ZK2M Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 22 2024 | 2,614.80 | -334.92 | -11.35% | 3,521.70 | 3,521.70 | 2,524.91 | 0 |
Jul 19 2024 | 2,949.72 | 245.09 | 9.06% | 2,725.70 | 2,962.49 | 2,724.42 | 0 |
Jul 18 2024 | 2,704.63 | 107.18 | 4.13% | 2,597.40 | 2,707.71 | 2,474.50 | 0 |
Jul 17 2024 | 2,597.45 | 100.40 | 4.02% | 2,506.66 | 2,706.75 | 2,481.72 | 0 |
Jul 16 2024 | 2,497.05 | 87.34 | 3.62% | 2,417.26 | 2,578.42 | 2,417.26 | 0 |
Jul 15 2024 | 2,409.71 | 175.23 | 7.84% | 2,253.94 | 2,420.30 | 2,245.82 | 0 |
Jul 12 2024 | 2,234.48 | -255.91 | -10.28% | 2,492.89 | 2,500.27 | 2,196.73 | 0 |
Jul 11 2024 | 2,490.39 | -162.60 | -6.13% | 2,652.35 | 2,652.42 | 2,433.46 | 0 |
Jul 10 2024 | 2,652.99 | -241.51 | -8.34% | 2,896.51 | 2,896.51 | 2,634.55 | 0 |
Jul 09 2024 | 2,894.50 | 300.60 | 11.59% | 2,597.31 | 2,922.57 | 2,595.22 | 0 |
Jul 08 2024 | 2,593.90 | 11.80 | 0.46% | 2,591.11 | 2,629.11 | 2,393.20 | 0 |
Jul 05 2024 | 2,582.10 | -29.27 | -1.12% | 2,613.77 | 2,652.01 | 2,359.30 | 0 |
Jul 04 2024 | 2,611.37 | -98.17 | -3.62% | 2,710.27 | 2,710.65 | 2,587.91 | 0 |
Jul 03 2024 | 2,709.54 | -312.18 | -10.33% | 2,998.23 | 2,998.23 | 2,677.99 | 0 |
Jul 02 2024 | 3,021.72 | 179.79 | 6.33% | 2,850.00 | 3,208.50 | 2,850.00 | 0 |
Jul 01 2024 | 2,841.93 | -70.88 | -2.43% | 2,920.00 | 2,920.12 | 2,597.45 | 0 |
Jun 28 2024 | 2,912.81 | -33.40 | -1.13% | 2,947.00 | 2,967.20 | 2,742.16 | 0 |
Jun 27 2024 | 2,946.21 | -80.03 | -2.64% | 3,029.59 | 3,050.12 | 2,863.74 | 0 |
Jun 26 2024 | 3,026.24 | 36.04 | 1.21% | 2,994.32 | 3,188.65 | 2,718.07 | 0 |
Jun 25 2024 | 2,990.20 | 205.09 | 7.36% | 2,822.23 | 3,129.54 | 2,812.40 | 0 |
Jun 24 2024 | 2,785.11 | -233.61 | -7.74% | 3,024.50 | 3,024.50 | 2,741.54 | 0 |
Jun 21 2024 | 3,018.72 | 131.86 | 4.57% | 2,889.13 | 3,123.31 | 2,884.33 | 0 |
Jun 20 2024 | 2,886.86 | -291.82 | -9.18% | 3,180.59 | 3,180.73 | 2,886.86 | 0 |
Jun 19 2024 | 3,178.68 | 100.87 | 3.28% | 3,081.77 | 3,197.44 | 3,056.32 | 0 |
Jun 18 2024 | 3,077.81 | -97.75 | -3.08% | 3,170.39 | 3,170.71 | 2,947.74 | 0 |
Jun 17 2024 | 3,175.56 | -98.75 | -3.02% | 3,273.75 | 3,337.08 | 3,042.77 | 0 |
Jun 14 2024 | 3,274.31 | 378.97 | 13.09% | 2,895.32 | 3,346.86 | 2,842.38 | 0 |
Jun 13 2024 | 2,895.34 | 436.36 | 17.75% | 2,460.19 | 2,909.90 | 2,460.19 | 0 |
Jun 12 2024 | 2,458.98 | -357.03 | -12.68% | 2,820.92 | 2,820.92 | 2,430.23 | 0 |
Jun 11 2024 | 2,816.01 | 164.03 | 6.19% | 2,650.94 | 2,930.06 | 2,592.62 | 0 |
Jun 10 2024 | 2,651.98 | 85.70 | 3.34% | 2,582.98 | 2,820.59 | 2,582.98 | 0 |
