ZOCT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jan 17 2025 | 25.4152 | 0.05 | 0.22% | 25.3605 | 25.4152 | 25.3605 | 32 |
Jan 16 2025 | 25.3605 | 0.00 | 0.00% | 25.36 | 25.3718 | 25.35 | 1,066 |
Jan 15 2025 | 25.36 | 0.10 | 0.41% | 25.32 | 25.36 | 25.32 | 117 |
Jan 14 2025 | 25.2568 | 0.03 | 0.11% | 25.32 | 25.32 | 25.22 | 1,126 |
Jan 13 2025 | 25.23 | -0.02 | -0.06% | 25.245 | 25.245 | 25.20 | 1,728 |
Jan 10 2025 | 25.245 | -0.07 | -0.28% | 25.315 | 25.315 | 25.22 | 35,621 |
Jan 08 2025 | 25.315 | 0.02 | 0.06% | 25.2997 | 25.3262 | 25.2997 | 793 |
Jan 07 2025 | 25.2997 | -0.06 | -0.22% | 25.355 | 25.355 | 25.2997 | 1,357 |
Jan 06 2025 | 25.355 | 0.05 | 0.18% | 25.31 | 25.375 | 25.31 | 672 |
Jan 03 2025 | 25.31 | 0.06 | 0.24% | 25.27 | 25.32 | 25.27 | 6,076 |
Jan 02 2025 | 25.25 | -0.01 | -0.04% | 25.26 | 25.30 | 25.18 | 41,966 |
Dec 31 2024 | 25.26 | -0.03 | -0.11% | 25.2873 | 25.2873 | 25.24 | 5,457 |
Dec 30 2024 | 25.2873 | -0.03 | -0.13% | 25.30 | 25.30 | 25.22 | 10,268 |
Dec 27 2024 | 25.3203 | -0.04 | -0.16% | 25.36 | 25.36 | 25.2671 | 2,005 |
Dec 26 2024 | 25.36 | 0.02 | 0.08% | 25.34 | 25.36 | 25.33 | 5,016 |
Dec 24 2024 | 25.34 | 0.04 | 0.18% | 25.295 | 25.34 | 25.295 | 437 |
Dec 23 2024 | 25.295 | 0.05 | 0.18% | 25.25 | 25.2966 | 25.22 | 28,599 |
Dec 20 2024 | 25.25 | 0.05 | 0.21% | 25.197 | 25.3143 | 25.19 | 15,423 |
Dec 19 2024 | 25.197 | -0.03 | -0.11% | 25.2238 | 25.23 | 25.19 | 14,494 |
Dec 18 2024 | 25.2238 | -0.11 | -0.44% | 25.3352 | 25.38 | 25.21 | 5,970 |
Dec 17 2024 | 25.3352 | -0.02 | -0.08% | 25.3548 | 25.3712 | 25.30 | 6,475 |
Dec 16 2024 | 25.3548 | 0.02 | 0.08% | 25.3353 | 25.3892 | 25.31 | 12,351 |
Dec 13 2024 | 25.3353 | 0.00 | 0.00% | 25.3352 | 25.36 | 25.3352 | 2,078 |
Dec 12 2024 | 25.3352 | -0.02 | -0.08% | 25.3552 | 25.3899 | 25.3201 | 8,008 |
Dec 11 2024 | 25.3552 | 0.03 | 0.12% | 25.3252 | 25.39 | 25.32 | 11,584 |
Dec 10 2024 | 25.3252 | -0.01 | -0.04% | 25.335 | 25.335 | 25.30 | 1,738 |
Dec 09 2024 | 25.335 | -0.02 | -0.06% | 25.3501 | 25.3599 | 25.30 | 2,367 |
Dec 06 2024 | 25.3501 | 0.02 | 0.06% | 25.31 | 25.3501 | 25.31 | 2,039 |
Dec 05 2024 | 25.335 | 0.00 | 0.00% | 25.3352 | 25.3602 | 25.30 | 9,207 |
Dec 04 2024 | 25.3352 | 0.05 | 0.18% | 25.29 | 25.3352 | 25.29 | 6,319 |
