NYSE - Delayed Quote USD
Jumia Technologies AG (JMIA)
At close: November 14 at 4:00 PM EST
After hours: 7:52 PM EST
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 14, 2024 | 3.9000 | 3.9300 | 3.7000 | 3.7100 | 3.7100 | 2,192,000 |
| Nov 13, 2024 | 4.0100 | 4.0700 | 3.8500 | 3.8800 | 3.8800 | 2,179,000 |
| Nov 12, 2024 | 3.9900 | 4.2100 | 3.9000 | 4.0100 | 4.0100 | 2,545,500 |
| Nov 11, 2024 | 3.8500 | 4.0200 | 3.6900 | 4.0200 | 4.0200 | 3,033,400 |
| Nov 8, 2024 | 4.0100 | 4.0100 | 3.6400 | 3.8200 | 3.8200 | 4,994,300 |
| Nov 7, 2024 | 4.3600 | 4.3800 | 3.9000 | 4.0000 | 4.0000 | 7,146,500 |
| Nov 6, 2024 | 4.8000 | 4.8200 | 4.5350 | 4.8200 | 4.8200 | 2,853,500 |
| Nov 5, 2024 | 4.6600 | 4.7500 | 4.6100 | 4.7200 | 4.7200 | 1,325,200 |
| Nov 4, 2024 | 4.5900 | 4.7400 | 4.4900 | 4.6200 | 4.6200 | 1,425,600 |
| Nov 1, 2024 | 4.6000 | 4.7500 | 4.5400 | 4.5700 | 4.5700 | 1,669,400 |
| Oct 31, 2024 | 4.7700 | 4.8200 | 4.5200 | 4.6000 | 4.6000 | 2,273,900 |
| Oct 30, 2024 | 5.0100 | 5.0100 | 4.7600 | 4.7800 | 4.7800 | 1,578,200 |
| Oct 29, 2024 | 5.1000 | 5.1600 | 4.9600 | 5.0300 | 5.0300 | 1,667,600 |
| Oct 28, 2024 | 4.8900 | 5.1750 | 4.8100 | 5.1000 | 5.1000 | 2,668,300 |
| Oct 25, 2024 | 4.8200 | 5.0600 | 4.7400 | 4.7600 | 4.7600 | 3,623,800 |
| Oct 24, 2024 | 4.7400 | 4.8200 | 4.6800 | 4.7100 | 4.7100 | 1,008,700 |
| Oct 23, 2024 | 4.8500 | 4.8500 | 4.5640 | 4.6900 | 4.6900 | 1,662,300 |
| Oct 22, 2024 | 4.7500 | 4.9090 | 4.6800 | 4.8700 | 4.8700 | 1,311,800 |
| Oct 21, 2024 | 4.8100 | 4.8350 | 4.6500 | 4.8000 | 4.8000 | 2,570,800 |
| Oct 18, 2024 | 5.0000 | 5.0900 | 4.8700 | 4.9100 | 4.9100 | 1,994,500 |
| Oct 17, 2024 | 5.0300 | 5.0400 | 4.8150 | 4.9200 | 4.9200 | 2,001,100 |
| Oct 16, 2024 | 5.1400 | 5.2200 | 4.9400 | 5.0300 | 5.0300 | 1,897,100 |
| Oct 15, 2024 | 5.2700 | 5.2700 | 4.9400 | 5.0600 | 5.0600 | 2,261,600 |
| Oct 14, 2024 | 5.4200 | 5.4600 | 5.2500 | 5.2700 | 5.2700 | 1,495,300 |
| Oct 11, 2024 | 5.1100 | 5.5800 | 5.0600 | 5.4300 | 5.4300 | 2,768,500 |
| Oct 10, 2024 | 5.0900 | 5.1800 | 4.9900 | 5.1400 | 5.1400 | 1,577,600 |
| Oct 9, 2024 | 5.4000 | 5.4300 | 5.1150 | 5.1300 | 5.1300 | 3,017,900 |
| Oct 8, 2024 | 5.4900 | 5.6100 | 5.3800 | 5.4600 | 5.4600 | 1,722,400 |
| Oct 7, 2024 | 5.9300 | 5.9800 | 5.4790 | 5.6000 | 5.6000 | 3,015,900 |
| Oct 4, 2024 | 5.7000 | 6.0000 | 5.5000 | 5.8700 | 5.8700 | 3,559,500 |
