ZARBTN Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 21 2024 | 4.59067 | 0.00 | 0.01% | 4.58675 | 4.59067 | 4.58675 | 0 |
May 20 2024 | 4.59015 | 0.00 | -0.11% | 4.57314 | 4.59015 | 4.57314 | 0 |
May 19 2024 | 4.59501 | 0.04 | 0.84% | 4.59501 | 4.59501 | 4.59501 | 0 |
May 18 2024 | 4.55662 | 0.00 | 0.00% | 4.55662 | 4.55662 | 4.55662 | 0 |
May 17 2024 | 4.55662 | -0.03 | -0.58% | 4.59363 | 4.59363 | 4.55662 | 0 |
May 16 2024 | 4.58304 | 0.06 | 1.24% | 4.5381 | 4.58304 | 4.5381 | 0 |
May 15 2024 | 4.52713 | -0.01 | -0.31% | 4.53234 | 4.53234 | 4.52713 | 0 |
May 14 2024 | 4.54136 | -0.01 | -0.18% | 4.54742 | 4.54824 | 4.54136 | 0 |
May 13 2024 | 4.5495 | 0.03 | 0.73% | 4.53122 | 4.5495 | 4.51652 | 0 |
May 12 2024 | 4.51652 | 0.00 | 0.00% | 4.51652 | 4.51652 | 4.51652 | 0 |
May 11 2024 | 4.51652 | -0.02 | -0.51% | 4.51652 | 4.5397 | 4.51652 | 0 |
May 10 2024 | 4.5397 | 0.03 | 0.57% | 4.50552 | 4.5397 | 4.50552 | 0 |
May 09 2024 | 4.51397 | 0.03 | 0.76% | 4.49484 | 4.51397 | 4.49484 | 0 |
May 08 2024 | 4.48014 | -0.05 | -1.00% | 4.51661 | 4.51661 | 4.48014 | 0 |
May 07 2024 | 4.52519 | -0.01 | -0.29% | 4.52 | 4.52519 | 4.52 | 0 |
May 06 2024 | 4.53827 | 0.03 | 0.60% | 4.49539 | 4.53827 | 4.49713 | 0 |
May 05 2024 | 4.51122 | 0.00 | 0.00% | 4.51122 | 4.51122 | 4.51122 | 0 |
May 04 2024 | 4.51122 | 0.01 | 0.12% | 4.51122 | 4.51122 | 4.51122 | 0 |
May 03 2024 | 4.50569 | 0.03 | 0.77% | 4.48679 | 4.50569 | 4.48679 | 0 |
May 02 2024 | 4.47145 | -0.02 | -0.50% | 4.50006 | 4.50006 | 4.47145 | 0 |
May 01 2024 | 4.49387 | 0.03 | 0.72% | 4.46702 | 4.49387 | 4.47655 | 0 |
Apr 30 2024 | 4.46155 | 0.01 | 0.14% | 4.47795 | 4.47795 | 4.46155 | 0 |
Apr 29 2024 | 4.45532 | 0.07 | 1.52% | 4.43511 | 4.45532 | 4.44086 | 0 |
Apr 28 2024 | 4.38852 | 0.00 | 0.00% | 4.38852 | 4.38852 | 4.38852 | 0 |
Apr 27 2024 | 4.38852 | 0.00 | 0.00% | 4.38852 | 4.38852 | 4.38852 | 0 |
Apr 26 2024 | 4.38852 | 0.06 | 1.40% | 4.42137 | 4.42137 | 4.32788 | 0 |
Apr 25 2024 | 4.32788 | -0.02 | -0.46% | 4.32788 | 4.32788 | 4.32788 | 0 |
Apr 24 2024 | 4.34785 | 0.02 | 0.41% | 4.33993 | 4.34785 | 4.33993 | 0 |
Apr 23 2024 | 4.33009 | -0.03 | -0.80% | 4.34406 | 4.34406 | 4.33009 | 0 |
Apr 22 2024 | 4.365 | 0.02 | 0.50% | 4.36897 | 4.36897 | 4.365 | 0 |
