ZARCNH Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 20 2024 | 0.3989 | 0.0007 | 0.18% | 0.3982 | 0.3997 | 0.396 | 0 |
May 19 2024 | 0.3982 | -0.0019 | -0.48% | 0.4001 | 0.4002 | 0.3978 | 0 |
May 18 2024 | 0.4001 | 0.00 | 0.00% | 0.4001 | 0.4001 | 0.4001 | 0 |
May 17 2024 | 0.4001 | 0.0026 | 0.64% | 0.3974 | 0.4001 | 0.3954 | 0 |
May 16 2024 | 0.3975 | 0.0026 | 0.66% | 0.3948 | 0.3977 | 0.3942 | 0 |
May 15 2024 | 0.3949 | 0.0013 | 0.33% | 0.3936 | 0.3954 | 0.3922 | 0 |
May 14 2024 | 0.3936 | -0.0008 | -0.21% | 0.3944 | 0.3948 | 0.392 | 0 |
May 13 2024 | 0.3944 | 0.0017 | 0.44% | 0.3927 | 0.3955 | 0.3914 | 0 |
May 12 2024 | 0.3927 | 0.0027 | 0.69% | 0.3909 | 0.3935 | 0.39 | 0 |
May 11 2024 | 0.39 | 0.00 | 0.00% | 0.39 | 0.39 | 0.39 | 0 |
May 10 2024 | 0.39 | -0.001 | -0.26% | 0.391 | 0.3931 | 0.39 | 0 |
May 09 2024 | 0.391 | 0.0019 | 0.48% | 0.389 | 0.3918 | 0.3885 | 0 |
May 08 2024 | 0.3892 | -0.0012 | -0.31% | 0.3903 | 0.3905 | 0.3873 | 0 |
May 07 2024 | 0.3904 | -0.0001 | -0.03% | 0.3906 | 0.3919 | 0.389 | 0 |
May 06 2024 | 0.3905 | 0.0024 | 0.62% | 0.3882 | 0.3923 | 0.3893 | 0 |
May 05 2024 | 0.3881 | 0.0002 | 0.06% | 0.3901 | 0.3906 | 0.3879 | 0 |
May 04 2024 | 0.3879 | 0.0001 | 0.02% | 0.3879 | 0.3879 | 0.3879 | 0 |
May 03 2024 | 0.3878 | -0.0007 | -0.18% | 0.3885 | 0.3901 | 0.3872 | 0 |
May 02 2024 | 0.3885 | -0.0013 | -0.33% | 0.3898 | 0.3908 | 0.3868 | 0 |
May 01 2024 | 0.3898 | 0.0038 | 0.99% | 0.3862 | 0.3902 | 0.3855 | 0 |
Apr 30 2024 | 0.386 | -0.0026 | -0.67% | 0.3886 | 0.3887 | 0.3849 | 0 |
Apr 29 2024 | 0.3886 | 0.0024 | 0.62% | 0.3864 | 0.3889 | 0.3859 | 0 |
Apr 28 2024 | 0.3862 | 0.0049 | 1.29% | 0.3813 | 0.3871 | 0.3813 | 0 |
Apr 27 2024 | 0.3813 | -0.0039 | -1.01% | 0.3813 | 0.3852 | 0.3813 | 0 |
Apr 26 2024 | 0.3852 | 0.004 | 1.04% | 0.3812 | 0.3879 | 0.3801 | 0 |
Apr 25 2024 | 0.3812 | 0.003 | 0.80% | 0.3782 | 0.3838 | 0.378 | 0 |
Apr 24 2024 | 0.3781 | -0.0017 | -0.46% | 0.3798 | 0.3806 | 0.3773 | 0 |
Apr 23 2024 | 0.3799 | 0.002 | 0.53% | 0.3779 | 0.3801 | 0.3768 | 0 |
Apr 22 2024 | 0.3779 | -0.0013 | -0.35% | 0.3787 | 0.3802 | 0.3777 | 0 |