| Oct 3, 2024 | 5.5100 | 5.7500 | 5.3700 | 5.5600 | 5.5600 | 3,178,600 |
| Oct 2, 2024 | 5.0600 | 5.6200 | 4.9800 | 5.6100 | 5.6100 | 3,965,100 |
| Oct 1, 2024 | 5.3200 | 5.3700 | 5.0800 | 5.1700 | 5.1700 | 3,101,800 |
| Sep 30, 2024 | 5.3000 | 5.5700 | 5.1800 | 5.3400 | 5.3400 | 3,919,500 |
| Sep 27, 2024 | 5.4600 | 5.5700 | 5.2000 | 5.3000 | 5.3000 | 4,073,800 |
| Sep 26, 2024 | 4.8300 | 5.2880 | 4.6950 | 5.2100 | 5.2100 | 4,771,200 |
| Sep 25, 2024 | 4.6800 | 4.8900 | 4.6400 | 4.6600 | 4.6600 | 2,328,500 |
| Sep 24, 2024 | 4.5500 | 4.7300 | 4.5150 | 4.6400 | 4.6400 | 1,636,300 |
| Sep 23, 2024 | 4.6700 | 4.6700 | 4.4700 | 4.5100 | 4.5100 | 1,417,300 |
| Sep 20, 2024 | 4.7100 | 4.7800 | 4.5990 | 4.6700 | 4.6700 | 1,337,800 |
| Sep 19, 2024 | 4.8900 | 4.9850 | 4.7030 | 4.7200 | 4.7200 | 2,036,000 |
| Sep 18, 2024 | 4.6800 | 4.9600 | 4.5800 | 4.6300 | 4.6300 | 2,207,900 |
| Sep 17, 2024 | 4.6400 | 4.7900 | 4.6200 | 4.6800 | 4.6800 | 1,593,900 |
| Sep 16, 2024 | 4.7300 | 4.7300 | 4.5200 | 4.5700 | 4.5700 | 2,132,000 |
| Sep 13, 2024 | 4.5800 | 4.7700 | 4.5800 | 4.7700 | 4.7700 | 1,890,800 |
| Sep 12, 2024 | 4.6300 | 4.7300 | 4.5550 | 4.5700 | 4.5700 | 1,872,300 |
| Sep 11, 2024 | 4.4300 | 4.6300 | 4.3500 | 4.6200 | 4.6200 | 2,028,700 |
| Sep 10, 2024 | 4.3800 | 4.4650 | 4.2800 | 4.4300 | 4.4300 | 1,465,700 |
| Sep 9, 2024 | 4.2000 | 4.4550 | 4.1800 | 4.3600 | 4.3600 | 1,971,200 |
| Sep 6, 2024 | 4.3900 | 4.4000 | 4.1200 | 4.1600 | 4.1600 | 2,960,800 |
| Sep 5, 2024 | 4.3700 | 4.4700 | 4.2900 | 4.3700 | 4.3700 | 2,354,400 |
| Sep 4, 2024 | 4.4600 | 4.5610 | 4.2500 | 4.3700 | 4.3700 | 2,734,200 |
| Sep 3, 2024 | 4.9000 | 4.9300 | 4.4400 | 4.4800 | 4.4800 | 3,294,600 |
| Aug 30, 2024 | 4.8200 | 5.0500 | 4.8100 | 4.9400 | 4.9400 | 2,325,400 |
| Aug 29, 2024 | 4.7600 | 4.8800 | 4.6950 | 4.8000 | 4.8000 | 2,823,900 |
| Aug 28, 2024 | 4.9300 | 4.9300 | 4.6400 | 4.6800 | 4.6800 | 4,135,000 |
| Aug 27, 2024 | 5.2000 | 5.2600 | 4.9000 | 4.9000 | 4.9000 | 3,797,400 |
| Aug 26, 2024 | 5.2800 | 5.4000 | 5.0400 | 5.3100 | 5.3100 | 3,133,500 |
| Aug 23, 2024 | 5.2000 | 5.3900 | 5.0050 | 5.3000 | 5.3000 | 4,920,800 |
| Aug 22, 2024 | 5.1800 | 5.3900 | 5.1200 | 5.1800 | 5.1800 | 4,952,300 |
| Aug 21, 2024 | 5.0300 | 5.2200 | 4.9700 | 5.1700 | 5.1700 | 3,676,600 |
| Aug 20, 2024 | 5.1700 | 5.2400 | 4.9100 | 4.9800 | 4.9800 | 4,634,500 |
| Aug 19, 2024 | 5.2300 | 5.2300 | 5.0200 | 5.2000 | 5.2000 | 6,038,500 |
