Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/9/2019	-0.25 / -5.49%	4.54	4.54	4.24	4.30	4.32	4.30	1,847,970
12/6/2019	0.00 / 0.00%	4.55	4.61	4.49	4.55	4.54	4.55	630,390
12/5/2019	+0.12 / +2.71%	4.51	4.60	4.43	4.55	4.52	4.55	1,160,060
12/4/2019	+0.08 / +1.84%	4.34	4.48	4.26	4.43	4.38	4.43	1,070,550
12/3/2019	+0.15 / +3.57%	4.20	4.38	4.17	4.35	4.30	4.35	540,590
12/2/2019	0.00 / 0.00%	4.20	4.25	4.16	4.20	4.20	4.20	464,440
11/29/2019	-0.19 / -4.33%	4.26	4.36	4.19	4.20	4.24	4.20	900,020
11/28/2019	-0.06 / -1.35%	4.54	4.54	4.30	4.39	4.38	4.39	348,960
11/27/2019	+0.10 / +2.30%	4.35	4.51	4.35	4.45	4.46	4.45	929,790
11/26/2019	+0.25 / +6.10%	4.06	4.38	4.06	4.35	4.29	4.35	1,266,560
11/25/2019	0.00 / 0.00%	4.10	4.18	4.03	4.10	4.10	4.10	159,880
11/22/2019	-0.13 / -3.07%	4.20	4.20	4.10	4.10	4.13	4.10	251,830
11/21/2019	-0.02 / -0.47%	4.20	4.29	4.10	4.23	4.19	4.23	733,520
11/20/2019	-0.05 / -1.16%	4.30	4.38	4.24	4.25	4.28	4.25	1,561,620
11/19/2019	+0.10 / +2.38%	4.27	4.39	4.22	4.30	4.30	4.30	1,163,920
11/18/2019	+0.20 / +5.00%	4.00	4.28	4.00	4.20	4.25	4.20	1,666,870
11/15/2019	-0.09 / -2.20%	4.06	4.06	3.95	4.00	4.01	4.00	143,770
11/14/2019	-0.03 / -0.73%	4.10	4.12	3.90	4.09	4.04	4.09	367,170
11/13/2019	-0.01 / -0.24%	4.13	4.15	4.06	4.12	4.12	4.12	120,500
11/12/2019	-0.01 / -0.24%	4.14	4.14	4.06	4.13	4.11	4.13	98,570
11/11/2019	-0.01 / -0.24%	4.14	4.17	4.10	4.14	4.13	4.14	177,190
11/8/2019	0.00 / 0.00%	4.16	4.19	4.13	4.15	4.16	4.15	207,190
11/7/2019	0.00 / 0.00%	4.15	4.20	4.12	4.15	4.16	4.15	341,890
11/6/2019	-0.03 / -0.72%	4.15	4.26	4.15	4.15	4.19	4.15	864,630
11/5/2019	+0.02 / +0.48%	4.17	4.20	4.12	4.18	4.17	4.18	99,780
11/4/2019	+0.06 / +1.46%	4.25	4.30	4.13	4.16	4.19	4.16	502,550
11/1/2019	0.00 / 0.00%	3.91	4.10	3.90	4.10	4.02	4.10	517,750
10/31/2019	-0.06 / -1.44%	4.00	4.16	4.00	4.10	4.08	4.10	282,610
10/30/2019	-0.06 / -1.42%	4.20	4.22	4.13	4.16	4.17	4.16	156,090
10/29/2019	-0.03 / -0.71%	4.30	4.30	4.04	4.22	4.21	4.22	392,430

<<Previous 30 days Next 30 days>>

JVC News

07/01	JVC: Approving agreements, transactions with related parties
01/11	JVC: Report on overcoming the status of warned securities
10/09	JVC: Report on overcoming the status of warned securities
06/09	JVC: JVC still in the warning status
02/08	JVC: Report on overcoming the status of warned securities