Dec 03 2024 | 25.29 | -0.01 | -0.06% | 25.3048 | 25.3048 | 25.27 | 18,148 |
Dec 02 2024 | 25.3048 | 0.00 | 0.02% | 25.30 | 25.34 | 25.26 | 34,025 |
Nov 29 2024 | 25.30 | 0.01 | 0.04% | 25.29 | 25.30 | 25.25 | 1,372 |
Nov 27 2024 | 25.29 | 0.02 | 0.10% | 25.2652 | 25.29 | 25.22 | 4,507 |
Nov 26 2024 | 25.2652 | 0.03 | 0.11% | 25.2368 | 25.2652 | 25.21 | 4,193 |
Nov 25 2024 | 25.2368 | -0.02 | -0.09% | 25.26 | 25.26 | 25.1942 | 4,456 |
Nov 22 2024 | 25.26 | 0.06 | 0.22% | 25.22 | 25.26 | 25.18 | 16,040 |
Nov 21 2024 | 25.205 | 0.03 | 0.12% | 25.1752 | 25.23 | 25.14 | 3,236 |
Nov 20 2024 | 25.1752 | 0.00 | -0.02% | 25.1793 | 25.18 | 25.12 | 4,402 |
Nov 19 2024 | 25.1793 | 0.01 | 0.06% | 25.1648 | 25.20 | 25.12 | 10,334 |
Nov 18 2024 | 25.1648 | 0.01 | 0.04% | 25.17 | 25.2086 | 25.12 | 129,791 |
Nov 15 2024 | 25.1548 | -0.05 | -0.20% | 25.2048 | 25.2048 | 25.11 | 71,073 |
Nov 14 2024 | 25.2048 | -0.02 | -0.08% | 25.2248 | 25.25 | 25.17 | 6,387 |
Nov 13 2024 | 25.2248 | 0.01 | 0.06% | 25.21 | 25.27 | 25.12 | 76,011 |
Nov 12 2024 | 25.21 | -0.01 | -0.06% | 25.2249 | 25.24 | 25.1801 | 3,703 |
Nov 11 2024 | 25.2249 | 0.00 | 0.00% | 25.26 | 25.26 | 25.2152 | 2,907 |
Nov 08 2024 | 25.2252 | 0.01 | 0.04% | 25.2151 | 25.2691 | 25.2151 | 39,069 |
Nov 07 2024 | 25.2151 | 0.07 | 0.26% | 25.15 | 25.2151 | 25.15 | 344 |
Nov 06 2024 | 25.15 | 0.10 | 0.40% | 25.1629 | 25.2099 | 25.1201 | 130,965 |
Nov 05 2024 | 25.05 | 0.00 | 0.00% | 25.03 | 25.1199 | 25.03 | 32,369 |
Nov 04 2024 | 25.0499 | -0.01 | -0.02% | 25.0553 | 25.0961 | 25.0301 | 32,407 |
Nov 01 2024 | 25.0553 | 0.03 | 0.10% | 25.11 | 25.11 | 25.0301 | 28,937 |
Oct 31 2024 | 25.03 | -0.11 | -0.44% | 25.10 | 25.10 | 25.03 | 74,879 |
Oct 30 2024 | 25.14 | 0.00 | 0.00% | 25.10 | 25.1699 | 25.10 | 11,006 |
Oct 29 2024 | 25.14 | 0.05 | 0.20% | 25.14 | 25.17 | 25.10 | 21,180 |
Oct 28 2024 | 25.09 | -0.02 | -0.10% | 25.16 | 25.17 | 25.09 | 30,358 |
Oct 25 2024 | 25.1149 | 0.01 | 0.04% | 25.15 | 25.17 | 25.09 | 25,767 |
Oct 24 2024 | 25.1055 | 0.01 | 0.02% | 25.0993 | 25.13 | 25.0939 | 116,450 |
Oct 23 2024 | 25.0993 | -0.04 | -0.16% | 25.14 | 25.14 | 25.08 | 34,473 |
Oct 22 2024 | 25.1398 | -0.01 | -0.04% | 25.13 | 25.17 | 25.125 | 45,042 |