| Aug 16, 2024 | 5.0900 | 5.7400 | 5.0700 | 5.1600 | 5.1600 | 9,532,000 |
| Aug 15, 2024 | 4.9600 | 5.1200 | 4.8050 | 4.9000 | 4.9000 | 5,192,900 |
| Aug 14, 2024 | 5.0000 | 5.1300 | 4.7800 | 4.8700 | 4.8700 | 4,862,700 |
| Aug 13, 2024 | 5.1000 | 5.4800 | 4.8500 | 4.9200 | 4.9200 | 9,734,800 |
| Aug 12, 2024 | 4.6400 | 5.1400 | 4.6000 | 5.0600 | 5.0600 | 7,647,600 |
| Aug 9, 2024 | 4.8600 | 4.9000 | 4.5650 | 4.6200 | 4.6200 | 7,288,800 |
| Aug 8, 2024 | 5.0000 | 5.0500 | 4.7400 | 4.8100 | 4.8100 | 8,898,000 |
| Aug 7, 2024 | 4.9300 | 5.1200 | 4.6300 | 4.9100 | 4.9100 | 14,582,000 |
| Aug 6, 2024 | 6.9000 | 7.2300 | 4.8200 | 4.8900 | 4.8900 | 34,691,000 |
| Aug 5, 2024 | 9.0000 | 10.9000 | 8.9100 | 10.5900 | 10.5900 | 6,313,900 |
| Aug 2, 2024 | 10.5000 | 11.0400 | 10.1600 | 10.6900 | 10.6900 | 5,192,200 |
| Aug 1, 2024 | 12.1000 | 12.1820 | 10.8900 | 11.1100 | 11.1100 | 3,981,500 |
| Jul 31, 2024 | 12.5000 | 12.8100 | 12.0500 | 12.0800 | 12.0800 | 4,271,800 |
| Jul 30, 2024 | 12.3100 | 12.5700 | 11.9300 | 12.1600 | 12.1600 | 4,545,100 |
| Jul 29, 2024 | 13.5000 | 13.7200 | 12.0900 | 12.2300 | 12.2300 | 4,530,800 |
| Jul 26, 2024 | 12.7100 | 13.5000 | 12.1400 | 13.1000 | 13.1000 | 6,906,500 |
| Jul 25, 2024 | 11.8900 | 12.7700 | 11.5600 | 12.2900 | 12.2900 | 5,351,400 |
| Jul 24, 2024 | 13.5000 | 13.6300 | 11.9200 | 12.2400 | 12.2400 | 6,592,100 |
| Jul 23, 2024 | 14.5000 | 15.0400 | 13.0650 | 13.8000 | 13.8000 | 10,480,500 |
| Jul 22, 2024 | 13.0200 | 14.8600 | 12.5200 | 14.5600 | 14.5600 | 10,803,900 |
| Jul 19, 2024 | 12.1700 | 13.1500 | 12.0300 | 12.4700 | 12.4700 | 5,584,200 |
| Jul 18, 2024 | 12.7100 | 12.9300 | 11.7100 | 12.3200 | 12.3200 | 7,040,400 |
| Jul 17, 2024 | 12.8800 | 13.3400 | 12.1700 | 12.4300 | 12.4300 | 7,855,400 |
| Jul 16, 2024 | 13.5900 | 14.3900 | 13.1200 | 13.4800 | 13.4800 | 9,625,100 |
| Jul 15, 2024 | 13.1500 | 13.5500 | 12.4200 | 13.2000 | 13.2000 | 8,499,300 |
| Jul 12, 2024 | 12.0300 | 13.2000 | 12.0300 | 13.0700 | 13.0700 | 9,245,700 |
| Jul 11, 2024 | 11.9100 | 12.4600 | 11.5250 | 12.0800 | 12.0800 | 9,910,800 |
| Jul 10, 2024 | 10.6500 | 12.0900 | 10.6000 | 11.7500 | 11.7500 | 11,153,500 |
| Jul 9, 2024 | 8.9800 | 11.2100 | 8.9800 | 10.9900 | 10.9900 | 19,073,300 |
| Jul 8, 2024 | 8.6000 | 8.7490 | 8.2400 | 8.4600 | 8.4600 | 3,079,500 |
| Jul 5, 2024 | 7.9400 | 8.5150 | 7.7800 | 8.4600 | 8.4600 | 4,814,800 |
