Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/20/2018	+0.05 / +1.06%	4.70	4.79	4.70	4.75	4.75	4.75	412,890
3/19/2018	-0.13 / -2.69%	4.83	4.85	4.70	4.70	4.80	4.70	341,720
3/16/2018	+0.04 / +0.84%	4.79	4.85	4.79	4.83	4.80	4.83	495,050
3/15/2018	-0.04 / -0.83%	4.85	4.86	4.79	4.79	4.81	4.79	403,940
3/14/2018	+0.03 / +0.63%	4.80	4.83	4.78	4.83	4.80	4.83	435,640
3/13/2018	-0.01 / -0.21%	4.88	4.88	4.75	4.80	4.81	4.80	578,720
3/12/2018	-0.12 / -2.43%	4.98	4.98	4.81	4.81	4.85	4.81	389,940
3/9/2018	-0.10 / -1.99%	5.00	5.05	4.90	4.93	5.00	4.93	525,790
3/8/2018	+0.23 / +4.79%	4.85	5.07	4.76	5.03	4.93	5.03	1,101,950
3/7/2018	+0.13 / +2.78%	4.70	4.99	4.68	4.80	4.90	4.80	1,068,620
3/6/2018	+0.01 / +0.21%	4.65	4.70	4.63	4.67	4.66	4.67	408,800
3/5/2018	-0.08 / -1.69%	4.74	4.74	4.63	4.66	4.69	4.66	763,950
3/2/2018	-0.06 / -1.25%	4.76	4.80	4.73	4.74	4.75	4.74	479,510
3/1/2018	+0.05 / +1.05%	4.75	4.85	4.70	4.80	4.78	4.80	608,060
2/28/2018	-0.09 / -1.86%	4.70	4.84	4.68	4.75	4.78	4.75	878,720
2/27/2018	-0.06 / -1.22%	4.85	4.92	4.74	4.84	4.81	4.84	624,520
2/26/2018	-0.10 / -2.00%	5.00	5.08	4.85	4.90	4.97	4.90	653,440
2/23/2018	+0.05 / +1.01%	5.09	5.09	4.95	5.00	5.00	5.00	486,230
2/22/2018	-0.15 / -2.94%	5.00	5.13	4.95	4.95	5.03	4.95	706,140
2/21/2018	0.00 / 0.00%	5.30	5.30	5.00	5.10	5.11	5.10	528,860
2/13/2018	+0.15 / +3.03%	5.10	5.21	5.00	5.10	5.13	5.10	920,310
2/12/2018	+0.25 / +5.32%	4.70	4.98	4.70	4.95	4.91	4.95	404,780
2/9/2018	-0.01 / -0.21%	4.60	4.80	4.55	4.70	4.70	4.70	608,380
2/8/2018	-0.17 / -3.48%	4.88	4.88	4.70	4.71	4.76	4.71	218,070
2/7/2018	+0.19 / +4.05%	4.69	4.99	4.69	4.88	4.85	4.88	517,020
2/6/2018	+0.15 / +3.30%	4.23	4.80	4.23	4.69	4.41	4.69	2,288,510
2/5/2018	-0.34 / -6.97%	4.86	4.90	4.54	4.54	4.63	4.54	888,820
2/2/2018	-0.05 / -1.01%	4.82	5.00	4.70	4.88	4.85	4.88	931,220
2/1/2018	-0.10 / -1.99%	5.00	5.17	4.82	4.93	4.94	4.93	494,220
1/31/2018	-0.22 / -4.19%	5.30	5.33	4.99	5.03	5.06	5.03	934,270

<<Previous 30 days Next 30 days>>

JVC News

29/04	JVC: Clarifing the content of audited FS 2024
29/04	JVC: Change in the 21st Business Registration Certificate
24/04	JVC: Resolution of the 2025 AGM
24/04	JVC: Minutes of the 2025 AGM
24/04	JVC: Change in personnel