SG StockDetailed Quotes

Provided by Tiger Fintech (Singapore) Pte. Ltd.

Jardine C&C

26.280

+0.0400.15%

Volume:179.00K

Turnover:4.69M

Market Cap:10.39B

PE:8.56

High:26.340

Open:26.180

Low:26.110

Close:26.240

Loading ...

Overview Company News Filings

Company Profile

Company Name:

Jardine C&C

Exchange:

SGX

Establishment Date:

1899

Employees:

240000

Office Location:

239 Alexandra Road,Singapore,Singapore

Website:

https://www.jcclgroup.com/

Zip Code:

159930

Phone:

Fax:

65 6475 7088

Introduction:

Jardine Cycle & Carriage Limited is a Singapore-based investment holding company of the Jardine Matheson Group. The Company’s segments include Astra, THACO, Direct Motor Interests, and Other Strategic interests. The Astra segment manufactures, assembles, distributes, and owns dealership networks for Toyota, Daihatsu, Isuzu, Peugeot, UD Trucks and Honda motorcycles. It also manufactures and retails BMW vehicles and owns the Lexus car dealership. Through its Astra Digital arm, Astra also develops new initiatives and products to enhance interaction with customers on digital and online channels. Direct Motor Interests include its Cycle & Carriage businesses in Singapore, Malaysia and Myanmar, as well as owned Tunas Ridean in Indonesia. Other Strategic Interests include interests in Vietnam, holdings in Truong Hai Group Corporation (THACO), Refrigeration Electrical Engineering Corporation and Vinamilk. THACO includes the automotive industry, the agriculture business, and logistics services.

