JDcom Inc (013C)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.666 | -4.90427098675 | 13.58 | 13.8 | 12.712 | 9750 | 13.35949735 | DE |
| 4 | -0.306 | -2.31467473525 | 13.22 | 14.284 | 12.712 | 8141 | 13.61771825 | DE |
| 12 | 0.438 | 3.51074062199 | 12.476 | 16.478 | 11.446 | 11565 | 13.9047925 | DE |
| 26 | 0.574 | 4.65153970827 | 12.34 | 16.478 | 9.57 | 14742 | 12.26504312 | DE |
| 52 | -2.091 | -13.9353548817 | 15.005 | 16.478 | 9.57 | 12742 | 12.4093694 | DE |
| 156 | -2.091 | -13.9353548817 | 15.005 | 16.478 | 9.57 | 12742 | 12.4093694 | DE |
| 260 | -2.091 | -13.9353548817 | 15.005 | 16.478 | 9.57 | 12742 | 12.4093694 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719347160 | 12.942 | -0.28 | -2.09 | 13.092 | 13.198 | 12.732 | 12490 |
| 1719260820 | 13.218 | 0.07 | 0.52 | 13.098 | 13.564 | 12.924 | 3895 |
| 1719001620 | 13.15 | -0.35 | -2.58 | 13.274 | 13.274 | 13.002 | 6709 |
| 1718915160 | 13.498 | -0.15 | -1.13 | 13.362 | 13.518 | 13.322 | 2164 |
| 1718828820 | 13.652 | 0.09 | 0.69 | 13.58 | 13.8 | 13.58 | 23492 |
| 1718742360 | 13.558 | 0.12 | 0.91 | 13.616 | 13.718 | 13.402 | 1547 |
| 1718656020 | 13.436 | -0.06 | -0.47 | 13.43 | 13.646 | 13.33 | 9676 |
| 1718396820 | 13.5 | -0.34 | -2.44 | 13.554 | 13.728 | 13.422 | 3234 |
| 1718310420 | 13.838 | 0.02 | 0.12 | 13.502 | 13.85 | 13.502 | 3464 |
| 1718224020 | 13.822 | 0.33 | 2.42 | 13.542 | 13.822 | 13.502 | 1959 |
| 1718137620 | 13.496 | -0.35 | -2.54 | 13.736 | 13.85 | 13.496 | 5156 |
| 1718051220 | 13.848 | 0.28 | 2.05 | 13.542 | 13.848 | 13.542 | 3144 |
| 1717792020 | 13.57 | -0.23 | -1.70 | 13.596 | 13.91 | 13.412 | 21989 |
| 1717705620 | 13.804 | -0.28 | -2.02 | 13.766 | 13.978 | 13.652 | 4893 |
| 1717619220 | 14.088 | 0.26 | 1.85 | 14.284 | 14.284 | 13.902 | 14209 |
| 1717532820 | 13.832 | 0.1 | 0.76 | 13.662 | 13.96 | 13.64 | 6687 |
| 1717446420 | 13.728 | -0.04 | -0.29 | 13.606 | 13.938 | 13.508 | 9889 |
| 1717187220 | 13.768 | -0.21 | -1.52 | 13.552 | 13.798 | 13.352 | 7506 |
| 1717100820 | 13.98 | 0.28 | 2.01 | 13.478 | 14.07 | 13.302 | 5715 |
| 1717014420 | 13.704 | -0 | -0.03 | 13.22 | 13.708 | 13.2 | 14993 |
| 1716928020 | 13.708 | -0.49 | -3.46 | 14.02 | 14.108 | 13.652 | 14973 |
| 1716841560 | 14.2 | 0.19 | 1.33 | 13.948 | 14.464 | 13.864 | 7903 |
| 1716582420 | 14.014 | -0.34 | -2.36 | 14.088 | 14.308 | 13.806 | 16317 |
| 1716496020 | 14.352 | -0.6 | -3.99 | 14.744 | 14.918 | 14.352 | 9632 |
| 1716409620 | 14.948 | -0.49 | -3.20 | 15.244 | 15.464 | 14.948 | 4282 |
| 1716323160 | 15.442 | -0.55 | -3.42 | 15.756 | 15.756 | 15.022 | 12407 |
| 1716236760 | 15.988 | -0.29 | -1.79 | 16.306 | 16.367999 | 15.908 | 10870 |
