ZN80 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 19 2024 | 4.04 | 0.10 | 2.54% | 4.04 | 4.04 | 4.04 | 81 |
Jul 18 2024 | 3.94 | -0.18 | -4.37% | 4.76 | 4.82 | 3.94 | 4,080 |
Jul 17 2024 | 4.12 | -0.34 | -7.62% | 4.12 | 4.12 | 4.12 | 7,000 |
Jul 16 2024 | 4.46 | 0.00 | 0.00% | 4.46 | 4.46 | 4.46 | 0.00 |
Jul 15 2024 | 4.46 | 0.02 | 0.45% | 4.46 | 4.46 | 4.46 | 40 |
Jul 12 2024 | 4.44 | 0.14 | 3.26% | 4.44 | 4.44 | 4.44 | 500 |
Jul 11 2024 | 4.30 | 0.00 | 0.00% | 4.30 | 4.30 | 4.30 | 0.00 |
Jul 10 2024 | 4.30 | 0.26 | 6.44% | 4.38 | 4.38 | 4.30 | 1,379 |
Jul 09 2024 | 4.04 | 0.00 | 0.00% | 4.04 | 4.04 | 4.04 | 0.00 |
Jul 08 2024 | 4.04 | -0.10 | -2.42% | 4.04 | 4.04 | 4.04 | 200 |
Jul 05 2024 | 4.14 | 0.00 | 0.00% | 4.14 | 4.14 | 4.14 | 0.00 |
Jul 04 2024 | 4.14 | 0.00 | 0.00% | 4.14 | 4.14 | 4.14 | 0.00 |
Jul 03 2024 | 4.14 | 0.10 | 2.48% | 4.14 | 4.14 | 4.14 | 186 |
Jul 02 2024 | 4.04 | 0.14 | 3.59% | 4.04 | 4.04 | 4.04 | 100 |
Jul 01 2024 | 3.90 | 0.00 | 0.00% | 3.90 | 3.90 | 3.90 | 0.00 |
Jun 28 2024 | 3.90 | -0.10 | -2.50% | 3.90 | 3.90 | 3.90 | 2,800 |
Jun 27 2024 | 4.00 | -0.06 | -1.48% | 4.00 | 4.00 | 4.00 | 25 |
Jun 26 2024 | 4.06 | 0.14 | 3.57% | 4.06 | 4.06 | 4.06 | 150 |
Jun 25 2024 | 3.92 | -0.02 | -0.51% | 3.90 | 3.92 | 3.90 | 13,463 |
Jun 24 2024 | 3.94 | 0.00 | 0.00% | 3.94 | 3.94 | 3.94 | 0.00 |
Jun 21 2024 | 3.94 | -0.58 | -12.83% | 3.94 | 3.94 | 3.94 | 200 |
Jun 20 2024 | 4.52 | 0.00 | 0.00% | 4.52 | 4.52 | 4.52 | 0.00 |
Jun 19 2024 | 4.52 | 0.00 | 0.00% | 4.52 | 4.52 | 4.52 | 0.00 |
Jun 18 2024 | 4.52 | 0.00 | 0.00% | 4.52 | 4.52 | 4.52 | 0.00 |
Jun 17 2024 | 4.52 | 0.06 | 1.35% | 4.52 | 4.52 | 4.52 | 1 |
Jun 14 2024 | 4.46 | 0.00 | 0.00% | 4.46 | 4.46 | 4.46 | 0.00 |
Jun 13 2024 | 4.46 | 0.00 | 0.00% | 4.46 | 4.46 | 4.46 | 0.00 |
Jun 12 2024 | 4.46 | -0.02 | -0.45% | 4.46 | 4.46 | 4.46 | 100 |
Jun 11 2024 | 4.48 | 0.00 | 0.00% | 4.48 | 4.48 | 4.48 | 0.00 |
Jun 10 2024 | 4.48 | 0.00 | 0.00% | 4.48 | 4.48 | 4.48 | 0.00 |
Jun 07 2024 | 4.48 | 0.00 | 0.00% | 4.48 | 4.48 | 4.48 | 0.00 |
