Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Q	JFIN	6.35	6.46	6.31	6.45	0.13	14,800	173	6.25	7.02
2024-05-01	Q	JFIN	6.28	6.37	6.26	6.26	0.06	13,356	104	6.15	6.55
2024-04-30	Q	JFIN	6.53	6.53	6.22	6.28	-0.17	56,837	301	6.10	6.50
2024-04-29	Q	JFIN	6.65	6.65	6.43	6.45	-0.20	39,744	257	5.91	6.55
2024-04-26	Q	JFIN	6.49	6.68	6.47	6.65	0.29	27,141	210	5.84	6.66
2024-04-25	Q	JFIN	6.40	6.52	6.3467	6.36	-0.10	11,971	158	6.30	7.03
2024-04-24	Q	JFIN	6.38	6.59	6.32	6.46	0.14	53,072	280	6.31	7.11
2024-04-23	Q	JFIN	6.34	6.44	6.28	6.32	-0.13	48,013	236	6.28	6.99
2024-04-22	Q	JFIN	6.49	6.49	6.27	6.39	-0.09	31,859	281	6.26	7.05
2024-04-19	Q	JFIN	6.41	6.49	6.34	6.36	-0.09	21,184	176	5.81	6.49
2024-04-18	Q	JFIN	6.48	6.48	6.345	6.45	0.08	24,964	269	6.26	6.50
2024-04-17	Q	JFIN	6.40	6.49	6.27	6.37	0.01	30,454	197	6.27	6.91
2024-04-16	Q	JFIN	6.42	6.42	6.11	6.36	-0.08	41,903	235	6.27	6.90
2024-04-15	Q	JFIN	6.47	6.49	6.33	6.37	-0.09	52,919	297	6.30	6.90
2024-04-12	Q	JFIN	6.55	6.61	6.35	6.46	-0.22	50,555	306	6.35	6.50
2024-04-11	Q	JFIN	6.74	6.74	6.5601	6.68	-0.02	31,333	178	6.53	7.26
2024-04-10	Q	JFIN	6.78	6.79	6.53	6.70	-0.04	23,403	214	6.50	6.75
2024-04-09	Q	JFIN	6.61	6.74	6.60	6.74	0.04	29,847	206	6.65	7.43
2024-04-08	Q	JFIN	6.71	6.71	6.50	6.70	0.15	57,348	299	6.50	6.71
2024-04-05	Q	JFIN	6.35	6.58	6.32	6.55	0.16	31,117	257	6.37	7.14
2024-04-04	Q	JFIN	6.68	6.7792	6.11	6.39	-0.39	228,800	635	6.05	6.63
2024-04-03	Q	JFIN	6.72	6.88	6.42	6.78	0.02	59,751	382	6.62	7.38
2024-04-02	Q	JFIN	7.00	7.00	6.33	6.76		172,646	853	6.38	7.09
2024-04-01	Q	JFIN	6.66	7.0197	6.60	6.76	0.24	81,732	622	6.79	6.95
2024-03-29	Q	JFIN	6.92	6.99	6.00	6.52	-0.38	0	0	6.52	6.63
2024-03-28	Q	JFIN	6.92	6.99	6.00	6.52	-0.38	176,108	824	6.52	6.63
2024-03-27	Q	JFIN	7.50	7.50	6.8401	6.90	-0.50	172,689	699	6.84	7.13
2024-03-26	Q	JFIN	7.32	7.50	7.29	7.40	0.03	85,406	507	7.25	7.42
2024-03-25	Q	JFIN	7.50	7.50	7.25	7.37	-0.03	56,445	483	7.21	8.08
2024-03-22	Q	JFIN	7.40	7.50	7.29	7.40	-0.08	58,567	446	6.82	7.50
2024-03-21	Q	JFIN	7.13	7.57	7.12	7.48	0.35	117,567	764	7.30	7.50
2024-03-20	Q	JFIN	7.20	7.30	7.04	7.13	-0.04	91,015	608	7.06	7.15