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers | Global Stocks, Options & Futures Trading App","description":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","keywords":"tiger brokers,tiger trade,tiger brokers singapore,broker online,stock trading in singapore,share trading singapore,brokerage firm singapore,trading app,stock broker singapore,stock trading platforms,trading account","social":{"ogDescription":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.be62fbe1.png","ogUrl":"https://www.itiger.com/stock/C07.SI/company"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"C07.SI","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"C07.SI\",,,,,undefined,":{"symbol":"C07.SI","market":"SI","secType":"STK","nameCN":"Jardine C&C","latestPrice":26.28,"timestamp":1752830160000,"preClose":26.24,"halted":0,"volume":179000,"delay":15,"nameEN":"Jardine C&C","floatShares":56252083,"shares":395236288,"eps":3.0700734633896953,"marketStatus":"Market Closed","change":0.04,"latestTime":"07-18 17:16:00 SGT Delay","open":26.18,"high":26.34,"low":26.11,"amount":4693816,"amplitude":0.008765,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"ttmEps":3.0700734633896953,"tradingStatus":0,"nextMarketStatus":{"tag":"Open","tradingStatus":2,"beginTime":1753057800000},"marketStatusCode":7,"adr":0,"exchange":"SGX","adjPreClose":26.24,"openAndCloseTimeList":[[1752798600000,1752811200000],[1752814800000,1752830160000]],"volumeRatio":0.8907245226919048,"lotSize":100,"tradeCurrency":"SGD"},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"C07.SI\",,,,,undefined,":{"symbol":"C07.SI","floatShares":56252083,"roa":"5.03%","roe":"14.08%","lyrEps":3.074207,"volumeRatio":0.8907245226919048,"shares":395236288,"dividePrice":1.438696,"high":26.34,"amplitude":0.008765,"preClose":26.24,"low":26.11,"week52Low":22.1352,"pbRate":"0.98","psRate":"0.36","week52High":28.2679,"institutionHeld":0,"latestPrice":26.28,"eps":3.0700734633896953,"divideRate":0.054745,"volume":179000,"delay":15,"ttmEps":3.0700734633896953,"open":26.18,"prevYearClose":27.1468,"prevWeekClose":25.12,"prevMonthClose":24.39,"prevQuarterClose":24.39,"fiveDayClose":25.12,"twentyDayClose":24.45,"sixtyDayClose":24.3679,"earningDate":1753804800000},"@#url:\"stock.company.info\",,undefined,":{"stockCompanyProfile":{"companyId":874084,"yearFounded":1899,"employeeNum":240000,"address":"239 Alexandra Road,Singapore,Singapore","zipCode":"159930","officePhone":"65 6473 3122","officeFax":"65 6475 7088"},"stockCompanyDetail":{"websiteUrl":"https://www.jcclgroup.com/","stockEarnings":[{"period":"1week","weight":0.0462},{"period":"1month","weight":0.1014},{"period":"3month","weight":0.0935},{"period":"6month","weight":-0.0233},{"period":"1year","weight":0.102},{"period":"ytd","weight":-0.0319}],"compareEarnings":[{"period":"1week","weight":0.0247},{"period":"1month","weight":0.0695},{"period":"3month","weight":0.1445},{"period":"6month","weight":0.1266},{"period":"1year","weight":0.2682},{"period":"ytd","weight":0.1368}],"compareStock":{"symbol":"ES3.SI","name":"STI ETF"},"description":"Jardine Cycle & Carriage Limited is a Singapore-based investment holding company of the Jardine Matheson Group. The Company’s segments include Astra, THACO, Direct Motor Interests, and Other Strategic interests. The Astra segment manufactures, assembles, distributes, and owns dealership networks for Toyota, Daihatsu, Isuzu, Peugeot, UD Trucks and Honda motorcycles. It also manufactures and retails BMW vehicles and owns the Lexus car dealership. Through its Astra Digital arm, Astra also develops new initiatives and products to enhance interaction with customers on digital and online channels. Direct Motor Interests include its Cycle & Carriage businesses in Singapore, Malaysia and Myanmar, as well as owned Tunas Ridean in Indonesia. Other Strategic Interests include interests in Vietnam, holdings in Truong Hai Group Corporation (THACO), Refrigeration Electrical Engineering Corporation and Vinamilk. THACO includes the automotive industry, the agriculture business, and logistics services.","yearOnYearQuotes":[{"month":1,"riseRate":0.40625,"avgChangeRate":-0.013776},{"month":2,"riseRate":0.53125,"avgChangeRate":0.030737},{"month":3,"riseRate":0.5625,"avgChangeRate":0.028534},{"month":4,"riseRate":0.71875,"avgChangeRate":0.046636},{"month":5,"riseRate":0.34375,"avgChangeRate":-0.015218},{"month":6,"riseRate":0.625,"avgChangeRate":0.014634},{"month":7,"riseRate":0.5,"avgChangeRate":0.013727},{"month":8,"riseRate":0.322581,"avgChangeRate":-0.039565},{"month":9,"riseRate":0.483871,"avgChangeRate":0.007635},{"month":10,"riseRate":0.375,"avgChangeRate":0.00271},{"month":11,"riseRate":0.5625,"avgChangeRate":0.034024},{"month":12,"riseRate":0.65625,"avgChangeRate":0.018362}],"exchange":"SGX","name":"Jardine C&C","nameEN":"Jardine