Jun 06 2024 | 4.48 | -0.02 | -0.44% | 4.48 | 4.48 | 4.48 | 671 |
Jun 05 2024 | 4.50 | 0.04 | 0.90% | 4.50 | 4.50 | 4.50 | 691 |
Jun 04 2024 | 4.46 | 0.00 | 0.00% | 4.46 | 4.46 | 4.46 | 0.00 |
Jun 03 2024 | 4.46 | 0.00 | 0.00% | 4.46 | 4.46 | 4.46 | 0.00 |
May 31 2024 | 4.46 | 0.00 | 0.00% | 4.46 | 4.46 | 4.46 | 0.00 |
May 30 2024 | 4.46 | 0.24 | 5.69% | 4.46 | 4.46 | 4.46 | 100 |
May 29 2024 | 4.22 | 0.00 | 0.00% | 4.22 | 4.22 | 4.22 | 0.00 |
May 28 2024 | 4.22 | 0.00 | 0.00% | 4.22 | 4.22 | 4.22 | 0.00 |
May 27 2024 | 4.22 | 0.00 | 0.00% | 4.22 | 4.22 | 4.22 | 0.00 |
May 24 2024 | 4.22 | 0.04 | 0.96% | 4.22 | 4.22 | 4.22 | 711 |
May 23 2024 | 4.18 | -0.16 | -3.69% | 4.40 | 4.40 | 4.18 | 1,400 |
May 22 2024 | 4.34 | 0.16 | 3.83% | 4.22 | 4.34 | 4.22 | 2,140 |
May 21 2024 | 4.18 | -0.80 | -16.06% | 4.54 | 4.54 | 4.16 | 7,188 |
May 20 2024 | 4.98 | 0.20 | 4.18% | 4.92 | 4.98 | 4.92 | 450 |
May 17 2024 | 4.78 | 0.06 | 1.27% | 4.78 | 4.78 | 4.78 | 25 |
May 16 2024 | 4.72 | 0.00 | 0.00% | 4.72 | 4.72 | 4.72 | 4,312 |
May 15 2024 | 4.72 | 0.00 | 0.00% | 4.72 | 4.72 | 4.72 | 0.00 |
May 14 2024 | 4.72 | -0.33 | -6.53% | 4.80 | 4.80 | 4.70 | 6,500 |
May 13 2024 | 5.05 | 0.17 | 3.48% | 5.05 | 5.05 | 5.05 | 50 |
May 10 2024 | 4.88 | 0.00 | 0.00% | 4.88 | 4.88 | 4.88 | 0.00 |
May 09 2024 | 4.88 | 0.00 | 0.00% | 4.88 | 4.88 | 4.88 | 0.00 |
May 08 2024 | 4.88 | 0.18 | 3.83% | 4.88 | 4.88 | 4.88 | 2,000 |
May 07 2024 | 4.70 | -0.16 | -3.29% | 4.70 | 4.70 | 4.70 | 337 |
May 06 2024 | 4.86 | 0.16 | 3.40% | 4.86 | 4.86 | 4.86 | 46 |
May 03 2024 | 4.70 | 0.38 | 8.80% | 4.74 | 4.74 | 4.66 | 7,364 |
May 02 2024 | 4.32 | 0.00 | 0.00% | 4.32 | 4.32 | 4.32 | 0.00 |
Apr 30 2024 | 4.32 | 0.00 | 0.00% | 4.32 | 4.32 | 4.32 | 0.00 |
Apr 29 2024 | 4.32 | 0.30 | 7.46% | 4.34 | 4.36 | 4.26 | 4,427 |
Apr 26 2024 | 4.02 | 0.00 | 0.00% | 4.02 | 4.02 | 4.02 | 0.00 |
Apr 25 2024 | 4.02 | 0.00 | 0.00% | 4.02 | 4.02 | 4.02 | 0.00 |
Apr 24 2024 | 4.02 | 0.06 | 1.52% | 4.02 | 4.02 | 4.02 | 1,025 |
Apr 23 2024 | 3.96 | 0.10 | 2.59% | 3.96 | 3.96 | 3.96 | 125 |