2024-03-19	Q	JFIN	7.10	7.19	7.00	7.17	0.09	57,859	616	7.00	7.19
2024-03-18	Q	JFIN	6.80	7.212	6.65	7.08	0.35	133,183	916	6.91	7.20
2024-03-15	Q	JFIN	6.90	6.959	6.50	6.73	-0.14	49,422	444	5.99	6.75
2024-03-14	Q	JFIN	7.00	7.00	6.65	6.87	-0.135	114,295	769	6.20	6.90
2024-03-13	Q	JFIN	6.50	7.035	6.475	6.92	0.55	232,027	1,064	6.70	7.02
2024-03-12	Q	JFIN	6.30	6.5697	6.17	6.38	0.23	66,321	458	6.37	6.60
2024-03-11	Q	JFIN	6.49	6.50	6.03	6.20	-0.21	75,314	437	6.03	6.43
2024-03-08	Q	JFIN	6.28	6.55	6.255	6.41	0.21	77,466	405	6.30	6.50
2024-03-07	Q	JFIN	6.24	6.5794	6.19	6.20	0.03	150,623	632	6.19	7.00
2024-03-06	Q	JFIN	5.90	6.20	5.71	6.17	0.44	113,312	555	5.90	6.73
2024-03-05	Q	JFIN	5.65	5.89	5.6252	5.70	0.05	57,637	342	5.63	5.78
2024-03-04	Q	JFIN	5.93	5.9757	5.60	5.61	-0.37	51,548	397	5.50	5.90
2024-03-01	Q	JFIN	5.71	6.00	5.65	5.94	0.24	124,485	336	5.45	6.00
2024-02-29	Q	JFIN	5.59	5.7499	5.50	5.705	0.07	42,035	224	5.61	6.25
2024-02-28	Q	JFIN	5.47	5.60	5.45	5.47	-0.08	45,228	286	5.45	5.60
2024-02-27	Q	JFIN	5.62	5.76	5.4901	5.53	-0.075	25,264	219	5.52	6.18
2024-02-26	Q	JFIN	5.43	5.73	5.43	5.61	0.15	64,432	354	5.46	5.80
2024-02-23	Q	JFIN	5.55	5.55	5.4301	5.52	0.08	41,356	247	5.41	5.53
2024-02-22	Q	JFIN	5.46	5.5348	5.25	5.44	-0.11	55,132	271	5.38	5.65
2024-02-21	Q	JFIN	5.57	5.5999	5.41	5.55	0.10	15,247	224	5.37	5.60
2024-02-20	Q	JFIN	5.54	5.5723	5.34	5.435	-0.095	35,754	235	5.24	5.60
2024-02-19	Q	JFIN	5.69	5.69	5.34	5.53	-0.10	0	0	5.00	5.74
2024-02-16	Q	JFIN	5.69	5.69	5.34	5.53	-0.10	59,502	382	5.00	5.74
2024-02-15	Q	JFIN	5.44	5.6499	5.30	5.59	0.32	75,123	376	4.88	5.65
2024-02-14	Q	JFIN	5.40	5.4973	5.1001	5.26	-0.07	29,821	207	5.21	6.18
2024-02-13	Q	JFIN	5.59	5.59	5.192	5.33	-0.18	21,070	275	5.15	5.60
2024-02-12	Q	JFIN	5.27	5.61	5.2101	5.51	0.33	46,932	291	5.08	5.50
2024-02-09	Q	JFIN	5.12	5.2194	5.05	5.17	0.06	73,094	437	5.06	5.91
2024-02-08	Q	JFIN	5.05	5.25	5.05	5.12	0.07	20,359	189	5.11	5.77
2024-02-07	Q	JFIN	5.11	5.26	5.05	5.05	-0.10	67,422	368	5.01	5.83
2024-02-06	Q	JFIN	5.10	5.2928	5.10	5.17	0.04	22,104	189	5.13	5.72
2024-02-05	Q	JFIN	5.31	5.48	5.10	5.13	-0.15	90,363	381	5.05	5.86