C&C"}},"@#url:\"https://hq.skytigris.cn/fundamental/company/manager/list\",params:#symbol:\"C07.SI\",market:\"SI\",,,undefined,":null,"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/C07.SI\",params:#limit:5,,,undefined,":[{"date":"2025-07-30","symbol":"C07.SI","type":"earning","reportTimeType":"","market":"SI","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1753835400000,"name":null,"time":"","dateTimestamp":1753804800000,"actualEps":null},{"date":"2025-05-28","symbol":"C07.SI","amount":0.84,"announcedDate":"2025-03-03","type":"dividend","lastAmount":null,"market":"SI","newRecordDate":"2025-05-29","defaultRemindTime":1748392200000,"name":"怡和合发","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2025-06-13","payableDate":"2025-05-29","currency":"USD","dateTimestamp":1748361600000,"payDate":"2025-06-13"},{"market":"SI","date":"2024-10-30","symbol":"C07.SI","fiscalQuarterEnding":null,"expectedEps":null,"name":null,"time":"","type":"earning","dateTimestamp":1730217600000,"reportTimeType":"","actualEps":null},{"date":"2024-09-03","symbol":"C07.SI","amount":0.28,"announcedDate":"2024-08-01","type":"dividend","lastAmount":null,"market":"SI","newRecordDate":"2024-09-04","defaultRemindTime":1725323400000,"name":"怡和合发","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2024-10-04","payableDate":"2024-09-04","currency":"USD","dateTimestamp":1725292800000,"payDate":"2024-10-04"},{"date":"2024-08-01","symbol":"C07.SI","type":"earning","reportTimeType":"","market":"SI","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1722472200000,"name":null,"time":"","dateTimestamp":1722441600000,"actualEps":null}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"C07.SI\",market:\"SI\",,,undefined,":[{"executeDate":"2017-05-15","recordDate":"2017-05-17","paymentDate":"2017-06-27","value":0.56,"currency":"USD"},{"executeDate":"2017-08-24","recordDate":"2017-08-28","paymentDate":"2017-10-06","value":0.18,"currency":"USD"},{"executeDate":"2018-05-10","recordDate":"2018-05-14","paymentDate":"2018-06-25","value":0.68,"currency":"USD"},{"executeDate":"2018-08-24","recordDate":"2018-08-28","paymentDate":"2018-10-05","value":0.18,"currency":"USD"},{"executeDate":"2019-05-13","recordDate":"2019-05-14","paymentDate":"2019-06-25","value":0.69,"currency":"USD"}],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"C07.SI\",market:\"SI\",delay:false,,,undefined,":{},"@#url:\"https://hq.skytigris.cn/sistock/value_analysis/stock/C07.SI\",params:#withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"C07.SI","date":"2025-07-18","current":8.539752,"percent":0.438395,"low":5.772381,"twenty":7.600962,"median":9.207151,"eighty":12.708046,"high":14.878092,"avg":9.870055,"sd":2.533809,"marketCap":10386809648},"quantilePoints":[{"date":"2020-07-24","current":6.482475,"twenty":11.255202,"median":14.44122,"eighty":17.284888,"marketCap":7904725760},{"date":"2020-07-30","current":6.515489,"twenty":11.255202,"median":14.44122,"eighty":17.284888,"marketCap":7904725760},{"date":"2020-08-07","current":7.394316,"twenty":11.273553,"median":14.462148,"eighty":17.285046,"marketCap":7659679261},{"date":"2020-08-14","current":7.270523,"twenty":11.281862,"median":14.464846,"eighty":17.285204,"marketCap":7521346560},{"date":"2020-08-21","current":7.24154,"twenty":11.281862,"median":14.464846,"eighty":17.285204,"marketCap":7501584746},{"date":"2020-08-28","current":7.366662,"twenty":11.281862,"median":14.464846,"eighty":17.285204,"marketCap":7552965463},{"date":"2020-09-04","current":7.10298,"twenty":11.281862,"median":14.464846,"eighty":17.285204,"marketCap":7335585505},{"date":"2020-09-11","current":6.872143,"twenty":11.281862,"median":14.464846,"eighty":17.285204,"marketCap":7094491369},{"date":"2020-09-18","current":7.080206,"twenty":11.281862,"median":14.464846,"eighty":17.285204,"marketCap":7252585884},{"date":"2020-09-25","current":6.96999,"twenty":11.281862,"median":14.464846,"eighty":17.285204,"marketCap":7252585884},{"date":"2020-10-02","current":6.906959,"twenty":11.281862,"median":14.464846,"eighty":17.285204,"marketCap":7106348458},{"date":"2020-10-09","current":7.038803,"twenty":11.281862,"median":14.464846,"eighty":17.285204,"marketCap":7189348078},{"date":"2020-10-16","current":6.867765,"twenty":11.281862,"median":14.464846,"eighty":17.285204,"marketCap":7043110652},{"date":"2020-10-23","current":7.287472,"twenty":11.281862,"median":14.464846,"eighty":17.285204,"marketCap":7473918206},{"date":"2020-10-30","current":6.812152,"twenty":11.281862,"median":14.464846,"eighty":17.285204,"marketCap":7019396474},{"date":"2020-11-06","current":7.400533,"twenty":11.281862,"median":14.464846,"eighty":17.285204,"marketCap":7525298923},{"date":"2020-11-13","current":7.702447,"twenty":11.281862,"median":14.464846,"eighty":17.285204,"marketCap":7837535591},{"date":"2020-11-20","current":8.135738,"twenty":11.281862,"median":14.464846,"eighty":17.285204,"marketCap":8248581330},{"date":"2020-11-27","current":8.220627,"twenty":11.281862,"median":14.464846,"eighty":17.285204,"marketCap":8299962048},{"date":"2020-12-04","current":8.002391,"twenty":11.271476,"median":14.464846,"eighty":17.285204,"marketCap":8054915549},{"date":"2020-12-11","current":7.775391,"twenty":11.243834,"median":14.464846,"eighty":17.285204,"marketCap":7845440316},{"date":"2020-12-18","current":7.859244,"twenty":11.266858,"median":14.471171,"eighty":17.285819,"marketCap":7884963945},{"date":"2020-12-24","current":7.723454,"twenty":11.266858,"median":14.471171,"eighty":17