| Jul 3, 2024 | 7.5000 | 8.3000 | 7.5000 | 7.8500 | 7.8500 | 4,645,500 |
| Jul 2, 2024 | 7.1500 | 7.5650 | 7.0100 | 7.4800 | 7.4800 | 2,863,600 |
| Jul 1, 2024 | 7.1100 | 7.1700 | 6.6800 | 7.1500 | 7.1500 | 2,651,900 |
| Jun 28, 2024 | 7.2700 | 7.4900 | 6.8700 | 7.0200 | 7.0200 | 4,419,400 |
| Jun 27, 2024 | 7.2000 | 7.4300 | 6.9500 | 7.2600 | 7.2600 | 3,242,800 |
| Jun 26, 2024 | 7.1800 | 8.0900 | 7.1510 | 7.2800 | 7.2800 | 6,518,100 |
| Jun 25, 2024 | 7.0200 | 7.3800 | 6.9200 | 7.1800 | 7.1800 | 3,122,000 |
| Jun 24, 2024 | 7.1400 | 7.5000 | 6.9300 | 7.0200 | 7.0200 | 3,478,400 |
| Jun 21, 2024 | 7.7600 | 7.8100 | 7.0450 | 7.1700 | 7.1700 | 5,894,700 |
| Jun 20, 2024 | 7.9000 | 8.4300 | 7.6000 | 7.9100 | 7.9100 | 4,627,100 |
| Jun 18, 2024 | 9.3000 | 9.3400 | 7.7400 | 7.8500 | 7.8500 | 6,850,000 |
| Jun 17, 2024 | 9.1600 | 9.6700 | 9.1500 | 9.4100 | 9.4100 | 2,951,400 |
| Jun 14, 2024 | 9.3800 | 9.8220 | 9.0700 | 9.2900 | 9.2900 | 3,701,200 |
| Jun 13, 2024 | 9.9800 | 10.5500 | 8.9700 | 9.4600 | 9.4600 | 8,543,100 |
| Jun 12, 2024 | 9.3800 | 10.0300 | 9.3100 | 9.8600 | 9.8600 | 7,084,800 |
| Jun 11, 2024 | 8.6700 | 9.1000 | 8.4120 | 9.0100 | 9.0100 | 4,304,400 |
| Jun 10, 2024 | 7.4700 | 8.9300 | 7.3400 | 8.7800 | 8.7800 | 9,392,900 |
| Jun 7, 2024 | 7.8000 | 8.0700 | 7.3900 | 7.5000 | 7.5000 | 3,529,100 |
| Jun 6, 2024 | 7.7200 | 8.1700 | 7.6100 | 7.9500 | 7.9500 | 4,877,900 |
| Jun 5, 2024 | 7.3300 | 7.8100 | 7.1800 | 7.7600 | 7.7600 | 2,876,700 |
| Jun 4, 2024 | 7.1200 | 7.4200 | 7.0520 | 7.2500 | 7.2500 | 2,576,000 |
| Jun 3, 2024 | 7.3200 | 7.7000 | 7.0000 | 7.1600 | 7.1600 | 3,769,900 |
| May 31, 2024 | 7.1000 | 7.2760 | 6.7100 | 7.0900 | 7.0900 | 4,904,100 |
| May 30, 2024 | 6.4100 | 7.0700 | 6.4000 | 6.9500 | 6.9500 | 4,271,600 |
| May 29, 2024 | 6.0800 | 6.6300 | 6.0000 | 6.4400 | 6.4400 | 2,853,400 |
| May 28, 2024 | 6.1800 | 6.4600 | 6.1350 | 6.2400 | 6.2400 | 2,564,000 |
| May 24, 2024 | 5.7300 | 6.2100 | 5.7200 | 6.1600 | 6.1600 | 3,545,300 |
| May 23, 2024 | 5.7500 | 5.8800 | 5.5500 | 5.6600 | 5.6600 | 3,109,000 |
| May 22, 2024 | 6.0200 | 6.2400 | 5.6600 | 5.7000 | 5.7000 | 3,337,500 |
| May 21, 2024 | 6.4900 | 6.4900 | 5.8100 | 6.0300 | 6.0300 | 4,687,800 |
| May 20, 2024 | 6.8300 | 6.8500 | 6.4400 | 6.5300 | 6.5300 | 3,328,900 |
| May 17, 2024 | 6.7000 | 7.4300 | 6.5900 | 6.7700 | 6.7700 | 7,092,400 |