Jun 07 2024 | 2,566.28 | 115.38 | 4.71% | 2,457.71 | 2,723.18 | 2,457.71 | 0 |
Jun 06 2024 | 2,450.90 | -91.87 | -3.61% | 2,544.64 | 2,544.64 | 2,288.31 | 0 |
Jun 05 2024 | 2,542.77 | -227.81 | -8.22% | 2,772.91 | 2,772.91 | 2,477.17 | 0 |
Jun 04 2024 | 2,770.58 | 249.56 | 9.90% | 2,523.48 | 2,819.49 | 2,523.48 | 0 |
Jun 03 2024 | 2,521.02 | -134.04 | -5.05% | 2,655.84 | 2,655.84 | 2,406.14 | 0 |
May 31 2024 | 2,655.06 | 1.29 | 0.05% | 2,658.57 | 2,747.02 | 2,597.82 | 0 |
May 30 2024 | 2,653.77 | -27.90 | -1.04% | 2,694.69 | 2,787.51 | 2,607.97 | 0 |
May 29 2024 | 2,681.67 | 242.96 | 9.96% | 2,441.46 | 2,723.12 | 2,441.46 | 0 |
May 28 2024 | 2,438.71 | 110.52 | 4.75% | 2,329.69 | 2,486.51 | 2,240.96 | 0 |
May 27 2024 | 2,328.19 | -86.99 | -3.60% | 2,411.42 | 2,437.37 | 2,327.70 | 0 |
May 24 2024 | 2,415.18 | 0.14 | 0.01% | 2,421.89 | 2,621.63 | 2,399.74 | 0 |
May 23 2024 | 2,415.04 | -10.45 | -0.43% | 2,425.37 | 2,475.98 | 2,326.97 | 0 |
May 22 2024 | 2,425.49 | 55.51 | 2.34% | 2,366.89 | 2,468.77 | 2,366.89 | 0 |
May 21 2024 | 2,369.98 | 49.38 | 2.13% | 2,323.38 | 2,468.60 | 2,323.38 | 0 |
May 20 2024 | 2,320.60 | -66.65 | -2.79% | 2,388.18 | 2,388.18 | 2,280.35 | 0 |
May 17 2024 | 2,387.25 | 41.22 | 1.76% | 2,377.30 | 2,473.45 | 2,365.16 | 0 |
May 16 2024 | 2,346.03 | 139.70 | 6.33% | 2,202.87 | 2,369.69 | 2,186.11 | 0 |
May 15 2024 | 2,206.33 | -172.44 | -7.25% | 2,377.39 | 2,377.39 | 2,179.38 | 0 |
May 14 2024 | 2,378.77 | 31.55 | 1.34% | 2,356.88 | 2,477.27 | 2,342.31 | 0 |
May 13 2024 | 2,347.22 | 41.12 | 1.78% | 2,312.93 | 2,387.18 | 2,283.60 | 0 |
May 10 2024 | 2,306.10 | -97.32 | -4.05% | 2,405.65 | 2,405.65 | 2,221.59 | 0 |
May 09 2024 | 2,403.42 | -239.22 | -9.05% | 2,645.79 | 2,658.71 | 2,387.10 | 0 |
May 08 2024 | 2,642.64 | -88.25 | -3.23% | 2,733.49 | 2,737.48 | 2,584.33 | 0 |
May 07 2024 | 2,730.89 | -390.63 | -12.51% | 3,124.80 | 3,124.80 | 2,711.80 | 0 |
May 06 2024 | 3,121.52 | -284.93 | -8.36% | 3,418.00 | 3,418.00 | 3,080.75 | 0 |
May 03 2024 | 3,406.45 | -186.13 | -5.18% | 3,589.74 | 3,589.98 | 3,218.16 | 0 |
May 02 2024 | 3,592.58 | 70.45 | 2.00% | 3,523.15 | 3,628.86 | 3,443.14 | 0 |
Apr 30 2024 | 3,522.13 | 301.21 | 9.35% | 3,221.73 | 3,540.45 | 3,167.71 | 0 |
Apr 29 2024 | 3,220.92 | 76.44 | 2.43% | 3,152.62 | 3,244.12 | 3,037.85 | 0 |
Apr 26 2024 | 3,144.48 | -434.39 | -12.14% | 3,576.43 | 3,576.43 | 3,074.91 | 0 |
Apr 25 2024 | 3,578.87 | 284.44 | 8.63% | 3,298.76 | 3,777.73 | 3,278.14 | 0 |
Apr 24 2024 | 3,294.43 | 81.42 | 2.53% | 3,212.34 | 3,339.77 | 3,075.02 | 0 |