.285819,"marketCap":7746631244},{"date":"2020-12-31","current":7.7449,"twenty":11.299066,"median":14.474798,"eighty":17.286126,"marketCap":7726869430},{"date":"2021-01-08","current":8.232673,"twenty":11.406632,"median":14.484421,"eighty":17.287921,"marketCap":8213010064},{"date":"2021-01-15","current":8.9229,"twenty":11.406632,"median":14.484421,"eighty":17.287921,"marketCap":8952101923},{"date":"2021-01-22","current":9.168927,"twenty":11.406632,"median":14.484421,"eighty":17.287921,"marketCap":9189243696},{"date":"2021-01-29","current":8.498933,"twenty":11.443099,"median":14.488943,"eighty":17.288315,"marketCap":8521294369},{"date":"2021-02-05","current":8.539671,"twenty":11.47717,"median":14.494057,"eighty":17.288886,"marketCap":8604293989},{"date":"2021-02-11","current":8.596482,"twenty":11.281366,"median":14.494057,"eighty":17.288886,"marketCap":8596389264},{"date":"2021-02-19","current":8.500289,"twenty":11.205354,"median":14.503182,"eighty":17.288945,"marketCap":8489675466},{"date":"2021-02-26","current":8.265823,"twenty":11.078075,"median":14.503182,"eighty":17.288945,"marketCap":8315771499},{"date":"2021-03-05","current":11.915979,"twenty":11.067465,"median":14.512307,"eighty":17.289004,"marketCap":8651722344},{"date":"2021-03-11","current":12.565367,"twenty":11.067465,"median":14.512307,"eighty":17.289004,"marketCap":9106244075},{"date":"2021-03-19","current":12.451998,"twenty":11.059827,"median":14.515486,"eighty":17.293347,"marketCap":9031149180},{"date":"2021-03-26","current":12.315522,"twenty":11.059827,"median":14.515486,"eighty":17.293347,"marketCap":8956054286},{"date":"2021-04-01","current":12.415856,"twenty":11.059827,"median":14.515486,"eighty":17.293347,"marketCap":9019292092},{"date":"2021-04-09","current":12.705255,"twenty":11.056008,"median":14.52326,"eighty":17.295519,"marketCap":9201100784},{"date":"2021-04-16","current":12.736501,"twenty":11.04837,"median":14.503182,"eighty":17.299862,"marketCap":9181338970},{"date":"2021-04-23","current":12.653889,"twenty":11.04837,"median":14.475272,"eighty":17.299862,"marketCap":9078577535},{"date":"2021-04-30","current":12.745004,"twenty":11.04837,"median":14.418702,"eighty":17.299862,"marketCap":9161577155},{"date":"2021-05-07","current":12.629227,"twenty":11.046503,"median":14.417112,"eighty":17.301237,"marketCap":9043006269},{"date":"2021-05-14","current":11.859312,"twenty":11.044635,"median":14.418702,"eighty":17.302612,"marketCap":8541056183},{"date":"2021-05-21","current":12.019117,"twenty":11.044635,"median":14.418702,"eighty":17.302612,"marketCap":8647769981},{"date":"2021-05-28","current":12.263943,"twenty":11.0409,"median":14.44122,"eighty":17.305363,"marketCap":8766340867},{"date":"2021-06-04","current":12.086644,"twenty":11.039033,"median":14.462148,"eighty":17.306738,"marketCap":8647769981},{"date":"2021-06-09","current":12.148896,"twenty":11.039033,"median":14.462148,"eighty":17.306738,"marketCap":8695198336},{"date":"2021-06-18","current":11.789976,"twenty":11.030348,"median":14.467544,"eighty":17.3075,"marketCap":8548960909},{"date":"2021-06-25","current":11.651932,"twenty":11.030348,"median":14.467544,"eighty":17.3075,"marketCap":8458056563},{"date":"2021-07-01","current":11.700687,"twenty":11.026006,"median":14.471171,"eighty":17.307882,"marketCap":8525246732},{"date":"2021-07-08","current":11.332396,"twenty":11.021663,"median":14.474798,"eighty":17.308263,"marketCap":8284152596},{"date":"2021-07-16","current":11.260844,"twenty":11.017321,"median":14.475272,"eighty":17.308644,"marketCap":8252533693},{"date":"2021-07-23","current":11.235754,"twenty":11.003407,"median":14.477823,"eighty":17.311469,"marketCap":8256486056},{"date":"2021-07-30","current":11.07403,"twenty":10.969058,"median":14.475272,"eighty":17.311469,"marketCap":8102343904},{"date":"2021-08-06","current":12.684167,"twenty":10.965891,"median":14.417112,"eighty":17.312881,"marketCap":8003534832},{"date":"2021-08-13","current":12.544697,"twenty":10.962723,"median":14.366483,"eighty":17.314294,"marketCap":7916582848},{"date":"2021-08-20","current":12.435448,"twenty":10.959556,"median":14.323229,"eighty":17.306738,"marketCap":7892868671},{"date":"2021-08-27","current":12.55241,"twenty":10.956474,"median":14.181479,"eighty":17.3075,"marketCap":7873106856},{"date":"2021-09-03","current":12.115697,"twenty":10.954933,"median":14.018663,"eighty":17.307882,"marketCap":7576679640},{"date":"2021-09-10","current":12.70468,"twenty":10.954933,"median":13.945159,"eighty":17.307882,"marketCap":7928439937},{"date":"2021-09-17","current":12.35875,"twenty":10.954933,"median":13.871612,"eighty":17.307882,"marketCap":7758488333},{"date":"2021-09-24","current":12.020507,"twenty":10.954933,"median":13.810162,"eighty":17.307882,"marketCap":7580632003},{"date":"2021-10-01","current":12.145996,"twenty":10.954933,"median":13.745717,"eighty":17.307882,"marketCap":7671536350},{"date":"2021-10-07","current":13.144511,"twenty":10.953392,"median":13.646866,"eighty":17.308263,"marketCap":8311819136},{"date":"2021-10-15","current":14.506172,"twenty":10.916561,"median":13.629698,"eighty":17.310056,"marketCap":9106244075},{"date":"2021-10-22","current":14.252483