Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ZEO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 03 2024 | 2.40 | -0.10 | -4.00% | 2.46 | 2.46 | 2.40 | 330 |
| Jul 02 2024 | 2.50 | 0.17 | 7.30% | 2.34 | 2.50 | 2.34 | 1,578 |
| Jul 01 2024 | 2.33 | 0.15 | 6.88% | 2.24 | 2.40 | 2.24 | 2,416 |
| Jun 28 2024 | 2.18 | 0.00 | 0.00% | 2.18 | 2.18 | 2.18 | 0 |
| Jun 27 2024 | 2.18 | -1.01 | -31.66% | 3.09 | 3.09 | 2.15 | 12,249 |
| Jun 26 2024 | 3.19 | -0.19 | -5.62% | 3.29 | 3.38 | 3.19 | 621 |
| Jun 25 2024 | 3.38 | -0.10 | -2.87% | 3.43 | 3.4592 | 3.28 | 1,729 |
| Jun 24 2024 | 3.48 | -0.16 | -4.40% | 3.96 | 4.11 | 3.48 | 3,680 |
| Jun 21 2024 | 3.64 | -0.74 | -16.89% | 4.38 | 4.38 | 3.64 | 25,108 |
| Jun 20 2024 | 4.38 | -0.06 | -1.35% | 4.28 | 4.45 | 4.0686 | 8,283 |
| Jun 18 2024 | 4.44 | -0.06 | -1.33% | 4.45 | 4.70 | 4.20 | 7,067 |
| Jun 17 2024 | 4.50 | -0.11 | -2.36% | 4.60 | 4.60 | 4.38 | 2,540 |
| Jun 14 2024 | 4.609 | 0.18 | 4.04% | 4.40 | 4.739 | 4.40 | 1,883 |
| Jun 13 2024 | 4.43 | -0.16 | -3.49% | 4.4838 | 4.4838 | 4.40 | 2,303 |
| Jun 12 2024 | 4.59 | 0.19 | 4.32% | 4.49 | 4.695 | 4.14 | 3,029 |
| Jun 11 2024 | 4.40 | -0.06 | -1.35% | 4.50 | 4.56 | 4.345 | 54,241 |
| Jun 10 2024 | 4.46 | -0.05 | -1.11% | 4.61 | 4.61 | 4.46 | 12,192 |
| Jun 07 2024 | 4.51 | -0.12 | -2.59% | 4.53 | 4.5814 | 4.50 | 1,573 |
| Jun 06 2024 | 4.63 | -0.03 | -0.64% | 4.66 | 4.68 | 4.50 | 3,980 |
| Jun 05 2024 | 4.66 | 0.11 | 2.42% | 4.65 | 4.6945 | 4.23 | 5,077 |
| Jun 04 2024 | 4.55 | -0.10 | -2.15% | 4.70 | 4.70 | 4.30 | 5,533 |
| Jun 03 2024 | 4.65 | -0.01 | -0.21% | 4.49 | 4.6782 | 4.49 | 2,977 |
| May 31 2024 | 4.66 | -0.12 | -2.49% | 4.68 | 4.825 | 4.66 | 3,752 |
| May 30 2024 | 4.779 | 0.11 | 2.33% | 4.48 | 4.779 | 4.48 | 914 |
| May 29 2024 | 4.67 | -0.04 | -0.91% | 4.81 | 4.81 | 4.26 | 5,290 |
| May 28 2024 | 4.713 | -0.15 | -3.15% | 4.62 | 4.80 | 4.62 | 3,668 |
| May 24 2024 | 4.8661 | 0.02 | 0.33% | 4.80 | 4.9588 | 4.6577 | 12,013 |
| May 23 2024 | 4.85 | -0.03 | -0.61% | 4.775 | 4.90 | 4.618 | 12,255 |
| May 22 2024 | 4.88 | 0.00 | 0.00% | 4.88 | 4.98 | 4.88 | 43,396 |
| May 21 2024 | 4.88 | -0.02 | -0.41% | 4.90 | 4.94 | 4.66 | 2,155 |