Apr 21 2024 | 0.3792 | 0.00 | 0.00% | 0.3792 | 0.3792 | 0.3792 | 0 |
Apr 20 2024 | 0.3792 | 0.00 | 0.00% | 0.3792 | 0.3792 | 0.3792 | 0 |
Apr 19 2024 | 0.3792 | 0.0009 | 0.25% | 0.3782 | 0.3803 | 0.3759 | 0 |
Apr 18 2024 | 0.3783 | -0.0029 | -0.76% | 0.3811 | 0.3829 | 0.3776 | 0 |
Apr 17 2024 | 0.3812 | -0.0003 | -0.09% | 0.3815 | 0.3831 | 0.3796 | 0 |
Apr 16 2024 | 0.3815 | -0.001 | -0.27% | 0.3824 | 0.3833 | 0.3806 | 0 |
Apr 15 2024 | 0.3825 | -0.0025 | -0.65% | 0.3853 | 0.3862 | 0.3812 | 0 |
Apr 14 2024 | 0.385 | 0.00 | 0.00% | 0.385 | 0.385 | 0.385 | 0 |
Apr 13 2024 | 0.385 | 0.00 | 0.00% | 0.385 | 0.385 | 0.385 | 0 |
Apr 12 2024 | 0.385 | -0.0025 | -0.66% | 0.3876 | 0.3892 | 0.3829 | 0 |
Apr 11 2024 | 0.3876 | 0.0011 | 0.27% | 0.3865 | 0.3883 | 0.385 | 0 |
Apr 10 2024 | 0.3865 | -0.0057 | -1.45% | 0.3922 | 0.3928 | 0.3859 | 0 |
Apr 09 2024 | 0.3922 | 0.0036 | 0.94% | 0.3886 | 0.393 | 0.3886 | 0 |
Apr 08 2024 | 0.3886 | 0.0011 | 0.29% | 0.3874 | 0.3908 | 0.3872 | 0 |
Apr 07 2024 | 0.3874 | 0.0005 | 0.12% | 0.3874 | 0.3881 | 0.387 | 0 |
Apr 06 2024 | 0.387 | 0.00 | 0.00% | 0.387 | 0.387 | 0.387 | 0 |
Apr 05 2024 | 0.387 | -0.0006 | -0.14% | 0.3876 | 0.3898 | 0.3864 | 0 |
Apr 04 2024 | 0.3875 | -0.0007 | -0.18% | 0.3882 | 0.3902 | 0.3868 | 0 |
Apr 03 2024 | 0.3883 | 0.0018 | 0.47% | 0.3864 | 0.3889 | 0.3848 | 0 |
Apr 02 2024 | 0.3864 | 0.0033 | 0.87% | 0.3831 | 0.3871 | 0.3832 | 0 |
Apr 01 2024 | 0.3831 | -0.0013 | -0.34% | 0.3844 | 0.3858 | 0.3817 | 0 |
Mar 31 2024 | 0.3844 | 0.0006 | 0.16% | 0.3838 | 0.3848 | 0.3827 | 0 |
Mar 30 2024 | 0.3838 | -0.0006 | -0.15% | 0.3838 | 0.3844 | 0.3838 | 0 |
Mar 29 2024 | 0.3844 | 0.0009 | 0.23% | 0.3835 | 0.3845 | 0.383 | 0 |
Mar 28 2024 | 0.3835 | 0.0002 | 0.04% | 0.3834 | 0.3852 | 0.3802 | 0 |
Mar 27 2024 | 0.3833 | 0.0014 | 0.36% | 0.382 | 0.3843 | 0.3818 | 0 |
Mar 26 2024 | 0.382 | -0.0019 | -0.51% | 0.3839 | 0.3843 | 0.3815 | 0 |
Mar 25 2024 | 0.3839 | 0.0008 | 0.20% | 0.3831 | 0.3844 | 0.381 | 0 |
Mar 24 2024 | 0.3832 | 0.0008 | 0.20% | 0.3824 | 0.3841 | 0.3822 | 0 |
Mar 23 2024 | 0.3824 | 0.00 | 0.00% | 0.3824 | 0.3824 | 0.3824 | 0 |
Mar 22 2024 | 0.3824 | -0.001 | -0.27% | 0.3834 | 0.3842 | 0.3817 | 0 |
