Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ZSV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 4.204 | -0.07 | -1.57% | 4.325 | 4.326 | 4.204 | 4,880 |
| Jun 27 2024 | 4.271 | 0.02 | 0.57% | 4.25 | 4.306 | 4.222 | 8,026 |
| Jun 26 2024 | 4.247 | 0.05 | 1.26% | 4.15 | 4.247 | 4.11 | 3,773 |
| Jun 25 2024 | 4.194 | -0.09 | -1.99% | 4.223 | 4.229 | 4.194 | 4,545 |
| Jun 24 2024 | 4.279 | 0.02 | 0.52% | 4.289 | 4.34 | 4.245 | 3,410 |
| Jun 21 2024 | 4.257 | -0.07 | -1.69% | 4.272 | 4.272 | 4.20 | 5,448 |
| Jun 20 2024 | 4.33 | 0.09 | 2.12% | 4.271 | 4.386 | 4.271 | 46,758 |
| Jun 19 2024 | 4.24 | -0.01 | -0.24% | 4.201 | 4.241 | 4.201 | 6,118 |
| Jun 18 2024 | 4.25 | -0.07 | -1.60% | 4.238 | 4.255 | 4.208 | 4,006 |
| Jun 17 2024 | 4.319 | -0.02 | -0.48% | 4.314 | 4.342 | 4.251 | 4,876 |
| Jun 14 2024 | 4.34 | -0.06 | -1.45% | 4.443 | 4.499 | 4.34 | 7,043 |
| Jun 13 2024 | 4.404 | -0.22 | -4.68% | 4.553 | 4.555 | 4.404 | 6,239 |
| Jun 12 2024 | 4.62 | -0.02 | -0.50% | 4.591 | 4.652 | 4.591 | 5,778 |
| Jun 11 2024 | 4.643 | -0.05 | -1.09% | 4.66 | 4.663 | 4.63 | 1,915 |
| Jun 10 2024 | 4.694 | 0.06 | 1.23% | 4.70 | 4.751 | 4.62 | 9,589 |
| Jun 07 2024 | 4.637 | -0.19 | -4.00% | 4.77 | 4.801 | 4.62 | 7,597 |
| Jun 06 2024 | 4.83 | 0.32 | 6.98% | 4.576 | 4.83 | 4.513 | 12,553 |
| Jun 05 2024 | 4.515 | 0.15 | 3.44% | 4.379 | 4.649 | 4.355 | 6,748 |
| Jun 04 2024 | 4.365 | -0.42 | -8.74% | 4.779 | 4.779 | 4.302 | 29,113 |
| Jun 03 2024 | 4.783 | -0.03 | -0.60% | 4.94 | 4.999 | 4.776 | 3,036 |
| May 31 2024 | 4.812 | -0.05 | -1.05% | 4.811 | 4.955 | 4.795 | 3,875 |
| May 30 2024 | 4.863 | -0.07 | -1.36% | 4.759 | 4.922 | 4.726 | 9,247 |
| May 29 2024 | 4.93 | 0.00 | 0.04% | 4.989 | 4.989 | 4.864 | 9,053 |
| May 28 2024 | 4.928 | -0.16 | -3.14% | 5.05 | 5.116 | 4.928 | 12,243 |
| May 27 2024 | 5.088 | 0.07 | 1.31% | 5.064 | 5.158 | 5.064 | 9,850 |
| May 24 2024 | 5.022 | 0.07 | 1.35% | 4.914 | 5.058 | 4.914 | 2,457 |
| May 23 2024 | 4.955 | -0.15 | -2.84% | 5.046 | 5.046 | 4.955 | 12,022 |
| May 22 2024 | 5.10 | -0.14 | -2.71% | 5.20 | 5.218 | 5.056 | 19,189 |
| May 21 2024 | 5.242 | -0.16 | -3.00% | 5.448 | 5.448 | 5.204 | 21,225 |
| May 20 2024 | 5.404 | 0.10 | 1.96% | 5.488 | 5.488 | 5.274 | 16,561 |
| May 17 2024 | 5.30 | 0.28 | 5.49% | 4.951 | 5.316 | 4.951 | 20,637 |