Apr 21 2024 | 4.34325 | 0.00 | 0.00% | 4.34325 | 4.34325 | 4.34325 | 0 |
Apr 20 2024 | 4.34325 | 0.00 | 0.00% | 4.34325 | 4.34325 | 4.34325 | 0 |
Apr 19 2024 | 4.34325 | -0.04 | -0.98% | 4.36835 | 4.36835 | 4.34325 | 0 |
Apr 18 2024 | 4.38609 | 0.00 | -0.05% | 4.38386 | 4.38609 | 4.38386 | 0 |
Apr 17 2024 | 4.38828 | -0.01 | -0.15% | 4.3914 | 4.40065 | 4.38828 | 0 |
Apr 16 2024 | 4.39499 | -0.01 | -0.27% | 4.40731 | 4.40731 | 4.39499 | 0 |
Apr 15 2024 | 4.407 | -0.03 | -0.71% | 4.41769 | 4.42071 | 4.407 | 0 |
Apr 14 2024 | 4.43834 | 0.00 | 0.00% | 4.43834 | 4.43834 | 4.43834 | 0 |
Apr 13 2024 | 4.43834 | 0.00 | 0.00% | 4.43834 | 4.43834 | 4.43834 | 0 |
Apr 12 2024 | 4.43834 | 0.01 | 0.20% | 4.45542 | 4.45542 | 4.43834 | 0 |
Apr 11 2024 | 4.42969 | -0.07 | -1.49% | 4.48209 | 4.48209 | 4.42969 | 0 |
Apr 10 2024 | 4.49665 | 0.00 | 0.10% | 4.51027 | 4.51027 | 4.49665 | 0 |
Apr 09 2024 | 4.49206 | 0.04 | 0.80% | 4.45919 | 4.49206 | 4.45919 | 0 |
Apr 08 2024 | 4.45653 | 0.00 | 0.04% | 4.44715 | 4.49014 | 4.44715 | 0 |
Apr 07 2024 | 4.45491 | 0.00 | 0.10% | 4.45491 | 4.45491 | 4.45055 | 0 |
Apr 06 2024 | 4.45055 | 0.00 | 0.00% | 4.45055 | 4.45055 | 4.45055 | 0 |
Apr 05 2024 | 4.45055 | -0.03 | -0.64% | 4.47003 | 4.47456 | 4.45055 | 0 |
Apr 04 2024 | 4.47925 | 0.04 | 0.93% | 4.44333 | 4.47925 | 4.44333 | 0 |
Apr 03 2024 | 4.4381 | 0.00 | 0.08% | 4.42667 | 4.4381 | 4.42667 | 0 |
Apr 02 2024 | 4.43476 | 0.02 | 0.36% | 4.43479 | 4.43479 | 4.41892 | 0 |
Apr 01 2024 | 4.41892 | 0.01 | 0.33% | 4.41892 | 4.41892 | 4.41892 | 0 |
Mar 31 2024 | 4.40454 | 0.00 | 0.00% | 4.40454 | 4.40454 | 4.40454 | 0 |
Mar 30 2024 | 4.40454 | -0.01 | -0.14% | 4.40454 | 4.41093 | 4.40454 | 0 |
Mar 29 2024 | 4.41093 | 0.03 | 0.73% | 4.4043 | 4.41093 | 4.40454 | 0 |
Mar 28 2024 | 4.37903 | -0.02 | -0.55% | 4.39908 | 4.39908 | 4.37903 | 0 |
Mar 27 2024 | 4.40313 | 0.00 | 0.03% | 4.39876 | 4.40313 | 4.39905 | 0 |
Mar 26 2024 | 4.40162 | 0.00 | 0.03% | 4.41217 | 4.41217 | 4.40032 | 0 |
Mar 25 2024 | 4.40045 | 0.00 | 0.01% | 4.41409 | 4.41409 | 4.40045 | 0 |
Mar 24 2024 | 4.40021 | 0.00 | 0.07% | 4.40021 | 4.40021 | 4.40021 | 0 |
Mar 23 2024 | 4.39705 | 0.00 | 0.00% | 4.39705 | 4.39705 | 4.39705 | 0 |