Mar 21 2024 | 0.3834 | -0.0021 | -0.54% | 0.3855 | 0.3867 | 0.3826 | 0 |
Mar 20 2024 | 0.3855 | 0.0044 | 1.15% | 0.3811 | 0.386 | 0.3802 | 0 |
Mar 19 2024 | 0.3811 | 0.001 | 0.25% | 0.3802 | 0.3818 | 0.3789 | 0 |
Mar 18 2024 | 0.3802 | -0.0037 | -0.97% | 0.3842 | 0.3842 | 0.3793 | 0 |
Mar 17 2024 | 0.3839 | 0.00 | 0.00% | 0.3839 | 0.3839 | 0.3839 | 0 |
Mar 16 2024 | 0.3839 | 0.00 | 0.00% | 0.3839 | 0.3839 | 0.3839 | 0 |
Mar 15 2024 | 0.3839 | -0.0005 | -0.12% | 0.3843 | 0.3863 | 0.3833 | 0 |
Mar 14 2024 | 0.3844 | -0.0029 | -0.76% | 0.3873 | 0.3876 | 0.3831 | 0 |
Mar 13 2024 | 0.3873 | 0.0024 | 0.61% | 0.3849 | 0.3885 | 0.3838 | 0 |
Mar 12 2024 | 0.3849 | 0.0003 | 0.08% | 0.3846 | 0.387 | 0.3832 | 0 |
Mar 11 2024 | 0.3846 | 0.0019 | 0.49% | 0.3828 | 0.3857 | 0.3826 | 0 |
Mar 10 2024 | 0.3828 | -0.0019 | -0.50% | 0.3849 | 0.385 | 0.3822 | 0 |
Mar 09 2024 | 0.3847 | 0.00 | 0.00% | 0.3847 | 0.3847 | 0.3847 | 0 |
Mar 08 2024 | 0.3847 | -0.0006 | -0.16% | 0.3853 | 0.387 | 0.3838 | 0 |
Mar 07 2024 | 0.3853 | 0.0023 | 0.60% | 0.383 | 0.3856 | 0.3821 | 0 |
Mar 06 2024 | 0.383 | 0.0029 | 0.76% | 0.3799 | 0.3837 | 0.3804 | 0 |
Mar 05 2024 | 0.3801 | 0.0014 | 0.37% | 0.3787 | 0.3816 | 0.3776 | 0 |
Mar 04 2024 | 0.3787 | 0.0015 | 0.39% | 0.3778 | 0.3798 | 0.3771 | 0 |
Mar 03 2024 | 0.3773 | 0.00 | 0.00% | 0.3773 | 0.3773 | 0.3773 | 0 |
Mar 02 2024 | 0.3773 | 0.00 | 0.00% | 0.3773 | 0.3773 | 0.3773 | 0 |
Mar 01 2024 | 0.3773 | 0.0019 | 0.50% | 0.3755 | 0.3779 | 0.3748 | 0 |
Feb 29 2024 | 0.3754 | 0.0012 | 0.31% | 0.3741 | 0.3761 | 0.373 | 0 |
Feb 28 2024 | 0.3742 | -0.0035 | -0.94% | 0.3778 | 0.3773 | 0.3735 | 0 |
Feb 27 2024 | 0.3778 | 0.0044 | 1.17% | 0.3735 | 0.3785 | 0.3734 | 0 |
Feb 26 2024 | 0.3734 | 0.0002 | 0.07% | 0.3732 | 0.3742 | 0.3724 | 0 |
Feb 25 2024 | 0.3732 | 0.0003 | 0.07% | 0.3734 | 0.3736 | 0.3729 | 0 |
Feb 24 2024 | 0.3729 | 0.00 | 0.00% | 0.3729 | 0.3729 | 0.3729 | 0 |
Feb 23 2024 | 0.3729 | -0.0029 | -0.77% | 0.3758 | 0.3771 | 0.372 | 0 |
Feb 22 2024 | 0.3758 | -0.005 | -1.30% | 0.3808 | 0.3823 | 0.3754 | 0 |
Feb 21 2024 | 0.3807 | -0.00 | 0.00% | 0.3808 | 0.3836 | 0.3797 | 0 |