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 | 0.094 | 0.549707602339 | 17.1 | 17.158 | 16.302 | 19953 | 17.03680578 | DE |
| 4 | -0.358 | -2.03965360073 | 17.552 | 19.998 | 16.302 | 11231 | 17.77016716 | DE |
| 12 | -2.513999 | -12.7562366935 | 19.707999 | 20.745 | 15.8 | 11006 | 17.84776157 | DE |
| 26 | 5.006 | 41.0731867411 | 12.188 | 21.995 | 10.902 | 13988 | 16.4686754 | DE |
| 52 | 4.934 | 40.2446982055 | 12.26 | 21.995 | 9.57 | 14150 | 14.34233102 | DE |
| 156 | 2.189 | 14.5884705098 | 15.005 | 21.995 | 9.57 | 13045 | 14.03684185 | DE |
| 260 | 2.189 | 14.5884705098 | 15.005 | 21.995 | 9.57 | 13045 | 14.03684185 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735939620 | 17.036 | 0.16 | 0.96 | 16.718 | 17.072 | 16.558 | 6778 |
| 1735853220 | 16.873999 | -0.15 | -0.90 | 16.498 | 17.006 | 16.302 | 12151 |
| 1735594020 | 17.027999 | -0.09 | -0.53 | 16.797999 | 17.027999 | 16.501999 | 21058 |
| 1735334820 | 17.117999 | -0.21 | -1.22 | 17.1 | 17.158 | 16.5 | 26649 |
| 1734989220 | 17.329999 | 0.03 | 0.18 | 17.329999 | 17.623999 | 17.106 | 7037 |
| 1734730020 | 17.297999 | 0.1 | 0.56 | 17.236 | 17.297999 | 16.802 | 13781 |
| 1734643620 | 17.202 | -0.36 | -2.04 | 17.744 | 17.744 | 17.202 | 15856 |
| 1734557220 | 17.559999 | 0.05 | 0.26 | 17.546 | 17.934 | 17.452 | 4537 |
| 1734470820 | 17.514 | 0.15 | 0.85 | 17.312 | 17.92 | 17.312 | 4586 |
| 1734384420 | 17.366 | -0.43 | -2.43 | 17.646 | 17.7 | 17.282 | 6608 |
| 1734125220 | 17.797999 | -0.4 | -2.19 | 17.87 | 17.888 | 17.602 | 4092 |
| 1734038820 | 18.196 | -0.18 | -0.98 | 18.393999 | 18.398 | 17.771999 | 6337 |
| 1733952420 | 18.376 | -0.55 | -2.90 | 18.37 | 18.398 | 17.952 | 5054 |
| 1733866020 | 18.924 | -0.78 | -3.94 | 18.938 | 19.175999 | 18.602 | 11087 |
| 1733779620 | 19.7 | 1.84 | 10.33 | 17.617999 | 19.998 | 17.372 | 25000 |
| 1733520420 | 17.856 | 0.72 | 4.23 | 17.552 | 17.95 | 17.552 | 4628 |
| 1733434020 | 17.132 | 0.06 | 0.35 | 17.136 | 17.398 | 17.132 | 4234 |
| 1733347620 | 17.072 | -0.75 | -4.19 | 17.457999 | 17.538 | 16.751999 | 19080 |
| 1733261220 | 17.818 | -0.07 | -0.37 | 17.722 | 17.988 | 17.572 | 5344 |
| 1733174820 | 17.884 | 0.51 | 2.95 | 17.88 | 18.236 | 17.802 | 14348 |
| 1732915620 | 17.372 | -0.18 | -1.04 | 17.51 | 17.678 | 17.202 | 7355 |
| 1732829220 | 17.553999 | -0.08 | -0.48 | 17.527999 | 17.678 | 17.202 | 9684 |
| 1732742820 | 17.638 | 1.01 | 6.07 | 17.398 | 17.866 | 17.142 | 15510 |
| 1732656420 | 16.628 | 0.03 | 0.18 | 16.764 | 16.848 | 16.392 | 9116 |
| 1732570020 | 16.597999 | -0.11 | -0.63 | 16.489999 | 16.597999 | 16.104 | 11450 |
| 1732310820 | 16.704 | -0.48 | -2.78 | 16.93 | 16.93 | 16.501999 | 7064 |