Mar 22 2024 | 4.39705 | -0.04 | -0.88% | 4.39705 | 4.43592 | 4.39705 | 0 |
Mar 21 2024 | 4.43592 | 0.03 | 0.79% | 4.41145 | 4.43592 | 4.41258 | 0 |
Mar 20 2024 | 4.40117 | 0.03 | 0.60% | 4.38239 | 4.40117 | 4.38239 | 0 |
Mar 19 2024 | 4.37491 | -0.01 | -0.24% | 4.38445 | 4.38445 | 4.37491 | 0 |
Mar 18 2024 | 4.38556 | -0.06 | -1.32% | 4.41986 | 4.41986 | 4.38556 | 0 |
Mar 17 2024 | 4.44441 | 0.00 | 0.00% | 4.44441 | 4.44441 | 4.44441 | 0 |
Mar 16 2024 | 4.44441 | 0.00 | 0.00% | 4.44441 | 4.44441 | 4.44441 | 0 |
Mar 15 2024 | 4.44441 | -0.01 | -0.12% | 4.43838 | 4.44441 | 4.4394 | 0 |
Mar 14 2024 | 4.44963 | 0.00 | 0.01% | 4.44963 | 4.44963 | 4.44899 | 0 |
Mar 13 2024 | 4.44899 | 0.00 | -0.06% | 4.433 | 4.44909 | 4.42833 | 0 |
Mar 12 2024 | 4.45168 | 0.03 | 0.60% | 4.43224 | 4.45168 | 4.4294 | 0 |
Mar 11 2024 | 4.42499 | 0.01 | 0.28% | 4.39737 | 4.42499 | 4.39737 | 0 |
Mar 10 2024 | 4.41249 | 0.00 | 0.00% | 4.41249 | 4.41249 | 4.41249 | 0 |
Mar 09 2024 | 4.41249 | -0.02 | -0.46% | 4.41249 | 4.43283 | 4.41249 | 0 |
Mar 08 2024 | 4.43283 | 0.03 | 0.64% | 4.40444 | 4.43283 | 4.40444 | 0 |
Mar 07 2024 | 4.4045 | 0.02 | 0.45% | 4.38338 | 4.4045 | 4.38338 | 0 |
Mar 06 2024 | 4.38459 | 0.02 | 0.42% | 4.3684 | 4.38459 | 4.3684 | 0 |
Mar 05 2024 | 4.36619 | 0.02 | 0.37% | 4.35177 | 4.36619 | 4.35177 | 0 |
Mar 04 2024 | 4.35031 | 0.02 | 0.52% | 4.32814 | 4.35031 | 4.32814 | 0 |
Mar 03 2024 | 4.32771 | 0.00 | 0.00% | 4.32771 | 4.32771 | 4.32771 | 0 |
Mar 02 2024 | 4.32771 | 0.00 | 0.00% | 4.32771 | 4.32771 | 4.32771 | 0 |
Mar 01 2024 | 4.32771 | 0.02 | 0.47% | 4.33069 | 4.33069 | 4.32771 | 0 |
Feb 29 2024 | 4.30763 | 0.02 | 0.49% | 4.29534 | 4.30763 | 4.29534 | 0 |
Feb 28 2024 | 4.28683 | -0.04 | -0.95% | 4.34786 | 4.34786 | 4.28683 | 0 |
Feb 27 2024 | 4.32811 | 0.03 | 0.80% | 4.29305 | 4.32811 | 4.29305 | 0 |
Feb 26 2024 | 4.29379 | -0.02 | -0.44% | 4.29379 | 4.31256 | 4.29379 | 0 |
Feb 25 2024 | 4.31256 | 0.00 | 0.00% | 4.31256 | 4.31256 | 4.31256 | 0 |
Feb 24 2024 | 4.31256 | 0.00 | 0.06% | 4.31256 | 4.31256 | 4.30995 | 0 |
Feb 23 2024 | 4.30995 | -0.07 | -1.50% | 4.34242 | 4.34242 | 4.30995 | 0 |
Feb 22 2024 | 4.37567 | -0.04 | -0.83% | 4.3762 | 4.3762 | 4.37567 | 0 |