The Joint Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	11.07	11.12	10.75	11.01	11.01	-0.63%	65,133
Aug 12, 2025	10.88	11.26	10.82	11.08	11.08	2.59%	48,519
Aug 11, 2025	10.74	11.02	10.62	10.80	10.80	0.56%	47,338
Aug 8, 2025	10.93	11.04	10.59	10.74	10.74	0.37%	54,106
Aug 7, 2025	11.19	11.19	10.70	10.70	10.70	-3.86%	52,388
Aug 6, 2025	11.09	11.22	11.00	11.13	11.13	-0.54%	20,666
Aug 5, 2025	11.07	11.19	11.00	11.19	11.19	0.09%	30,160
Aug 4, 2025	10.92	11.18	10.72	11.18	11.18	2.29%	39,618
Aug 1, 2025	11.00	11.00	10.80	10.93	10.93	-1.00%	96,419
Jul 31, 2025	11.44	11.44	10.96	11.04	11.04	-4.00%	45,471
Jul 30, 2025	11.74	11.75	11.20	11.50	11.50	-1.71%	56,942
Jul 29, 2025	11.47	11.72	11.19	11.70	11.70	2.81%	101,140
Jul 28, 2025	11.38	11.48	11.29	11.38	11.38	0.18%	30,011
Jul 25, 2025	11.65	11.65	11.32	11.36	11.36	0.26%	12,494
Jul 24, 2025	11.31	11.59	11.30	11.33	11.33	-1.13%	53,027
Jul 23, 2025	11.70	11.70	11.35	11.46	11.46	-1.04%	31,361
Jul 22, 2025	11.69	11.75	11.40	11.58	11.58	2.21%	36,941
Jul 21, 2025	11.57	11.78	11.29	11.33	11.33	-1.05%	21,116
Jul 18, 2025	11.42	11.61	11.17	11.45	11.45	1.06%	76,364
Jul 17, 2025	11.60	11.60	11.28	11.33	11.33	-1.22%	29,060
Jul 16, 2025	11.39	11.61	11.28	11.47	11.47	1.33%	34,491
Jul 15, 2025	11.37	11.45	11.31	11.32	11.32	-1.14%	51,008
Jul 14, 2025	11.58	11.62	11.38	11.45	11.45	-1.29%	31,180
Jul 11, 2025	11.79	11.79	11.32	11.60	11.60	-2.03%	26,180
Jul 10, 2025	11.89	12.08	11.80	11.84	11.84	-0.92%	30,542
Jul 9, 2025	12.05	12.12	11.71	11.95	11.95	-0.33%	41,259
Jul 8, 2025	11.75	12.27	11.75	11.99	11.99	2.04%	48,052
Jul 7, 2025	11.75	12.08	11.73	11.75	11.75	0.51%	57,680
Jul 3, 2025	11.90	11.97	11.48	11.69	11.69	-0.60%	19,699
Jul 2, 2025	11.56	11.84	11.38	11.76	11.76	1.73%	40,596
Jul 1, 2025	11.37	11.78	11.37	11.56	11.56	0.17%	27,266
Jun 30, 2025	11.40	11.77	11.39	11.54	11.54	1.05%	51,020
Jun 27, 2025	11.62	11.71	11.12	11.42	11.42	-1.64%	468,485
Jun 26, 2025	11.48	11.85	11.31	11.61	11.61	0.96%	27,193
Jun 25, 2025	12.76	13.00	11.50	11.50	11.50	-3.04%	70,101
Jun 24, 2025	11.08	11.92	11.08	11.86	11.86	7.23%	84,119
Jun 23, 2025	11.49	11.86	10.85	11.06	11.06	-3.99%	78,190
Jun 20, 2025	11.13	11.80	10.89	11.52	11.52	4.54%	105,611
Jun 18, 2025	11.07	11.28	10.99	11.02	11.02	-	29,325
Jun 17, 2025	12.09	12.26	11.01	11.02	11.02	-9.60%	46,492
Jun 16, 2025	11.69	12.49	11.53	12.19	12.19	6.09%	63,447
Jun 13, 2025	12.25	12.27	11.48	11.49	11.49	-7.71%	24,875
Jun 12, 2025	12.01	12.54	11.70	12.45	12.45	3.66%	122,863
Jun 11, 2025	12.23	12.88	11.91	12.01	12.01	-4.00%	53,327
Jun 10, 2025	11.84	12.63	11.84	12.51	12.51	4.95%	50,064
Jun 9, 2025	12.10	12.76	11.81	11.92	11.92	-0.75%	31,727
Jun 6, 2025	12.30	12.64	11.88	12.01	12.01	-2.44%	52,055
Jun 5, 2025	11.98	13.47	11.59	12.31	12.31	10.80%	182,427
Jun 4, 2025	10.58	11.13	10.46	11.11	11.11	7.76%	84,361
Jun 3, 2025	10.18	10.41	10.07	10.31	10.31	1.08%	43,803