| May 20 2024 | 4.90 | -0.01 | -0.20% | 4.82 | 4.91 | 4.82 | 888 |
| May 17 2024 | 4.91 | 0.05 | 1.04% | 4.86 | 4.944 | 4.69 | 7,023 |
| May 16 2024 | 4.8596 | 0.01 | 0.20% | 4.72 | 4.8596 | 4.72 | 2,771 |
| May 15 2024 | 4.85 | -0.10 | -2.02% | 4.84 | 4.95 | 4.72 | 1,545 |
| May 14 2024 | 4.95 | -0.05 | -1.00% | 5.04 | 5.04 | 4.74 | 1,451 |
| May 13 2024 | 5.00 | -0.01 | -0.20% | 4.83 | 5.05 | 4.72 | 2,539 |
| May 10 2024 | 5.01 | -0.01 | -0.20% | 4.76 | 5.01 | 4.76 | 198 |
| May 09 2024 | 5.02 | -0.02 | -0.40% | 4.90 | 5.0499 | 4.74 | 1,812 |
| May 08 2024 | 5.04 | 0.41 | 8.77% | 5.21 | 5.2499 | 4.822 | 9,898 |
| May 07 2024 | 4.6337 | 0.10 | 2.29% | 4.68 | 4.9799 | 4.6337 | 3,039 |
| May 06 2024 | 4.53 | -0.38 | -7.71% | 4.93 | 4.95 | 4.50 | 13,432 |
| May 03 2024 | 4.9084 | 0.40 | 8.83% | 4.72 | 4.9494 | 4.52 | 4,595 |
| May 02 2024 | 4.51 | -0.09 | -1.96% | 4.65 | 4.7799 | 4.51 | 1,486 |
| May 01 2024 | 4.60 | 0.08 | 1.79% | 4.97 | 4.97 | 4.40 | 1,958 |
| Apr 30 2024 | 4.5189 | 0.00 | -0.06% | 4.62 | 5.05 | 4.45 | 25,015 |
| Apr 29 2024 | 4.5214 | -0.23 | -4.78% | 4.64 | 4.67 | 4.03 | 3,359 |
| Apr 26 2024 | 4.7486 | -0.15 | -3.09% | 4.90 | 4.90 | 4.7486 | 288 |
| Apr 25 2024 | 4.90 | -0.08 | -1.51% | 5.00 | 5.03 | 4.34 | 12,317 |
| Apr 24 2024 | 4.975 | -0.17 | -3.21% | 5.10 | 5.10 | 4.90 | 4,131 |
| Apr 23 2024 | 5.14 | -0.01 | -0.19% | 5.05 | 5.245 | 5.00 | 15,984 |
| Apr 22 2024 | 5.15 | 0.15 | 3.00% | 5.05 | 5.195 | 5.05 | 8,513 |
| Apr 19 2024 | 5.00 | -0.01 | -0.20% | 5.06 | 5.1917 | 4.99 | 7,727 |
| Apr 18 2024 | 5.01 | -0.19 | -3.65% | 5.05 | 5.20 | 4.75 | 1,950 |
| Apr 17 2024 | 5.20 | 0.00 | 0.00% | 5.385 | 5.385 | 5.15 | 6,096 |
| Apr 16 2024 | 5.20 | 0.00 | 0.00% | 5.30 | 5.34 | 5.20 | 6,241 |
| Apr 15 2024 | 5.20 | -0.20 | -3.70% | 5.40 | 5.49 | 5.11 | 6,694 |
| Apr 12 2024 | 5.40 | 0.08 | 1.50% | 5.41 | 5.49 | 5.40 | 4,797 |
| Apr 11 2024 | 5.32 | -0.15 | -2.73% | 5.71 | 5.80 | 5.09 | 75,966 |
| Apr 10 2024 | 5.4694 | 0.06 | 1.10% | 5.43 | 5.69 | 5.40 | 67,453 |
| Apr 09 2024 | 5.41 | -0.23 | -4.08% | 5.61 | 5.67 | 5.40 | 9,823 |
| Apr 08 2024 | 5.64 | 0.04 | 0.71% | 5.64 | 5.87 | 5.4101 | 92,047 |
| Apr 05 2024 | 5.60 | -0.04 | -0.71% | 5.71 | 5.71 | 5.43 | 5,111 |