| May 16 2024 | 5.024 | -0.04 | -0.79% | 4.921 | 5.028 | 4.916 | 7,834 |
| May 15 2024 | 5.064 | 0.08 | 1.67% | 5.048 | 5.08 | 4.88 | 5,752 |
| May 14 2024 | 4.981 | 0.17 | 3.43% | 4.86 | 4.981 | 4.801 | 1,482 |
| May 13 2024 | 4.816 | -0.09 | -1.89% | 4.869 | 4.952 | 4.781 | 4,093 |
| May 10 2024 | 4.909 | -0.14 | -2.79% | 5.118 | 5.118 | 4.909 | 9,824 |
| May 09 2024 | 5.05 | 0.08 | 1.67% | 4.971 | 5.05 | 4.76 | 13,980 |
| May 08 2024 | 4.967 | -0.03 | -0.52% | 5.004 | 5.004 | 4.967 | 930 |
| May 07 2024 | 4.993 | -0.04 | -0.74% | 5.00 | 5.028 | 4.869 | 4,777 |
| May 06 2024 | 5.03 | 0.08 | 1.62% | 5.022 | 5.15 | 5.00 | 27,327 |
| May 03 2024 | 4.95 | -0.06 | -1.24% | 4.981 | 5.144 | 4.95 | 5,625 |
| May 02 2024 | 5.012 | -0.10 | -1.99% | 5.05 | 5.088 | 4.928 | 61,131 |
| Apr 30 2024 | 5.114 | -0.13 | -2.55% | 5.102 | 5.25 | 5.102 | 3,739 |
| Apr 29 2024 | 5.248 | 0.07 | 1.31% | 5.226 | 5.256 | 5.122 | 13,371 |
| Apr 26 2024 | 5.18 | 0.05 | 0.90% | 5.172 | 5.22 | 5.15 | 7,128 |
| Apr 25 2024 | 5.134 | 0.03 | 0.67% | 5.162 | 5.256 | 4.95 | 6,695 |
| Apr 24 2024 | 5.10 | 0.08 | 1.67% | 5.068 | 5.10 | 4.971 | 11,666 |
| Apr 23 2024 | 5.016 | 0.10 | 1.97% | 4.771 | 5.102 | 4.771 | 15,988 |
| Apr 22 2024 | 4.919 | -0.08 | -1.50% | 4.924 | 4.935 | 4.861 | 19,090 |
| Apr 19 2024 | 4.994 | 0.18 | 3.63% | 4.81 | 5.098 | 4.81 | 25,983 |
| Apr 18 2024 | 4.819 | 0.05 | 1.09% | 4.731 | 4.893 | 4.731 | 6,552 |
| Apr 17 2024 | 4.767 | 0.01 | 0.23% | 4.701 | 4.801 | 4.641 | 13,781 |
| Apr 16 2024 | 4.756 | -0.14 | -2.84% | 4.771 | 4.817 | 4.707 | 10,638 |
| Apr 15 2024 | 4.895 | 0.07 | 1.51% | 4.937 | 5.018 | 4.786 | 19,830 |
| Apr 12 2024 | 4.822 | -0.17 | -3.48% | 5.098 | 5.174 | 4.822 | 151,988 |
| Apr 11 2024 | 4.996 | 0.11 | 2.25% | 4.969 | 5.04 | 4.846 | 15,333 |
| Apr 10 2024 | 4.886 | 0.12 | 2.56% | 4.701 | 4.901 | 4.669 | 20,048 |
| Apr 09 2024 | 4.764 | 0.24 | 5.40% | 4.451 | 4.875 | 4.447 | 18,105 |
| Apr 08 2024 | 4.52 | 0.02 | 0.40% | 4.591 | 4.614 | 4.425 | 32,125 |
| Apr 05 2024 | 4.502 | 0.13 | 2.95% | 4.302 | 4.522 | 4.302 | 15,719 |
| Apr 04 2024 | 4.373 | -0.08 | -1.71% | 4.484 | 4.504 | 4.343 | 13,225 |
| Apr 03 2024 | 4.449 | 0.02 | 0.38% | 4.391 | 4.449 | 4.315 | 18,043 |
| Apr 02 2024 | 4.432 | 0.27 | 6.54% | 4.277 | 4.467 | 4.273 | 45,328 |