| May 16, 2024 | 6.9000 | 7.1000 | 6.5650 | 6.6600 | 6.6600 | 5,227,900 |
| May 15, 2024 | 6.2500 | 6.8100 | 5.8900 | 6.6600 | 6.6600 | 5,460,600 |
| May 14, 2024 | 6.1900 | 6.5400 | 5.9080 | 6.0700 | 6.0700 | 3,105,500 |
| May 13, 2024 | 6.1500 | 6.5170 | 6.0450 | 6.0900 | 6.0900 | 2,958,200 |
| May 10, 2024 | 6.2500 | 6.3200 | 5.9100 | 6.0100 | 6.0100 | 2,417,700 |
| May 9, 2024 | 6.5000 | 6.6000 | 5.8100 | 6.2300 | 6.2300 | 5,539,100 |
| May 8, 2024 | 6.3200 | 6.6900 | 6.1450 | 6.5300 | 6.5300 | 4,232,200 |
| May 7, 2024 | 6.1300 | 7.0000 | 5.9700 | 6.4500 | 6.4500 | 14,788,600 |
| May 6, 2024 | 5.1500 | 5.5000 | 5.1000 | 5.4700 | 5.4700 | 4,190,300 |
| May 3, 2024 | 5.1300 | 5.3400 | 4.9500 | 5.0600 | 5.0600 | 3,183,600 |
| May 2, 2024 | 4.6800 | 4.9500 | 4.4300 | 4.9000 | 4.9000 | 2,517,200 |
| May 1, 2024 | 4.3200 | 4.8100 | 4.3100 | 4.4900 | 4.4900 | 1,767,300 |
| Apr 30, 2024 | 4.5100 | 4.5100 | 4.3450 | 4.3900 | 4.3900 | 1,238,900 |
| Apr 29, 2024 | 4.6300 | 4.6400 | 4.4200 | 4.5300 | 4.5300 | 1,052,100 |
| Apr 26, 2024 | 4.4000 | 4.7400 | 4.3400 | 4.5400 | 4.5400 | 2,290,600 |
| Apr 25, 2024 | 4.3600 | 4.4700 | 4.2300 | 4.4000 | 4.4000 | 1,466,600 |
| Apr 24, 2024 | 4.7300 | 4.7700 | 4.4550 | 4.5000 | 4.5000 | 1,848,800 |
| Apr 23, 2024 | 4.1800 | 4.6900 | 4.1800 | 4.6300 | 4.6300 | 3,169,800 |
| Apr 22, 2024 | 3.9800 | 4.2300 | 3.8800 | 4.1600 | 4.1600 | 1,914,400 |
| Apr 19, 2024 | 4.0800 | 4.1200 | 3.8600 | 3.9400 | 3.9400 | 1,984,900 |
| Apr 18, 2024 | 4.0400 | 4.2400 | 4.0010 | 4.0600 | 4.0600 | 1,352,500 |
| Apr 17, 2024 | 4.1000 | 4.2300 | 3.9800 | 4.0400 | 4.0400 | 1,679,000 |
| Apr 16, 2024 | 4.0500 | 4.1400 | 3.9600 | 4.0200 | 4.0200 | 1,685,800 |
| Apr 15, 2024 | 4.4700 | 4.5200 | 4.1300 | 4.1400 | 4.1400 | 3,147,500 |
| Apr 12, 2024 | 4.7700 | 4.8000 | 4.4500 | 4.4500 | 4.4500 | 2,208,800 |
| Apr 11, 2024 | 4.8600 | 4.9480 | 4.7300 | 4.8600 | 4.8600 | 1,349,800 |
| Apr 10, 2024 | 5.0000 | 5.0000 | 4.7300 | 4.8100 | 4.8100 | 1,834,500 |
| Apr 9, 2024 | 5.2700 | 5.3990 | 4.9650 | 5.0700 | 5.0700 | 2,444,900 |
| Apr 8, 2024 | 5.1900 | 5.3300 | 5.0600 | 5.2100 | 5.2100 | 2,264,900 |
| Apr 5, 2024 | 5.2000 | 5.4210 | 5.0300 | 5.1400 | 5.1400 | 2,967,700 |
| Apr 4, 2024 | 5.3500 | 5.6850 | 5.2400 | 5.2600 | 5.2600 | 4,792,000 |
| Apr 3, 2024 | 5.0000 | 5.2950 | 4.9450 | 5.2300 | 5.2300 | 2,937,100 |
| Apr 2, 2024 | 4.9200 | 5.2550 | 4.7800 | 5.0900 | 5.0900 | 2,252,000 |
| Apr 1, 2024 | 5.1500 | 5.3800 | 5.0800 | 5.1100 | 5.1100 | 1,887,800 |
| Mar 28, 2024 | 5.1700 | 5.5500 | 5.0900 | 5.1200 | 5.1200 | 2,594,000 |
| Mar 27, 2024 | 5.0600 | 5.3100 | 4.9200 | 5.1700 | 5.1700 | 3,526,900 |
| Mar 26, 2024 | 5.3700 | 5.4500 | 5.0050 | 5.0300 | 5.0300 | 3,320,000 |
| Mar 25, 2024 | 5.5500 | 5.7300 | 5.3900 | 5.4200 | 5.4200 | 2,014,600 |
| Mar 22, 2024 | 5.9100 | 5.9300 | 5.5300 | 5.6000 | 5.6000 | 2,563,800 |
| Mar 21, 2024 | 6.1100 | 6.5300 | 5.9500 | 5.9500 | 5.9500 | 3,698,000 |
| Mar 20, 2024 | 6.2000 | 6.2900 | 5.7700 | 6.0800 | 6.0800 | 2,948,400 |
| Mar 19, 2024 | 6.5400 | 6.6200 | 6.0700 | 6.2000 | 6.2000 | 4,334,900 |
| Mar 18, 2024 | 6.9500 | 7.0900 | 6.6200 | 6.6400 | 6.6400 | 3,317,200 |
| Mar 15, 2024 | 6.6500 | 7.1700 | 6.6500 | 6.9000 | 6.9000 | 2,825,500 |
| Mar 14, 2024 | 7.0100 | 7.5700 | 6.6100 | 6.8000 | 6.8000 | 6,392,100 |
| Mar 13, 2024 | 6.6000 | 7.1800 | 6.5000 | 7.0100 | 7.0100 | 5,359,000 |
| Mar 12, 2024 | 6.6000 | 6.8700 | 6.2900 | 6.6400 | 6.6400 | 3,253,700 |
| Mar 11, 2024 | 7.0800 | 7.3300 | 6.4050 | 6.5100 | 6.5100 | 4,184,700 |
| Mar 8, 2024 | 7.0000 | 7.6500 | 6.9000 | 7.0800 | 7.0800 | 4,681,700 |
| Mar 7, 2024 | 7.1000 | 7.2600 | 6.6710 | 6.9000 | 6.9000 | 3,319,700 |
| Mar 6, 2024 | 6.8100 | 7.3750 | 6.4150 | 6.9600 | 6.9600 | 5,180,100 |
| Mar 5, 2024 | 6.7500 | 7.2290 | 6.4200 | 6.5600 | 6.5600 | 5,710,500 |
| Mar 4, 2024 | 7.2100 | 8.1000 | 7.0200 | 7.1000 | 7.1000 | 11,613,400 |
| Mar 1, 2024 | 6.0800 | 7.1800 | 5.9720 | 6.9100 | 6.9100 | 9,201,300 |
| Feb 29, 2024 | 5.7500 | 6.2400 | 5.6500 | 6.0900 | 6.0900 | 5,684,600 |
| Feb 28, 2024 | 5.6300 | 5.8790 | 5.3100 | 5.6200 | 5.6200 | 7,210,700 |
| Feb 27, 2024 | 4.8200 | 5.7700 | 4.7000 | 5.6900 | 5.6900 | 11,018,900 |
| Feb 26, 2024 | 4.2600 | 4.6600 | 4.2400 | 4.6500 | 4.6500 | 2,863,000 |
| Feb 23, 2024 | 4.5200 | 4.5200 | 4.1300 | 4.3000 | 4.3000 | 2,385,200 |
| Feb 22, 2024 | 4.3200 | 4.7300 | 4.1300 | 4.4600 | 4.4600 | 3,769,900 |
| Feb 21, 2024 | 4.1800 | 4.3600 | 3.9500 | 4.1900 | 4.1900 | 2,495,600 |
| Feb 20, 2024 | 4.6800 | 4.7600 | 4.0700 | 4.1800 | 4.1800 | 4,548,500 |
| Feb 16, 2024 | 4.4000 | 4.8800 | 4.2200 | 4.7500 | 4.7500 | 7,562,700 |
| Feb 15, 2024 | 3.4800 | 4.6500 | 3.3600 | 4.5600 | 4.5600 | 17,155,200 |
| Feb 14, 2024 | 3.2500 | 3.2700 | 3.1400 | 3.2300 | 3.2300 | 1,316,500 |