| 1732224420 | 17.181999 | 0.69 | 4.20 | 16.722 | 17.198 | 16.552 | 6056 |
| 1732138020 | 16.489999 | 0.14 | 0.84 | 16.604 | 16.87 | 16.44 | 4829 |
| 1732051620 | 16.352 | -0.45 | -2.67 | 16.748 | 16.797999 | 16.213999 | 4653 |
| 1731965220 | 16.8 | 0.34 | 2.08 | 16.6 | 16.899999 | 16.498 | 18595 |
| 1731705960 | 16.457999 | 0.26 | 1.59 | 16.219999 | 16.661999 | 16.001999 | 7819 |
| 1731619560 | 16.2 | -0.7 | -4.14 | 16.46 | 17.3 | 15.8 | 23134 |
| 1731533160 | 16.899999 | -0.21 | -1.23 | 16.998 | 17.244 | 16.852 | 12492 |
| 1731446820 | 17.11 | -1.22 | -6.65 | 17.524 | 17.524 | 16.982 | 14001 |
| 1731360420 | 18.328 | 0.32 | 1.78 | 18.102 | 18.398 | 18.102 | 6236 |
| 1731101220 | 18.008 | -0.82 | -4.35 | 18.777999 | 18.777999 | 17.858 | 11913 |
| 1731014760 | 18.826 | 0.88 | 4.92 | 18.186 | 19.212 | 18.186 | 6222 |
| 1730928360 | 17.944 | -0.57 | -3.10 | 18.01 | 18.19 | 17.002 | 23369 |
| 1730841960 | 18.518 | 0.16 | 0.86 | 18.422 | 18.797999 | 18.26 | 3564 |
| 1730755560 | 18.36 | -0.5 | -2.64 | 18.306 | 18.579999 | 18.152 | 7950 |
| 1730496360 | 18.858 | 0.16 | 0.84 | 18.814 | 18.978 | 18.6 | 2445 |
| 1730409960 | 18.7 | 0.33 | 1.80 | 18.402 | 18.966 | 17.95 | 13642 |
| 1730323560 | 18.37 | -0.46 | -2.42 | 18.765999 | 18.765999 | 18.184 | 4394 |
| 1730237160 | 18.826 | -0.58 | -3.01 | 19.508 | 20 | 18.826 | 9894 |
| 1730150760 | 19.41 | 1.06 | 5.78 | 18.846 | 19.418 | 18.514 | 7985 |
| 1729888020 | 18.35 | 0.3 | 1.66 | 18.482 | 18.878 | 18.35 | 3919 |
| 1729801560 | 18.05 | -0.33 | -1.81 | 18.5 | 18.5 | 17.899999 | 5881 |
| 1729715160 | 18.382 | -0.37 | -1.99 | 18.774 | 19.058 | 18.344 | 9625 |
| 1729628760 | 18.756 | 0.55 | 3.02 | 18.26 | 18.809999 | 18.122 | 5782 |
| 1729542360 | 18.206 | -0.13 | -0.69 | 18.222 | 18.328 | 18.052 | 8546 |
| 1729283160 | 18.332 | 0.41 | 2.26 | 18.5 | 19.07 | 18.256 | 6559 |
| 1729196760 | 17.925999 | -0.67 | -3.62 | 18.648 | 18.648 | 17.6 | 20099 |
| 1729110360 | 18.6 | 0.1 | 0.54 | 18.538 | 19.198 | 18.188 | 7394 |
| 1729023960 | 18.5 | -1.5 | -7.50 | 19.222 | 19.222 | 18.3 | 47316 |
| 1728937620 | 20 | -0.21 | -1.04 | 20.434999 | 20.745 | 19.7 | 17271 |
| 1728678360 | 20.21 | 0.61 | 3.11 | 19.707999 | 20.21 | 19.108 | 12107 |
| 1728591960 | 19.6 | 0.02 | 0.10 | 20 | 20.085 | 19.329999 | 14151 |
| 1728505560 | 19.579999 | -0.32 | -1.61 | 19.55 | 19.898 | 18.722 | 16977 |
| 1728419160 | 19.899999 | -1.41 | -6.62 | 19.688 | 20.114999 | 18.75 | 43544 |
| 1728332760 | 21.309999 | 0.27 | 1.31 | 21.49 | 21.995 | 20 | 43295 |
| 1728073560 | 21.035 | 0.7 | 3.42 | 21.265 | 21.655 | 20.8 | 18832 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
