Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Z1L Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11 2024 | 3.592 | -0.05 | -1.43% | 3.60 | 3.612 | 3.576 | 14,605 |
| Jul 10 2024 | 3.644 | -0.10 | -2.72% | 3.68 | 3.68 | 3.644 | 13,135 |
| Jul 09 2024 | 3.746 | -0.04 | -1.00% | 3.75 | 3.758 | 3.746 | 1,489 |
| Jul 08 2024 | 3.784 | -0.02 | -0.63% | 3.764 | 3.806 | 3.764 | 1,584 |
| Jul 05 2024 | 3.808 | 0.06 | 1.55% | 3.774 | 3.842 | 3.774 | 4,565 |
| Jul 04 2024 | 3.75 | -0.05 | -1.32% | 3.746 | 3.75 | 3.724 | 10,175 |
| Jul 03 2024 | 3.80 | 0.00 | 0.00% | 3.80 | 3.80 | 3.80 | 0.00 |
| Jul 02 2024 | 3.80 | 0.08 | 2.10% | 3.714 | 3.838 | 3.714 | 8,864 |
| Jul 01 2024 | 3.722 | -0.05 | -1.27% | 3.81 | 3.81 | 3.722 | 7,152 |
| Jun 28 2024 | 3.77 | -0.02 | -0.42% | 3.66 | 3.826 | 3.66 | 14,826 |
| Jun 27 2024 | 3.786 | -0.08 | -2.07% | 3.82 | 3.85 | 3.782 | 33,623 |
| Jun 26 2024 | 3.866 | -0.16 | -3.97% | 4.01 | 4.01 | 3.82 | 17,783 |
| Jun 25 2024 | 4.026 | 0.02 | 0.40% | 3.978 | 4.026 | 3.978 | 1,092 |
| Jun 24 2024 | 4.01 | -0.12 | -2.81% | 4.122 | 4.128 | 4.01 | 3,751 |
| Jun 21 2024 | 4.126 | 0.04 | 0.93% | 4.11 | 4.138 | 4.11 | 860 |
| Jun 20 2024 | 4.088 | -0.02 | -0.54% | 4.096 | 4.11 | 4.08 | 8,410 |
| Jun 19 2024 | 4.11 | 0.01 | 0.20% | 4.12 | 4.122 | 4.11 | 28,122 |
| Jun 18 2024 | 4.102 | 0.02 | 0.59% | 4.108 | 4.12 | 4.076 | 4,300 |
| Jun 17 2024 | 4.078 | 0.00 | 0.00% | 4.09 | 4.09 | 4.05 | 3,722 |
| Jun 14 2024 | 4.078 | 0.13 | 3.40% | 4.022 | 4.078 | 4.02 | 260 |
| Jun 13 2024 | 3.944 | 0.12 | 3.14% | 3.856 | 3.964 | 3.85 | 9,093 |
| Jun 12 2024 | 3.824 | -0.04 | -0.93% | 3.818 | 3.882 | 3.756 | 13,908 |
| Jun 11 2024 | 3.86 | 0.00 | -0.05% | 3.912 | 3.912 | 3.86 | 1,760 |
| Jun 10 2024 | 3.862 | -0.08 | -2.08% | 3.894 | 3.894 | 3.862 | 287 |
| Jun 07 2024 | 3.944 | 0.07 | 1.86% | 3.92 | 3.946 | 3.906 | 2,463 |
| Jun 06 2024 | 3.872 | -0.07 | -1.73% | 3.896 | 3.914 | 3.872 | 1,365 |
| Jun 05 2024 | 3.94 | 0.06 | 1.65% | 3.884 | 3.94 | 3.884 | 5,542 |
| Jun 04 2024 | 3.876 | -0.18 | -4.53% | 3.994 | 3.994 | 3.874 | 25,301 |
| Jun 03 2024 | 4.06 | -0.08 | -1.93% | 4.072 | 4.086 | 4.06 | 5,502 |
| May 31 2024 | 4.14 | 0.08 | 1.87% | 4.144 | 4.144 | 4.14 | 5,115 |
| May 30 2024 | 4.064 | 0.04 | 1.04% | 4.01 | 4.07 | 4.01 | 1,325 |
