Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
JZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 2.0936 | -0.01 | -0.54% | 2.0936 | 2.10 | 2.06 | 373 |
| May 21 2024 | 2.105 | -0.03 | -1.17% | 2.13 | 2.1737 | 2.0601 | 1,787 |
| May 20 2024 | 2.13 | 0.05 | 2.42% | 2.08 | 2.16 | 2.03 | 4,136 |
| May 17 2024 | 2.0797 | -0.03 | -1.44% | 2.03 | 2.1093 | 2.03 | 5,393 |
| May 16 2024 | 2.11 | -0.07 | -3.21% | 2.11 | 2.17 | 2.10 | 1,181 |
| May 15 2024 | 2.18 | 0.02 | 0.93% | 2.15 | 2.18 | 2.10 | 8,522 |
| May 14 2024 | 2.16 | 0.04 | 1.89% | 2.12 | 2.3383 | 2.11 | 5,910 |
| May 13 2024 | 2.12 | -0.12 | -5.36% | 2.255 | 2.255 | 2.12 | 2,715 |
| May 10 2024 | 2.24 | 0.00 | 0.00% | 2.24 | 2.24 | 2.22 | 193 |
| May 09 2024 | 2.24 | 0.02 | 0.67% | 2.13 | 2.24 | 2.13 | 9,216 |
| May 08 2024 | 2.225 | 0.07 | 3.01% | 2.151 | 2.25 | 2.15 | 13,462 |
| May 07 2024 | 2.16 | -0.02 | -0.92% | 2.17 | 2.25 | 2.15 | 25,584 |
| May 06 2024 | 2.18 | 0.02 | 0.69% | 2.11 | 2.18 | 2.08 | 3,286 |
| May 03 2024 | 2.165 | -0.01 | -0.23% | 2.15 | 2.165 | 1.96 | 22,719 |
| May 02 2024 | 2.17 | 0.03 | 1.40% | 2.121 | 2.2252 | 2.03 | 15,194 |
| May 01 2024 | 2.14 | -0.04 | -1.92% | 2.18 | 2.18 | 2.11 | 2,249 |
| Apr 30 2024 | 2.1818 | 0.04 | 1.72% | 2.08 | 2.1818 | 2.08 | 1,380 |
| Apr 29 2024 | 2.145 | -0.01 | -0.23% | 2.09 | 2.25 | 2.09 | 1,785 |
| Apr 26 2024 | 2.15 | -0.05 | -2.27% | 2.195 | 2.2799 | 2.15 | 2,348 |
| Apr 25 2024 | 2.1999 | 0.05 | 2.32% | 2.19 | 2.22 | 2.06 | 1,027 |
| Apr 24 2024 | 2.15 | -0.05 | -2.27% | 2.17 | 2.17 | 2.10 | 1,736 |
| Apr 23 2024 | 2.20 | -0.01 | -0.45% | 2.17 | 2.24 | 2.13 | 3,616 |
| Apr 22 2024 | 2.21 | 0.02 | 0.92% | 2.1401 | 2.21 | 2.13 | 3,628 |
| Apr 19 2024 | 2.1898 | -0.09 | -3.96% | 2.33 | 2.33 | 2.01 | 52,545 |
| Apr 18 2024 | 2.28 | 0.13 | 6.05% | 2.14 | 2.2994 | 2.14 | 95,000 |
| Apr 17 2024 | 2.15 | -0.03 | -1.38% | 2.13 | 2.20 | 2.13 | 2,010 |
| Apr 16 2024 | 2.18 | -0.04 | -1.87% | 2.20 | 2.28 | 2.16 | 4,672 |
| Apr 15 2024 | 2.2215 | -0.09 | -3.83% | 2.33 | 2.34 | 2.155 | 7,399 |
| Apr 12 2024 | 2.31 | -0.03 | -1.28% | 2.23 | 2.3329 | 2.23 | 3,072 |
| Apr 11 2024 | 2.34 | 0.15 | 6.85% | 2.16 | 2.34 | 2.16 | 3,483 |
| Apr 10 2024 | 2.19 | -0.06 | -2.67% | 2.30 | 2.30 | 2.12 | 21,338 |