,"twenty":10.881271,"median":13.625681,"eighty":17.311469,"marketCap":8952101923},{"date":"2021-10-29","current":14.208874,"twenty":10.881271,"median":13.625681,"eighty":17.311469,"marketCap":8892816480},{"date":"2021-11-05","current":14.056986,"twenty":10.810691,"median":13.615511,"eighty":17.314294,"marketCap":8849340488},{"date":"2021-11-12","current":14.30547,"twenty":10.810691,"median":13.615511,"eighty":17.314294,"marketCap":9007435003},{"date":"2021-11-19","current":14.236356,"twenty":10.810691,"median":13.615511,"eighty":17.314294,"marketCap":9011387366},{"date":"2021-11-26","current":13.467968,"twenty":10.810691,"median":13.602706,"eighty":17.314294,"marketCap":8580579812},{"date":"2021-12-03","current":13.036862,"twenty":10.810691,"median":13.526644,"eighty":17.314294,"marketCap":8303914410},{"date":"2021-12-10","current":13.199362,"twenty":10.810691,"median":13.468371,"eighty":17.314294,"marketCap":8394818757},{"date":"2021-12-17","current":12.948218,"twenty":10.810691,"median":13.436032,"eighty":17.314294,"marketCap":8228819516},{"date":"2021-12-24","current":12.945994,"twenty":10.810691,"median":13.38621,"eighty":17.314294,"marketCap":8197200613},{"date":"2021-12-31","current":12.927825,"twenty":10.810691,"median":13.359944,"eighty":17.314294,"marketCap":8141867532},{"date":"2022-01-07","current":12.888948,"twenty":10.810691,"median":13.323349,"eighty":17.314294,"marketCap":8165581710},{"date":"2022-01-14","current":13.103402,"twenty":10.810691,"median":13.225106,"eighty":17.314294,"marketCap":8209057701},{"date":"2022-01-21","current":13.006014,"twenty":10.810691,"median":13.19663,"eighty":17.314294,"marketCap":8141867532},{"date":"2022-01-28","current":12.73127,"twenty":10.810691,"median":13.173206,"eighty":17.314294,"marketCap":8035153735},{"date":"2022-02-04","current":13.381959,"twenty":10.768995,"median":13.16308,"eighty":17.316168,"marketCap":8371104579},{"date":"2022-02-11","current":13.895293,"twenty":10.768995,"median":13.16308,"eighty":17.316168,"marketCap":8695198336},{"date":"2022-02-18","current":14.243249,"twenty":10.768995,"median":13.16308,"eighty":17.316168,"marketCap":8908625931},{"date":"2022-02-25","current":13.623883,"twenty":10.768995,"median":13.16308,"eighty":17.316168,"marketCap":8616151078},{"date":"2022-03-04","current":9.765216,"twenty":10.718969,"median":13.158168,"eighty":17.310056,"marketCap":8762388504},{"date":"2022-03-11","current":10.063509,"twenty":10.670339,"median":13.14517,"eighty":17.301618,"marketCap":9035101543},{"date":"2022-03-18","current":10.350168,"twenty":10.64816,"median":13.125697,"eighty":17.287134,"marketCap":9256433864},{"date":"2022-03-25","current":10.822161,"twenty":10.615142,"median":13.106593,"eighty":17.25202,"marketCap":9707003233},{"date":"2022-04-01","current":11.078546,"twenty":10.615142,"median":13.068585,"eighty":17.189746,"marketCap":9900669014},{"date":"2022-04-08","current":11.257309,"twenty":10.615142,"median":13.039285,"eighty":17.171653,"marketCap":10122001335},{"date":"2022-04-14","current":11.164995,"twenty":10.615142,"median":13.028983,"eighty":17.102352,"marketCap":10058763529},{"date":"2022-04-22","current":11.775957,"twenty":10.613111,"median":13.006014,"eighty":17.056504,"marketCap":10659522687},{"date":"2022-04-29","current":12.509044,"twenty":10.613111,"median":12.983896,"eighty":16.991026,"marketCap":11461852352},{"date":"2022-05-06","current":12.819459,"twenty":10.60905,"median":12.948218,"eighty":16.919305,"marketCap":11742470116},{"date":"2022-05-13","current":12.436142,"twenty":10.60905,"median":12.940455,"eighty":16.818349,"marketCap":11457899989},{"date":"2022-05-20","current":12.764104,"twenty":10.607019,"median":12.930293,"eighty":16.714426,"marketCap":11627851592},{"date":"2022-05-27","current":12.801309,"twenty":10.607019,"median":12.908715,"eighty":16.609551,"marketCap":11615994504},{"date":"2022-06-03","current":13.039491,"twenty":10.607019,"median":12.890892,"eighty":16.452439,"marketCap":11817565011},{"date":"2022-06-10","current":13.800695,"twenty":10.607019,"median":12.890892,"eighty":16.250806,"marketCap":12647561216},{"date":"2022-06-17","current":13.036266,"twenty":10.607019,"median":12.890892,"eighty":16.209708,"marketCap":11928231171},{"date":"2022-06-24","current":12.388666,"twenty":10.607019,"median":12.868946,"eighty":16.170913,"marketCap":11370948005},{"date":"2022-07-01","current":12.084763,"twenty":10.607019,"median":12.849685,"eighty":16.038511,"marketCap":11106139692},{"date":"2022-07-08","current":11.509693,"twenty":10.607019,"median":12.826228,"eighty":15.923319,"marketCap":10647665598},{"date":"2022-07-15","current":11.368191,"twenty":10.606853,"median":12.807844,"eighty":15.847169,"marketCap":10552808889},{"date":"2022-07-22","current":11.718886,"twenty":10.606853,"median":12.800751,"eighty":15.726214,"marketCap":10782045936},{"date":"2022-07-29","current":12.13096,"twenty":10.606853,"median":12.772616,"eighty":15.655026,"marketCap":11066616064},{"date":"2022-08-05","current":9.589986,"twenty":10.451492,"median":12.759116,"eighty":15.600319,"marketCap":12173277670},{"date":"2022-09-09","current":10.551345,"twenty":10.182601,"median":12.722527,"eighty":15.326635,"marketCap":13675175564},{"date":"2022-09-15","current":10.931005,"twenty":10.132054,"median":12.707742,"eighty":15.278921,"marketCap":14157363836},{"date":"2022-09-23","current":10.90556,"twenty":10.091387,"median":12.703072,"eighty":15.211083,"marketCap":14271982359},{"date":"2022-09-30","current":10.094546,"twenty":10.088338,"median":12.685779,"eighty":15.119988,"marketCap":13355034171},{"date":"2022-10-07","current":10.63999,"twenty":10.088339,"median":12.674705,"eighty":15.082564,"marketCap":13999269320},{"date":"2022-10-14","current":9.432625,"twenty":10.050358,"median":12.661464,"eighty":14.999896,"marketCap":12465752523},{"date":"2022-10-21","current":9.210962,"twenty":9.763278,"median":12.653889,"eighty":14.974258,"marketCap":12054706784},{"date":"2022-10-28","current":9.12339,"twenty":9.611783,"median":12.634514,"eighty":14.94651,"marketCap":11825469736},{"date":"2022-11-04","current":9.438933,"twenty":9.442042,"median":12.625951,"eighty":14.900846,"marketCap":12370895814},{"date":"2022-11-11","current":9.353462,"twenty":9.43641,"median":12.612891,"eighty":14.867465,"marketCap":11955897712},{"date":"2022-11-18","current":9.223746,"twenty":9.420658,"median":12.599862,"eighty":14.842474,"marketCap":11718755939},{"date":"2022-11-25","current":9.127651,"twenty":9.346856,"median":12.573394,"eighty":14.806247,"marketCap":11572518512},{"date":"2022-12-02","current":9.175453,"twenty":9.304752,"median":12.564532,"eighty":14.768084,"marketCap":11461852352},{"date":"2022-12-09","current":8.923447,"twenty":9.218632,"median":12.551312,"eighty":14.698093,"marketCap":11133806232},{"date":"2022-12-16","current":8.855329,"twenty":9.174181,"median":12.53153,"eighty":14.669515,"marketCap":11094282604},{"date":"2022-12-23","current":9.094897,"twenty":9.132256,"median":12.51738,"eighty":14.656045,"marketCap":11343281465},{"date":"2022-12-30","current":9.112236,"twenty":9.12339,"median":12.506048,"eighty":14.628426,"marketCap":11303757836},{"date":"2023-01-06","current":8.841615,"twenty":9.075031,"median":12.498692,"eighty":14.618092,"marketCap":10967806992},{"date":"2023-01-13","current":8.945961,"twenty":9.048997,"median":12.488862,"eighty":14.560793,"marketCap":10932235726},{"date":"2023-01-20","current":9.379363,"twenty":9.042665,"median":12.471615,"eighty":14.521706,"marketCap":11446042900},{"date":"2023-01-27","current":9.584933,"twenty":9.039024,"median":12.45647,"eighty":14.49159,"marketCap":11604137415},{"date":"2023-02-03","current":9.744751,"twenty":9.039024,"median":12.445682,"eighty":14.473347,"marketCap":11758279568},{"date":"2023-02-10","current":9.358741,"twenty":9.037203,"median":12.430127,"eighty":14.39586,"marketCap":11418376360},{"date":"2023-02-17","current":9.27042,"twenty":9.037203,"median":12.415111,"eighty":14.36238,"marketCap":11418376360},{"date":"2023-02-24","current":9.40329,"twenty":9.037203,"median":12.396946,"eighty":14.323229,"marketCap":11643661044},{"date":"2023-03-03","current":12.033386,"twenty":9.036655,"median":12.376338,"eighty":14.297473,"marketCap":12003326066},{"date":"2023-03-10","current":11.21902,"twenty":11.322535,"median":11.477808,"eighty":11.633081,"marketCap":11216805853},{"date":"2023-03-17","current":11.008909,"twenty":9.035833,"median":12.312639,"eighty":14.236356,"marketCap":10967806992},{"date":"2023-03-24","current":11.60732,"twenty":9.035833,"median":12.284445,"eighty":14.197102,"marketCap":11366995642},{"date":"2023-03-31","current":12.581034,"twenty":9.035833,"median":12.268221,"eighty":14.139219,"marketCap":12362991088},{"date":"2023-04-06","current":12.855192,"twenty":9.035833,"median":12.268221,"eighty":14.101386,"marketCap":12651513578},{"date":"2023-04-14","current":13.115501,"twenty":9.035045,"median":12.266082,"eighty":14.03572,"marketCap":12825417545},{"date":"2023-04-21","current":13.375142,"twenty":9.035045,"median":12.266082,"eighty":13.985283,"marketCap":13177177841},{"date":"2023-04-28","current":13.551277,"twenty":9.035045,"median":12.266082,"eighty":13.908011,"marketCap":13390605437},{"date":"2023-05-05","current":13.577383,"twenty":9.034257,"median":12.263943,"eighty":13.910157,"marketCap":13343177082},{"date":"2023-05-12","current":13.639593,"twenty":9.034257,"median":12.263943,"eighty":13.910157,"marketCap":13434081429},{"date":"2023-05-19","current":13.996055,"twenty":9.034257,"median":12.263943,"eighty":13.919957,"marketCap":13959745692},{"date":"2023-05-26","current":13.572635,"twenty":9.034257,"median":12.263943,"eighty":13.98791,"marketCap":13600080670},{"date":"2023-06-01","current":12.670898,"twenty":9.034257,"median":12.263943,"eighty":13.98791,"marketCap":12702894296},{"date":"2023-06-09","current":13.150303,"twenty":9.03347,"median":12.261529,"eighty":13.990537,"marketCap":13070464044},{"date":"2023-06-16","current":13.623564,"twenty":9.03347,"median":12.261529,"eighty":13.990537,"marketCap":13477557420},{"date":"2023-06-23","current":13.214799,"twenty":9.03347,"median":12.270696,"eighty":13.990537,"marketCap":13141606576},{"date":"2023-06-30","current":13.72292,"twenty":9.032682,"median":12.291718,"eighty":13.993164,"marketCap":13754222822},{"date":"2023-07-07","current":13.303