Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ZIP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 1.0725 | -0.08 | -6.74% | 1.145 | 1.145 | 1.055 | 16,305,340 |
| Jun 03 2024 | 1.15 | 0.00 | 0.44% | 1.155 | 1.17 | 1.14 | 6,387,410 |
| May 31 2024 | 1.145 | 0.02 | 1.78% | 1.135 | 1.155 | 1.132 | 35,134,769 |
| May 30 2024 | 1.125 | -0.04 | -3.02% | 1.15 | 1.17 | 1.125 | 7,835,937 |
| May 29 2024 | 1.16 | -0.08 | -6.07% | 1.245 | 1.25 | 1.16 | 9,592,455 |
| May 28 2024 | 1.235 | -0.02 | -1.40% | 1.265 | 1.28 | 1.235 | 6,960,086 |
| May 27 2024 | 1.2525 | 0.04 | 3.51% | 1.23 | 1.26 | 1.21 | 8,014,478 |
| May 24 2024 | 1.21 | -0.01 | -0.41% | 1.205 | 1.215 | 1.19 | 5,995,452 |
| May 23 2024 | 1.215 | -0.05 | -3.95% | 1.23 | 1.245 | 1.21 | 7,376,706 |
| May 22 2024 | 1.265 | -0.03 | -1.94% | 1.285 | 1.30 | 1.255 | 7,420,952 |
| May 21 2024 | 1.29 | 0.03 | 2.18% | 1.27 | 1.305 | 1.24 | 8,201,410 |
| May 20 2024 | 1.2625 | -0.01 | -0.59% | 1.275 | 1.29 | 1.255 | 6,159,425 |
| May 17 2024 | 1.27 | -0.03 | -2.31% | 1.295 | 1.32 | 1.26 | 5,413,846 |
| May 16 2024 | 1.30 | 0.05 | 3.59% | 1.28 | 1.305 | 1.255 | 6,850,530 |
| May 15 2024 | 1.255 | -0.04 | -2.71% | 1.305 | 1.315 | 1.25 | 6,551,834 |
| May 14 2024 | 1.29 | -0.02 | -1.53% | 1.325 | 1.325 | 1.29 | 5,373,185 |
| May 13 2024 | 1.31 | -0.03 | -2.24% | 1.34 | 1.34 | 1.30 | 4,679,961 |
| May 10 2024 | 1.34 | 0.01 | 0.75% | 1.385 | 1.395 | 1.335 | 10,486,673 |
| May 09 2024 | 1.33 | 0.03 | 1.92% | 1.30 | 1.34 | 1.285 | 4,807,650 |
| May 08 2024 | 1.305 | -0.04 | -3.15% | 1.34 | 1.35 | 1.30 | 5,196,868 |
| May 07 2024 | 1.3475 | 0.04 | 2.86% | 1.33 | 1.385 | 1.33 | 11,990,178 |
| May 06 2024 | 1.31 | 0.03 | 1.95% | 1.30 | 1.32 | 1.29 | 8,844,851 |
| May 03 2024 | 1.285 | 0.04 | 3.63% | 1.27 | 1.315 | 1.27 | 12,862,574 |
| May 02 2024 | 1.24 | -0.02 | -1.20% | 1.265 | 1.28 | 1.21 | 7,292,565 |
| May 01 2024 | 1.255 | 0.01 | 1.05% | 1.21 | 1.265 | 1.20 | 6,817,778 |
| Apr 30 2024 | 1.242 | 0.01 | 0.77% | 1.24 | 1.26 | 1.22 | 7,407,871 |
| Apr 29 2024 | 1.2325 | 0.08 | 7.17% | 1.19 | 1.245 | 1.185 | 10,902,582 |
| Apr 26 2024 | 1.15 | -0.02 | -1.29% | 1.14 | 1.185 | 1.125 | 10,909,704 |
| Apr 24 2024 | 1.165 | -0.04 | -3.52% | 1.23 | 1.25 | 1.155 | 17,213,754 |
| Apr 23 2024 | 1.2075 | 0.04 | 3.65% | 1.195 | 1.225 | 1.17 | 17,455,304 |