| May 29 2024 | 4.022 | -0.33 | -7.63% | 4.15 | 4.15 | 4.018 | 8,224 |
| May 28 2024 | 4.354 | -0.07 | -1.63% | 4.336 | 4.354 | 4.328 | 767 |
| May 27 2024 | 4.426 | 0.17 | 4.04% | 4.28 | 4.426 | 4.28 | 9,619 |
| May 24 2024 | 4.254 | 0.01 | 0.19% | 4.226 | 4.254 | 4.196 | 1,327 |
| May 23 2024 | 4.246 | 0.04 | 1.05% | 4.208 | 4.246 | 4.17 | 4,961 |
| May 22 2024 | 4.202 | -0.10 | -2.32% | 4.274 | 4.274 | 4.20 | 1,650 |
| May 21 2024 | 4.302 | 0.01 | 0.14% | 4.35 | 4.35 | 4.30 | 1,095 |
| May 20 2024 | 4.296 | 0.00 | 0.00% | 4.292 | 4.32 | 4.292 | 379 |
| May 17 2024 | 4.296 | -0.02 | -0.37% | 4.29 | 4.30 | 4.258 | 3,928 |
| May 16 2024 | 4.312 | -0.09 | -2.13% | 4.326 | 4.326 | 4.23 | 3,171 |
| May 15 2024 | 4.406 | 0.15 | 3.62% | 4.29 | 4.50 | 4.29 | 22,819 |
| May 14 2024 | 4.252 | 0.00 | 0.09% | 4.26 | 4.26 | 4.252 | 4,170 |
| May 13 2024 | 4.248 | -0.02 | -0.42% | 4.266 | 4.266 | 4.23 | 4,331 |
| May 10 2024 | 4.266 | 0.08 | 1.86% | 4.232 | 4.268 | 4.232 | 2,230 |
| May 09 2024 | 4.188 | 0.00 | -0.10% | 4.152 | 4.188 | 4.152 | 676 |
| May 08 2024 | 4.192 | 0.08 | 2.00% | 4.15 | 4.192 | 4.15 | 4,250 |
| May 07 2024 | 4.11 | -0.01 | -0.34% | 4.132 | 4.132 | 4.11 | 1,435 |
| May 06 2024 | 4.124 | 0.00 | 0.05% | 4.156 | 4.156 | 4.108 | 1,085 |
| May 03 2024 | 4.122 | 0.02 | 0.49% | 4.12 | 4.122 | 4.12 | 481 |
| May 02 2024 | 4.102 | -0.02 | -0.44% | 4.11 | 4.154 | 4.102 | 14,465 |
| Apr 30 2024 | 4.12 | 0.03 | 0.83% | 4.122 | 4.122 | 4.12 | 2,930 |
| Apr 29 2024 | 4.086 | 0.00 | -0.10% | 4.106 | 4.12 | 4.062 | 5,004 |
| Apr 26 2024 | 4.09 | 0.06 | 1.49% | 4.02 | 4.09 | 4.02 | 3,262 |
| Apr 25 2024 | 4.03 | 0.05 | 1.15% | 3.972 | 4.052 | 3.972 | 2,796 |
| Apr 24 2024 | 3.984 | -0.03 | -0.70% | 3.93 | 3.984 | 3.93 | 607 |
| Apr 23 2024 | 4.012 | 0.01 | 0.30% | 3.97 | 4.012 | 3.968 | 3,660 |
| Apr 22 2024 | 4.00 | 0.12 | 3.20% | 3.926 | 4.004 | 3.92 | 16,335 |
| Apr 19 2024 | 3.876 | -0.01 | -0.31% | 3.884 | 3.884 | 3.876 | 280 |
| Apr 18 2024 | 3.888 | -0.01 | -0.31% | 3.852 | 3.918 | 3.852 | 3,531 |
| Apr 17 2024 | 3.90 | -0.02 | -0.51% | 3.90 | 3.90 | 3.90 | 1,100 |
| Apr 16 2024 | 3.92 | 0.00 | 0.00% | 3.918 | 3.92 | 3.908 | 2,230 |
| Apr 15 2024 | 3.92 | -0.12 | -2.92% | 4.00 | 4.00 | 3.92 | 4,288 |