761,"twenty":9.032682,"median":12.315522,"eighty":13.993164,"marketCap":13339224720},{"date":"2023-07-14","current":13.967861,"twenty":9.032682,"median":12.362403,"eighty":13.993164,"marketCap":13671223201},{"date":"2023-07-21","current":13.423203,"twenty":9.031894,"median":12.387298,"eighty":13.996055,"marketCap":13181130204},{"date":"2023-07-28","current":13.640242,"twenty":9.031894,"median":12.387298,"eighty":13.996055,"marketCap":13418271977},{"date":"2023-08-04","current":10.667777,"twenty":9.030997,"median":12.356503,"eighty":13.998409,"marketCap":12876798263},{"date":"2023-08-11","current":11.067584,"twenty":9.030549,"median":12.313514,"eighty":13.999586,"marketCap":13426176703},{"date":"2023-08-18","current":10.498845,"twenty":9.030549,"median":12.291718,"eighty":13.999586,"marketCap":12849131722},{"date":"2023-08-23","current":10.408181,"twenty":9.029652,"median":12.284445,"eighty":14.00194,"marketCap":12687084844},{"date":"2023-09-11","current":10.225388,"twenty":9.009834,"median":12.284445,"eighty":14.006648,"marketCap":12568513958},{"date":"2023-09-25","current":10.356437,"twenty":8.996318,"median":12.309311,"eighty":14.026998,"marketCap":12726608473},{"date":"2023-10-09","current":9.896751,"twenty":8.985376,"median":12.324614,"eighty":14.042012,"marketCap":12165372944},{"date":"2023-10-16","current":9.782519,"twenty":8.961236,"median":12.35875,"eighty":14.048846,"marketCap":12074468598},{"date":"2023-11-27","current":9.67423,"twenty":8.923119,"median":12.364574,"eighty":14.09476,"marketCap":11671327584},{"date":"2024-01-15","current":9.598223,"twenty":8.862308,"median":12.24748,"eighty":14.170905,"marketCap":11497423617},{"date":"2024-01-22","current":9.631628,"twenty":8.859917,"median":12.240796,"eighty":14.182371,"marketCap":11639708681},{"date":"2024-03-15","current":5.92862,"twenty":8.613497,"median":12.131394,"eighty":14.236356,"marketCap":9624003612},{"date":"2024-03-22","current":5.893233,"twenty":8.569869,"median":12.120914,"eighty":14.236356,"marketCap":9624003612},{"date":"2024-03-28","current":5.829884,"twenty":8.512333,"median":12.120914,"eighty":14.236356,"marketCap":9552861080},{"date":"2024-04-05","current":5.958397,"twenty":8.48901,"median":12.11497,"eighty":14.236995,"marketCap":9750479224},{"date":"2024-04-12","current":6.456427,"twenty":8.393665,"median":12.115334,"eighty":14.237634,"marketCap":10631856147},{"date":"2024-04-19","current":6.332657,"twenty":8.227855,"median":12.115334,"eighty":14.237634,"marketCap":10473761632},{"date":"2024-04-26","current":6.277011,"twenty":8.05878,"median":12.115334,"eighty":14.237634,"marketCap":10378904922},{"date":"2024-05-03","current":6.382056,"twenty":7.906489,"median":12.102012,"eighty":14.212677,"marketCap":10533047075},{"date":"2024-05-10","current":6.496742,"twenty":7.813941,"median":12.082228,"eighty":14.157273,"marketCap":10687189227},{"date":"2024-05-17","current":6.618635,"twenty":7.758786,"median":12.030674,"eighty":14.113318,"marketCap":10825521928},{"date":"2024-05-24","current":6.63025,"twenty":7.721561,"median":11.994746,"eighty":14.052215,"marketCap":10888759734},{"date":"2024-05-31","current":6.203236,"twenty":7.688301,"median":11.945357,"eighty":14.010117,"marketCap":10173382053},{"date":"2024-06-07","current":6.55984,"twenty":7.604567,"median":11.875479,"eighty":13.921174,"marketCap":10734617582},{"date":"2024-06-14","current":6.584955,"twenty":7.466437,"median":11.827205,"eighty":13.880797,"marketCap":10801807751},{"date":"2024-06-21","current":6.965036,"twenty":7.411162,"median":11.787867,"eighty":13.860547,"marketCap":11461852352},{"date":"2024-06-28","current":6.367972,"twenty":7.386868,"median":11.721709,"eighty":13.821544,"marketCap":10513285260},{"date":"2024-07-05","current":6.277034,"twenty":7.32353,"median":11.683924,"eighty":13.800695,"marketCap":10307762391},{"date":"2024-07-12","current":6.252029,"twenty":7.287472,"median":11.651981,"eighty":13.766206,"marketCap":10201048593},{"date":"2024-07-19","current":6.102345,"twenty":7.267702,"median":11.60732,"eighty":13.709961,"marketCap":9956002094},{"date":"2024-07-26","current":6.1602,"twenty":7.227207,"median":11.509693,"eighty":13.646949,"marketCap":10054811166},{"date":"2024-08-02","current":7.214683,"twenty":7.152874,"median":11.431549,"eighty":13.618472,"marketCap":10133858424},{"date":"2024-08-08","current":7.291832,"twenty":7.116798,"median":11.336886,"eighty":13.590043,"marketCap":10165477327},{"date":"2024-08-16","current":7.570806,"twenty":7.116666,"median":11.313128,"eighty":13.55626,"marketCap":10501428172},{"date":"2024-08-23","current":7.974813,"twenty":7.116666,"median":11.256714,"eighty":13.510219,"marketCap":10975711717},{"date":"2024-08-30","current":7.984731,"twenty":7.116666,"median":11.205413,"eighty":13.475981,"marketCap":10936188088},{"date":"2024-09-06","current":7.70397,"twenty":7.116666,"median":11.153852,"eighty":13.461313,"marketCap":10536999438},{"date":"2024-09-13","current":7.75801,"twenty":7.116666,"median":11.101581,"eighty":13.419385,"marketCap":10631856147},{"date":"2024-09-20","current":8.035763,"twenty":7.116666,"median":11.06343,"eighty":13.382714,"marketCap":10912473911},{"date":"2024-09