| Feb 13, 2024 | 3.2100 | 3.2500 | 3.0700 | 3.1800 | 3.1800 | 866,800 |
| Feb 12, 2024 | 3.2300 | 3.4330 | 3.2300 | 3.3400 | 3.3400 | 1,093,200 |
| Feb 9, 2024 | 3.1700 | 3.2800 | 3.1500 | 3.2600 | 3.2600 | 887,000 |
| Feb 8, 2024 | 2.9800 | 3.2000 | 2.9800 | 3.2000 | 3.2000 | 988,100 |
| Feb 7, 2024 | 3.0600 | 3.0750 | 2.9600 | 3.0100 | 3.0100 | 730,300 |
| Feb 6, 2024 | 3.0400 | 3.0900 | 2.9500 | 3.0900 | 3.0900 | 878,700 |
| Feb 5, 2024 | 3.1700 | 3.1700 | 2.9600 | 3.0300 | 3.0300 | 1,150,700 |
| Feb 2, 2024 | 2.9800 | 3.2100 | 2.9150 | 3.2100 | 3.2100 | 1,453,900 |
| Feb 1, 2024 | 2.9200 | 3.0050 | 2.8900 | 2.9900 | 2.9900 | 757,800 |
| Jan 31, 2024 | 3.0000 | 3.0800 | 2.8900 | 2.8900 | 2.8900 | 981,400 |
| Jan 30, 2024 | 3.0900 | 3.0900 | 2.9700 | 2.9800 | 2.9800 | 889,800 |
| Jan 29, 2024 | 3.0000 | 3.1400 | 2.9500 | 3.1400 | 3.1400 | 718,100 |
| Jan 26, 2024 | 2.9600 | 3.0600 | 2.9400 | 2.9800 | 2.9800 | 697,300 |
| Jan 25, 2024 | 2.9200 | 2.9900 | 2.9050 | 2.9700 | 2.9700 | 637,500 |
| Jan 24, 2024 | 3.0500 | 3.0500 | 2.8900 | 2.9100 | 2.9100 | 807,100 |
| Jan 23, 2024 | 3.0700 | 3.1100 | 2.9600 | 2.9900 | 2.9900 | 580,100 |
| Jan 22, 2024 | 2.9600 | 3.1200 | 2.9500 | 3.0300 | 3.0300 | 1,983,400 |
| Jan 19, 2024 | 3.0200 | 3.0200 | 2.8900 | 2.9300 | 2.9300 | 876,400 |
| Jan 18, 2024 | 3.0500 | 3.1200 | 2.9700 | 3.0200 | 3.0200 | 910,600 |
| Jan 17, 2024 | 2.9600 | 3.0200 | 2.8800 | 3.0100 | 3.0100 | 779,400 |
| Jan 16, 2024 | 3.1700 | 3.1700 | 2.9600 | 2.9900 | 2.9900 | 1,588,100 |
| Jan 12, 2024 | 3.2200 | 3.3100 | 3.1500 | 3.1900 | 3.1900 | 1,108,300 |
| Jan 11, 2024 | 3.4600 | 3.4600 | 3.1500 | 3.2400 | 3.2400 | 1,496,200 |
| Jan 10, 2024 | 3.4000 | 3.5100 | 3.3500 | 3.4400 | 3.4400 | 782,500 |
| Jan 9, 2024 | 3.3700 | 3.4900 | 3.3700 | 3.4100 | 3.4100 | 648,300 |
| Jan 8, 2024 | 3.3600 | 3.5000 | 3.3180 | 3.4600 | 3.4600 | 1,073,800 |
| Jan 5, 2024 | 3.3600 | 3.4600 | 3.3200 | 3.3700 | 3.3700 | 974,700 |
| Jan 4, 2024 | 3.4400 | 3.4700 | 3.3600 | 3.3900 | 3.3900 | 1,239,500 |
| Jan 3, 2024 | 3.3800 | 3.6800 | 3.3510 | 3.5300 | 3.5300 | 1,989,400 |
| Jan 2, 2024 | 3.4500 | 3.5150 | 3.3400 | 3.3600 | 3.3600 | 1,154,300 |
| Dec 29, 2023 | 3.7900 | 3.8100 | 3.5100 | 3.5300 | 3.5300 | 1,761,200 |
| Dec 28, 2023 | 3.7400 | 3.8850 | 3.7000 | 3.8200 | 3.8200 | 1,163,400 |
| Dec 27, 2023 | 3.8400 | 3.9600 | 3.6800 | 3.7700 | 3.7700 | 1,760,900 |