| 1715977620 | 16.28 | 0.33 | 2.06 | 15.894 | 16.478 | 15.676 | 30873 |
| 1715891220 | 15.952 | 0.63 | 4.08 | 15.8 | 16.198 | 14.7 | 28942 |
| 1715804820 | 15.326 | -0.18 | -1.16 | 15.242 | 15.69 | 15.236 | 6703 |
| 1715718420 | 15.506 | -0.14 | -0.92 | 15.418 | 15.538 | 14.878 | 16194 |
| 1715631960 | 15.65 | 0.71 | 4.72 | 15.328 | 15.998 | 15.094 | 14873 |
| 1715372820 | 14.944 | 0.11 | 0.76 | 15.072 | 15.198 | 14.85 | 5868 |
| 1715286420 | 14.832 | 0.03 | 0.20 | 14.9 | 15.198 | 14.832 | 9755 |
| 1715200020 | 14.802 | 0 | 0.00 | 14.742 | 15.098 | 14.662 | 9405 |
| 1715113620 | 14.802 | -0.4 | -2.62 | 15.034 | 15.054 | 14.702 | 21325 |
| 1715027220 | 15.2 | 0.07 | 0.46 | 15.138 | 15.378 | 15.052 | 16408 |
| 1714768020 | 15.13 | -0.02 | -0.13 | 15.138 | 15.398 | 14.902 | 15552 |
| 1714681560 | 15.15 | 1.7 | 12.64 | 14.318 | 15.384 | 14.258 | 24354 |
| 1714508820 | 13.45 | -0.55 | -3.93 | 13.8 | 13.848 | 13.45 | 8625 |
| 1714422420 | 14 | -0.13 | -0.89 | 14.298 | 14.298 | 13.928 | 17869 |
| 1714163220 | 14.126 | 0.83 | 6.23 | 13.952 | 14.354 | 13.838 | 20369 |
| 1714076820 | 13.298 | 0.27 | 2.04 | 13.354 | 13.406 | 12.992 | 9410 |
| 1713990420 | 13.032 | 0.12 | 0.91 | 13.146 | 13.382 | 12.988 | 29152 |
| 1713903960 | 12.914 | 0.36 | 2.87 | 12.778 | 12.948 | 12.58 | 8240 |
| 1713817560 | 12.554 | 0.76 | 6.46 | 12.03 | 12.588 | 11.9 | 16122 |
| 1713558420 | 11.792 | -0.01 | -0.08 | 11.658 | 11.86 | 11.446 | 7317 |
| 1713472020 | 11.802 | 0.14 | 1.20 | 11.59 | 12.048 | 11.586 | 2573 |
| 1713385620 | 11.662 | 0.11 | 0.97 | 11.662 | 11.912 | 11.662 | 18383 |
| 1713299220 | 11.55 | -0.18 | -1.53 | 11.852 | 11.992 | 11.502 | 12349 |
| 1713212820 | 11.73 | -0.24 | -2.02 | 11.992 | 12.258 | 11.73 | 11083 |
| 1712953620 | 11.972 | -0.5 | -4.01 | 12.346 | 12.346 | 11.902 | 3911 |
| 1712867220 | 12.472 | -0.06 | -0.48 | 12.632 | 12.698 | 12.422 | 2324 |
| 1712780760 | 12.532 | 0.4 | 3.30 | 12.362 | 12.65 | 12.22 | 12896 |
| 1712694360 | 12.132 | 0.33 | 2.80 | 11.802 | 12.308 | 11.802 | 18990 |
| 1712607960 | 11.802 | -0.23 | -1.91 | 12.146 | 12.178 | 11.802 | 10862 |
| 1712348820 | 12.032 | -0.07 | -0.58 | 12.04 | 12.218 | 12.022 | 8150 |
| 1712262360 | 12.102 | -0.3 | -2.40 | 12.2 | 12.448 | 12.102 | 4204 |
| 1712175960 | 12.4 | -0.62 | -4.76 | 12.476 | 12.738 | 12.2 | 20087 |
| 1712089560 | 13.02 | 0.34 | 2.68 | 12.898 | 13.05 | 12.752 | 18426 |
| 1711661160 | 12.68 | 0.2 | 1.60 | 12.67 | 12.895 | 12.655 | 10021 |
| 1711574820 | 12.48 | 0.13 | 1.05 | 12.1 | 12.66 | 11.855 | 52605 |
| 1711488360 | 12.35 | 0.13 | 1.06 | 12.55 | 12.63 | 12.105 | 12404 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
