | 0.003189 | -0.00002 | -0.62% | 0.001619 | 0.003231 | 0.001611 | 419,700.00 |
Mar 17 2024 | 0.003209 | 0.000136 | 4.44% | 0.003102 | 0.003237 | 0.003052 | 0.00 |
Mar 16 2024 | 0.003073 | -0.00021 | -6.40% | 0.003269 | 0.003295 | 0.003058 | 0.00 |
Mar 15 2024 | 0.003283 | -0.000089 | -2.64% | 0.001619 | 0.003315 | 0.001611 | 419,700.00 |
Mar 14 2024 | 0.003372 | -0.000046 | -1.35% | 0.003419 | 0.00345 | 0.003244 | 0.00 |
Mar 13 2024 | 0.003418 | 0.000084 | 2.52% | 0.003334 | 0.003435 | 0.003327 | 0.00 |
Mar 12 2024 | 0.003334 | 0.00000085 | 0.03% | 0.003342 | 0.003424 | 0.003245 | 0.00 |
Mar 11 2024 | 0.003333 | 0.000136 | 4.25% | 0.001619 | 0.003406 | 0.001611 | 419,700.00 |
Mar 10 2024 | 0.003197 | 0.00000300 | 0.09% | 0.003194 | 0.00325 | 0.00318 | 0.00 |
Mar 09 2024 | 0.003194 | 0.00000600 | 0.19% | 0.003184 | 0.003205 | 0.003175 | 0.00 |
Mar 08 2024 | 0.003188 | 0.000049 | 1.56% | 0.003135 | 0.00324 | 0.003099 | 0.00 |
Mar 07 2024 | 0.00314 | 0.000031 | 1.00% | 0.003116 | 0.003189 | 0.003094 | 0.00 |
Mar 06 2024 | 0.003109 | 0.000069 | 2.27% | 0.00301 | 0.003185 | 0.002971 | 0.00 |
Mar 05 2024 | 0.00304 | -0.000163 | -5.09% | 0.00323 | 0.003246 | 0.002649 | 0.00 |
Mar 04 2024 | 0.003202 | 0.000219 | 7.35% | 0.001619 | 0.003234 | 0.001611 | 419,700.00 |
Mar 03 2024 | 0.002983 | 0.000044 | 1.50% | 0.002935 | 0.002993 | 0.002917 | 0.00 |
Mar 02 2024 | 0.002939 | -0.000023 | -0.78% | 0.002959 | 0.002959 | 0.002919 | 0.00 |
Mar 01 2024 | 0.002962 | 0.000043 | 1.47% | 0.002907 | 0.002993 | 0.002888 | 0.00 |
Feb 29 2024 | 0.002919 | 0.000015 | 0.52% | 0.002891 | 0.00299 | 0.002792 | 0.00 |
Feb 28 2024 | 0.002904 | 0.000218 | 8.13% | 0.00269 | 0.003024 | 0.002677 | 0.00 |
Feb 27 2024 | 0.002685 | 0.000119 | 4.65% | 0.002571 | 0.002708 | 0.002524 | 0.00 |
Feb 26 2024 | 0.002566 | 0.000115 | 4.71% | 0.001619 | 0.002588 | 0.001611 | 419,700.00 |
Feb 25 2024 | 0.002451 | 0.00000500 | 0.20% | 0.002443 | 0.00246 | 0.00243 | 0.00 |
Feb 24 2024 | 0.002445 | 0.000037 | 1.54% | 0.002401 | 0.002448 | 0.002396 | 0.00 |
Feb 23 2024 | 0.002409 | -0.000022 | -0.91% | 0.002436 | 0.002441 | 0.002393 | 0.00 |
Feb 22 2024 | 0.00243 | -0.000034 | -1.38% | 0.00246 | 0.002467 | 0.00242 | 0.00 |
Feb 21 2024 | 0.002464 | -0.000017 | -0.69% | 0.002486 | 0.002488 | 0.00241 | 0.00 |