| Dec 26, 2023 | 3.8000 | 3.8400 | 3.6700 | 3.8100 | 3.8100 | 1,634,100 |
| Dec 22, 2023 | 3.8400 | 3.9250 | 3.7600 | 3.8200 | 3.8200 | 1,130,000 |
| Dec 21, 2023 | 3.7400 | 3.8850 | 3.6650 | 3.8800 | 3.8800 | 1,258,400 |
| Dec 20, 2023 | 3.8500 | 4.0750 | 3.6400 | 3.6600 | 3.6600 | 3,991,400 |
| Dec 19, 2023 | 3.6700 | 3.9200 | 3.6550 | 3.8700 | 3.8700 | 2,669,000 |
| Dec 18, 2023 | 3.4100 | 3.7250 | 3.3800 | 3.6100 | 3.6100 | 1,742,700 |
| Dec 15, 2023 | 3.5200 | 3.5800 | 3.4200 | 3.4700 | 3.4700 | 1,862,100 |
| Dec 14, 2023 | 3.5300 | 3.6600 | 3.4000 | 3.5200 | 3.5200 | 2,158,500 |
| Dec 13, 2023 | 3.3400 | 3.4600 | 3.1700 | 3.4600 | 3.4600 | 1,707,600 |
| Dec 12, 2023 | 3.4100 | 3.4400 | 3.2800 | 3.3500 | 3.3500 | 1,300,200 |
| Dec 11, 2023 | 3.6100 | 3.6100 | 3.3800 | 3.3900 | 3.3900 | 1,526,300 |
| Dec 8, 2023 | 3.5900 | 3.8000 | 3.5800 | 3.6800 | 3.6800 | 1,343,600 |
| Dec 7, 2023 | 3.6100 | 3.8000 | 3.5000 | 3.6400 | 3.6400 | 1,576,300 |
| Dec 6, 2023 | 3.6800 | 3.7950 | 3.5900 | 3.6200 | 3.6200 | 1,620,400 |
| Dec 5, 2023 | 3.6500 | 3.6500 | 3.4700 | 3.5600 | 3.5600 | 1,147,600 |
| Dec 4, 2023 | 3.7200 | 3.9500 | 3.5800 | 3.6100 | 3.6100 | 2,391,600 |
| Dec 1, 2023 | 3.4000 | 3.7500 | 3.3400 | 3.7100 | 3.7100 | 2,601,100 |
| Nov 30, 2023 | 3.7100 | 3.8100 | 3.3650 | 3.3900 | 3.3900 | 3,274,200 |
| Nov 29, 2023 | 3.8100 | 3.8720 | 3.6500 | 3.7200 | 3.7200 | 2,628,900 |
| Nov 28, 2023 | 3.4500 | 3.7500 | 3.3610 | 3.7500 | 3.7500 | 3,219,200 |
| Nov 27, 2023 | 3.1000 | 3.4550 | 3.0200 | 3.4500 | 3.4500 | 3,256,900 |
| Nov 24, 2023 | 3.1700 | 3.2000 | 3.0700 | 3.1100 | 3.1100 | 574,900 |
| Nov 22, 2023 | 2.9100 | 3.2400 | 2.9050 | 3.1800 | 3.1800 | 3,008,500 |
| Nov 21, 2023 | 2.8100 | 2.9400 | 2.7750 | 2.8500 | 2.8500 | 1,725,700 |
| Nov 20, 2023 | 2.8200 | 2.9600 | 2.8200 | 2.8900 | 2.8900 | 1,317,200 |
| Nov 17, 2023 | 2.7300 | 2.9320 | 2.6800 | 2.9000 | 2.9000 | 1,608,300 |
| Nov 16, 2023 | 2.7400 | 2.7900 | 2.6600 | 2.6900 | 2.6900 | 913,300 |
| Nov 15, 2023 | 2.7000 | 2.9500 | 2.5900 | 2.8100 | 2.8100 | 2,270,500 |
Related Tickers
SE Sea Limited
103.33
-1.55%
MELI MercadoLibre, Inc.
1,876.20
-2.84%
WBUY Webuy Global Ltd
0.1994
-14.09%
JD JD.com, Inc.
33.35
-6.56%
CART Maplebear Inc.
42.93
-0.21%
BABA Alibaba Group Holding Limited
90.58
-1.54%
CPNG Coupang, Inc.
25.33
-2.20%
GLBE Global-E Online Ltd.
41.02
-2.91%
PDD PDD Holdings Inc.
112.33
-0.95%
W Wayfair Inc.
38.79
+0.81%