| Apr 09 2024 | 2.25 | 0.00 | 0.00% | 2.24 | 2.272 | 2.21 | 1,291 |
| Apr 08 2024 | 2.25 | 0.07 | 2.97% | 2.22 | 2.2679 | 2.161 | 6,074 |
| Apr 05 2024 | 2.185 | 0.04 | 2.10% | 2.15 | 2.185 | 2.10 | 4,343 |
| Apr 04 2024 | 2.1401 | -0.02 | -0.92% | 2.16 | 2.35 | 2.1401 | 6,451 |
| Apr 03 2024 | 2.16 | -0.10 | -4.42% | 2.23 | 2.3499 | 2.16 | 8,372 |
| Apr 02 2024 | 2.26 | 0.03 | 1.35% | 2.22 | 2.34 | 2.22 | 6,602 |
| Apr 01 2024 | 2.23 | -0.01 | -0.45% | 2.25 | 2.25 | 2.1718 | 5,398 |
| Mar 28 2024 | 2.24 | 0.01 | 0.45% | 2.18 | 2.2499 | 2.18 | 3,597 |
| Mar 27 2024 | 2.23 | 0.02 | 1.13% | 2.21 | 2.2484 | 2.18 | 3,048 |
| Mar 26 2024 | 2.205 | -0.02 | -1.12% | 2.24 | 2.25 | 2.12 | 10,615 |
| Mar 25 2024 | 2.2299 | 0.05 | 2.29% | 2.11 | 2.25 | 2.11 | 6,948 |
| Mar 22 2024 | 2.18 | 0.06 | 2.59% | 2.04 | 2.19 | 2.04 | 2,169 |
| Mar 21 2024 | 2.125 | -0.03 | -1.16% | 2.12 | 2.2176 | 2.0999 | 5,645 |
| Mar 20 2024 | 2.15 | 0.16 | 8.23% | 2.04 | 2.20 | 2.0399 | 16,354 |
| Mar 19 2024 | 1.9866 | 0.07 | 3.78% | 1.91 | 1.99 | 1.91 | 5,974 |
| Mar 18 2024 | 1.9143 | 0.01 | 0.75% | 2.0399 | 2.0399 | 1.90 | 6,889 |
| Mar 15 2024 | 1.90 | -0.03 | -1.55% | 1.85 | 1.995 | 1.85 | 3,764 |
| Mar 14 2024 | 1.93 | 0.00 | 0.00% | 1.93 | 1.99 | 1.90 | 4,513 |
| Mar 13 2024 | 1.93 | 0.03 | 1.57% | 1.85 | 1.99 | 1.85 | 4,081 |
| Mar 12 2024 | 1.9001 | -0.06 | -3.06% | 2.04 | 2.0799 | 1.90 | 17,216 |
| Mar 11 2024 | 1.96 | 0.12 | 6.52% | 1.80 | 2.044 | 1.80 | 14,704 |
| Mar 08 2024 | 1.84 | 0.03 | 1.88% | 1.74 | 1.9499 | 1.74 | 18,279 |
| Mar 07 2024 | 1.806 | 0.01 | 0.33% | 1.80 | 1.89 | 1.74 | 10,225 |
| Mar 06 2024 | 1.80 | 0.10 | 5.88% | 1.97 | 1.97 | 1.71 | 23,424 |
| Mar 05 2024 | 1.70 | 0.00 | 0.00% | 1.64 | 1.969 | 1.64 | 37,756 |
| Mar 04 2024 | 1.70 | -0.04 | -2.30% | 1.74 | 1.7795 | 1.70 | 13,029 |
| Mar 01 2024 | 1.74 | -0.06 | -3.33% | 1.91 | 1.92 | 1.74 | 12,875 |
| Feb 29 2024 | 1.80 | -0.08 | -4.00% | 1.83 | 2.045 | 1.80 | 9,696 |
| Feb 28 2024 | 1.875 | -0.08 | -3.85% | 1.96 | 2.14 | 1.86 | 7,319 |
| Feb 27 2024 | 1.95 | 0.00 | 0.00% | 1.95 | 2.269 | 1.95 | 9,497 |
| Feb 26 2024 | 1.95 | -0.25 | -11.16% | 2.15 | 2.1799 | 1.95 | 38,817 |
| Feb 23 2024 | 2.195 | -0.09 | -3.73% | 2.23 | 2.3726 | 2.12 | 26,088 |
