The Joint Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	10.12	10.12	9.89	9.89	-	0.87%	67,483
Apr 22, 2025	9.68	9.84	9.65	9.80	9.80	1.03%	40,864
Apr 21, 2025	9.83	9.83	9.60	9.70	9.70	-3.10%	41,179
Apr 17, 2025	9.99	10.82	9.60	10.01	10.01	-0.10%	82,742
Apr 16, 2025	10.36	10.68	10.01	10.02	10.02	-3.00%	66,162
Apr 15, 2025	10.21	10.45	10.00	10.33	10.33	0.68%	72,364
Apr 14, 2025	10.51	10.70	10.03	10.26	10.26	-1.35%	65,966
Apr 11, 2025	9.95	10.50	9.83	10.40	10.40	4.63%	47,830
Apr 10, 2025	10.50	10.67	9.67	9.94	9.94	-7.10%	41,956
Apr 9, 2025	10.29	11.00	9.84	10.70	10.70	1.71%	99,266
Apr 8, 2025	10.83	11.26	10.02	10.52	10.52	0.38%	150,500
Apr 7, 2025	11.22	11.28	9.90	10.48	10.48	-2.06%	103,170
Apr 4, 2025	11.27	11.75	10.52	10.70	10.70	-4.63%	110,565
Apr 3, 2025	11.89	11.89	11.02	11.22	11.22	-9.30%	83,984
Apr 2, 2025	12.02	12.57	12.02	12.37	12.37	1.64%	96,547
Apr 1, 2025	12.49	12.60	11.88	12.17	12.17	-2.56%	92,426
Mar 31, 2025	12.54	12.83	12.41	12.49	12.49	-1.26%	90,119
Mar 28, 2025	12.71	12.81	12.49	12.65	12.65	-0.78%	149,604
Mar 27, 2025	12.75	12.86	12.57	12.75	12.75	0.16%	32,249
Mar 26, 2025	12.82	12.86	12.56	12.73	12.73	-0.16%	86,988
Mar 25, 2025	12.78	12.89	12.70	12.75	12.75	-0.23%	56,151
Mar 24, 2025	12.89	13.37	12.54	12.78	12.78	0.39%	109,668
Mar 21, 2025	12.61	12.86	12.19	12.73	12.73	-0.24%	159,414
Mar 20, 2025	12.30	12.80	12.28	12.76	12.76	2.65%	99,072
Mar 19, 2025	11.33	12.63	11.33	12.43	12.43	10.00%	146,921
Mar 18, 2025	11.02	11.35	10.92	11.30	11.30	2.54%	63,569
Mar 17, 2025	11.02	11.05	10.93	11.02	11.02	-	171,882
Mar 14, 2025	10.96	11.40	10.86	11.02	11.02	4.55%	79,569
Mar 13, 2025	10.45	10.82	10.27	10.54	10.54	0.19%	66,520
Mar 12, 2025	10.66	10.66	10.30	10.52	10.52	0.29%	48,762
Mar 11, 2025	10.81	11.31	10.20	10.49	10.49	-2.78%	58,619
Mar 10, 2025	10.88	11.00	10.68	10.79	10.79	-1.73%	93,731
Mar 7, 2025	11.00	11.00	10.70	10.98	10.98	0.09%	60,154
Mar 6, 2025	11.10	11.10	10.77	10.97	10.97	-1.97%	29,313
Mar 5, 2025	10.99	11.21	10.80	11.19	11.19	2.47%	32,981
Mar 4, 2025	11.05	11.12	10.75	10.92	10.92	-1.80%	53,770
Mar 3, 2025	11.36	11.38	11.05	11.12	11.12	-2.03%	33,849
Feb 28, 2025	11.40	11.50	11.25	11.35	11.35	-0.35%	33,086
Feb 27, 2025	11.56	11.56	11.25	11.39	11.39	-0.96%	17,193
Feb 26, 2025	11.43	11.65	11.43	11.50	11.50	0.44%	13,750
Feb 25, 2025	11.38	11.58	11.34	11.45	11.45	0.97%	38,945
Feb 24, 2025	11.45	11.60	11.27	11.34	11.34	-0.09%	22,340
Feb 21, 2025	11.45	11.53	11.35	11.35	11.35	-0.09%	49,309
Feb 20, 2025	11.38	11.43	11.29	11.36	11.36	-0.79%	33,952
Feb 19, 2025	11.50	11.71	11.34	11.45	11.45	-0.69%	20,543
Feb 18, 2025	11.59	11.75	11.52	11.53	11.53	-	22,733
Feb 14, 2025	11.85	11.98	11.53	11.53	11.53	-1.62%	18,418
Feb 13, 2025	11.62	11.93	11.50	11.72	11.72	1.82%	33,311
Feb 12, 2025	11.38	11.57	11.38	11.51	11.51	-0.43%	13,142
Feb 11, 2025	11.45	11.70	11.41	11.56	11.56	0.17%	38,965