| Apr 22 2024 | 1.165 | 0.08 | 7.37% | 1.09 | 1.19 | 1.09 | 18,884,480 |
| Apr 19 2024 | 1.085 | -0.06 | -5.41% | 1.125 | 1.1625 | 1.065 | 25,123,459 |
| Apr 18 2024 | 1.147 | -0.04 | -3.21% | 1.18 | 1.215 | 1.14 | 17,042,676 |
| Apr 17 2024 | 1.185 | 0.00 | 0.00% | 1.22 | 1.225 | 1.10 | 34,777,221 |
| Apr 16 2024 | 1.185 | -0.14 | -10.23% | 1.31 | 1.395 | 1.155 | 48,634,251 |
| Apr 15 2024 | 1.32 | -0.02 | -1.12% | 1.31 | 1.36 | 1.285 | 14,257,199 |
| Apr 12 2024 | 1.335 | 0.02 | 1.52% | 1.34 | 1.3575 | 1.305 | 15,335,057 |
| Apr 11 2024 | 1.315 | -0.07 | -5.05% | 1.34 | 1.345 | 1.285 | 22,238,802 |
| Apr 10 2024 | 1.385 | 0.09 | 6.54% | 1.305 | 1.435 | 1.305 | 27,164,864 |
| Apr 09 2024 | 1.30 | 0.05 | 4.00% | 1.27 | 1.31 | 1.245 | 20,038,812 |
| Apr 08 2024 | 1.25 | -0.01 | -0.99% | 1.27 | 1.32 | 1.195 | 22,236,751 |
| Apr 05 2024 | 1.2625 | -0.03 | -2.51% | 1.27 | 1.305 | 1.24 | 17,209,208 |
| Apr 04 2024 | 1.295 | -0.02 | -1.15% | 1.305 | 1.32 | 1.27 | 11,675,719 |
| Apr 03 2024 | 1.31 | 0.03 | 1.95% | 1.26 | 1.315 | 1.255 | 15,165,791 |
| Apr 02 2024 | 1.285 | -0.12 | -8.21% | 1.345 | 1.365 | 1.23 | 34,927,028 |
| Mar 28 2024 | 1.40 | -0.10 | -6.35% | 1.535 | 1.54 | 1.375 | 31,087,060 |
| Mar 27 2024 | 1.495 | 0.03 | 2.22% | 1.485 | 1.595 | 1.445 | 38,495,551 |
| Mar 26 2024 | 1.4625 | 0.00 | -0.17% | 1.465 | 1.49 | 1.425 | 21,387,473 |
| Mar 25 2024 | 1.465 | -0.01 | -0.34% | 1.48 | 1.48 | 1.415 | 14,131,786 |
| Mar 22 2024 | 1.47 | -0.02 | -1.01% | 1.50 | 1.525 | 1.455 | 21,530,120 |
| Mar 21 2024 | 1.485 | 0.11 | 8.00% | 1.41 | 1.505 | 1.41 | 27,327,183 |
| Mar 20 2024 | 1.375 | 0.01 | 1.10% | 1.38 | 1.43 | 1.3425 | 23,942,638 |
| Mar 19 2024 | 1.36 | -0.01 | -0.73% | 1.385 | 1.40 | 1.34 | 18,690,162 |
| Mar 18 2024 | 1.37 | 0.09 | 6.61% | 1.30 | 1.395 | 1.285 | 26,136,692 |
| Mar 15 2024 | 1.285 | 0.03 | 2.80% | 1.23 | 1.30 | 1.195 | 33,242,566 |
| Mar 14 2024 | 1.25 | -0.05 | -3.47% | 1.295 | 1.32 | 1.222 | 25,859,742 |
| Mar 13 2024 | 1.295 | 0.01 | 0.78% | 1.30 | 1.325 | 1.275 | 26,325,702 |
| Mar 12 2024 | 1.285 | 0.08 | 6.42% | 1.245 | 1.34 | 1.23 | 38,306,496 |
| Mar 11 2024 | 1.2075 | -0.03 | -2.23% | 1.20 | 1.285 | 1.185 | 21,047,693 |
| Mar 07 2024 | 1.235 | -0.03 | -2.56% | 1.315 | 1.325 | 1.205 | 36,819,413 |
| Mar 06 2024 | 1.2675 | 0.08 | 6.51% | 1.245 | 1.335 | 1.235 | 36,381,323 |