-27","current":8.023692,"twenty":7.116666,"median":11.029356,"eighty":13.364625,"marketCap":10817617202},{"date":"2024-10-04","current":7.902075,"twenty":7.116666,"median":10.96962,"eighty":13.343547,"marketCap":10770188848},{"date":"2024-10-11","current":7.956383,"twenty":7.116666,"median":10.913266,"eighty":13.256735,"marketCap":10928283363},{"date":"2024-10-18","current":7.802483,"twenty":7.116666,"median":10.823742,"eighty":13.216493,"marketCap":10766236485},{"date":"2024-10-25","current":8.006458,"twenty":7.116666,"median":10.769423,"eighty":13.180021,"marketCap":11102187329},{"date":"2024-11-01","current":7.938172,"twenty":7.116666,"median":10.668668,"eighty":13.153826,"marketCap":11027092435},{"date":"2024-11-08","current":7.793286,"twenty":7.116666,"median":10.617435,"eighty":13.117106,"marketCap":10920378637},{"date":"2024-11-15","current":7.852032,"twenty":7.116666,"median":10.510398,"eighty":13.084929,"marketCap":11066616064},{"date":"2024-11-22","current":7.93676,"twenty":7.116666,"median":10.372694,"eighty":13.050814,"marketCap":11157520410},{"date":"2024-11-29","current":7.916122,"twenty":7.116666,"median":10.248786,"eighty":13.036385,"marketCap":11165425136},{"date":"2024-12-06","current":8.260579,"twenty":7.116666,"median":10.096451,"eighty":13.006323,"marketCap":11619946867},{"date":"2024-12-13","current":8.138263,"twenty":7.116666,"median":10.025648,"eighty":12.977231,"marketCap":11489518892},{"date":"2024-12-20","current":7.745755,"twenty":7.116666,"median":9.773868,"eighty":12.94603,"marketCap":11066616064},{"date":"2024-12-27","current":7.889136,"twenty":7.116666,"median":9.686508,"eighty":12.929397,"marketCap":11260281845},{"date":"2025-01-03","current":7.839633,"twenty":7.116666,"median":9.648278,"eighty":12.918906,"marketCap":11276091296},{"date":"2025-01-10","current":7.695402,"twenty":7.116666,"median":9.609136,"eighty":12.889231,"marketCap":11066616064},{"date":"2025-01-17","current":7.733375,"twenty":7.116666,"median":9.529306,"eighty":12.868762,"marketCap":11098234967},{"date":"2025-01-24","current":7.769403,"twenty":7.116666,"median":9.504939,"eighty":12.852729,"marketCap":11066616064},{"date":"2025-01-31","current":7.772708,"twenty":7.116534,"median":9.454733,"eighty":12.820631,"marketCap":11015235346},{"date":"2025-02-07","current":7.527839,"twenty":7.116534,"median":9.426656,"eighty":12.800974,"marketCap":10683236864},{"date":"2025-02-14","current":7.333258,"twenty":7.116534,"median":9.40344,"eighty":12.775471,"marketCap":10442142728},{"date":"2025-02-21","current":7.486167,"twenty":7.116534,"median":9.364968,"eighty":12.748533,"marketCap":10501428172},{"date":"2025-02-28","current":8.27005,"twenty":7.116534,"median":9.335453,"eighty":12.73252,"marketCap":10536999438},{"date":"2025-03-07","current":8.038498,"twenty":7.116402,"median":9.281091,"eighty":12.708046,"marketCap":10118048972},{"date":"2025-03-14","current":8.012128,"twenty":7.116402,"median":9.231855,"eighty":12.708046,"marketCap":10118048972},{"date":"2025-03-21","current":8.228991,"twenty":7.116402,"median":9.217354,"eighty":12.708046,"marketCap":10394714374},{"date":"2025-03-28","current":8.247456,"twenty":7.116402,"median":9.207151,"eighty":12.708046,"marketCap":10442142728},{"date":"2025-04-04","current":8.034818,"twenty":7.11627,"median":9.210962,"eighty":12.708655,"marketCap":10137810787},{"date":"2025-04-11","current":7.609508,"twenty":7.175354,"median":9.207151,"eighty":12.708046,"marketCap":9580527621},{"date":"2025-04-17","current":7.982218,"twenty":7.224952,"median":9.207151,"eighty":12.708046,"marketCap":9912526103},{"date":"2025-04-25","current":8.224993,"twenty":7.257238,"median":9.210962,"eighty":12.708655,"marketCap":10208953319},{"date":"2025-05-02","current":8.140237,"twenty":7.286373,"median":9.210962,"eighty":12.708655,"marketCap":10098287158},{"date":"2025-05-09","current":8.260939,"twenty":7.293969,"median":9.207151,"eighty":12.708046,"marketCap":10141763150},{"date":"2025-05-16","current":8.337754,"twenty":7.329248,"median":9.210962,"eighty":12.708655,"marketCap":10236619859},{"date":"2025-05-23","current":8.371953,"twenty":7.375149,"median":9.210962,"eighty":12.708655,"marketCap":10224762770},{"date":"2025-05-30","current":7.940767,"twenty":7.392931,"median":9.207151,"eighty":12.708046,"marketCap":9663527241},{"date":"2025-06-06","current":7.7878,"twenty":7.400079,"median":9.207151,"eighty":12.708046,"marketCap":9469861460},{"date":"2025-06-13","current":7.838113,"twenty":7.41735,"median":9.207151,"eighty":12.708046,"marketCap":9485670912},{"date":"2025-06-20","current":7.92586,"twenty":7.440037,"median":9.207151,"eighty":12.708046,"marketCap":9663527241},{"date":"2025-06-27","current":7.930907,"twenty":7.46544,"median":9.207151,"eighty":12.708046,"marketCap":9560765806},{"date":"2025-07-04","current":8.165737,"twenty":7.518828,"median":9.207151,"eighty":12.708046,"marketCap":9841383571},{"date":"2025-07-11","current":8.196525,"twenty":7.560584,"median":9.207151,"eighty":12.708046,"marketCap":9928335554},{"date":"2025-07-18","current":8.539752,"twenty":7.600962,"median":9.207151,"eighty":12.708046,"marketCap":10386809648}],"updateTime":1752935449149}}}