ZARETB Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 17 2024 | 3.15105 | 0.01 | 0.17% | 3.14519 | 3.16393 | 3.13077 | 0 |
May 16 2024 | 3.14569 | 0.01 | 0.38% | 3.13324 | 3.15977 | 3.11658 | 0 |
May 15 2024 | 3.1339 | 0.02 | 0.80% | 3.10893 | 3.14336 | 3.11298 | 0 |
May 14 2024 | 3.10892 | -0.02 | -0.61% | 3.12823 | 3.12802 | 3.106 | 0 |
May 13 2024 | 3.12805 | 0.01 | 0.30% | 3.11847 | 3.13747 | 3.10587 | 0 |
May 12 2024 | 3.11857 | 0.02 | 0.49% | 3.1091 | 3.12574 | 3.1006 | 0 |
May 11 2024 | 3.10328 | 0.02 | 0.57% | 3.10328 | 3.10328 | 3.0858 | 0 |
May 10 2024 | 3.0858 | -0.01 | -0.48% | 3.10084 | 3.12176 | 3.0858 | 0 |
May 09 2024 | 3.10074 | 0.02 | 0.57% | 3.08204 | 3.11469 | 3.0867 | 0 |
May 08 2024 | 3.08311 | -0.01 | -0.28% | 3.09054 | 3.1009 | 3.05909 | 0 |
May 07 2024 | 3.09175 | 0.00 | -0.13% | 3.09602 | 3.11354 | 3.07781 | 0 |
May 06 2024 | 3.09582 | 0.01 | 0.21% | 3.08976 | 3.12449 | 3.0757 | 0 |
May 05 2024 | 3.08931 | 0.01 | 0.30% | 3.07908 | 3.1033 | 3.07908 | 0 |
May 04 2024 | 3.08014 | 0.00 | 0.00% | 3.08014 | 3.08014 | 3.08014 | 0 |
May 03 2024 | 3.08014 | -0.04 | -1.34% | 3.12208 | 3.12054 | 3.06212 | 0 |
May 02 2024 | 3.12188 | 0.05 | 1.66% | 3.07073 | 3.12612 | 3.06333 | 0 |
May 01 2024 | 3.07083 | 0.03 | 0.87% | 3.04655 | 3.09624 | 3.06186 | 0 |
Apr 30 2024 | 3.0442 | -0.03 | -0.81% | 3.06909 | 3.07624 | 3.03676 | 0 |
Apr 29 2024 | 3.06921 | 0.01 | 0.37% | 3.05966 | 3.08011 | 3.05557 | 0 |
Apr 27 2024 | 3.05792 | 0.00 | 0.00% | 3.05792 | 3.05792 | 3.05792 | 0 |
Apr 26 2024 | 3.05792 | 0.00 | 0.00% | 3.05792 | 3.05792 | 3.05792 | 0 |
Apr 26 2024 | 3.05792 | 0.05 | 1.76% | 3.00488 | 3.06375 | 2.9816 | 0 |
Apr 25 2024 | 3.0051 | 0.03 | 1.13% | 2.97161 | 3.01188 | 2.95295 | 0 |
Apr 24 2024 | 2.97149 | -0.02 | -0.62% | 2.98868 | 2.98234 | 2.95215 | 0 |
Apr 23 2024 | 2.98996 | 0.01 | 0.43% | 2.97723 | 2.99159 | 2.95131 | 0 |
Apr 22 2024 | 2.97717 | 0.01 | 0.49% | 2.96075 | 2.98438 | 2.96723 | 0 |
Apr 21 2024 | 2.96266 | 0.00 | 0.10% | 2.96836 | 2.97187 | 2.95863 | 0 |
Apr 20 2024 | 2.95966 | 0.00 | 0.00% | 2.95966 | 2.95966 | 2.95966 | 0 |
Apr 19 2024 | 2.95966 | -0.02 | -0.65% | 2.97889 | 3.00442 | 2.94622 | 0 |
Apr 18 2024 | 2.97888 | -0.01 | -0.28% | 2.98777 | 2.99792 | 2.96733 | 0 |
Apr 17 2024 | 2.98714 | -0.01 | -0.35% | 2.99749 | 3.01601 | 2.97788 | 0 |
Apr 16 2024 | 2.99758 | 0.00 | 0.10% | 2.99419 | 3.00524 | 2.97827 | 0 |
Apr 15 2024 | 2.99466 | -0.01 | -0.50% | 3.00967 | 3.02562 | 2.98318 | 0 |
Apr 14 2024 | 3.00959 | 0.00 | -0.03% | 3.00725 | 3.01058 | 2.99817 | 0 |
Apr 13 2024 | 3.01058 | 0.00 | 0.00% | 3.01058 | 3.01058 | 3.01058 | 0 |
Apr 12 2024 | 3.01058 | -0.02 | -0.67% | 3.03116 | 3.04295 | 2.99574 | 0 |
Apr 11 2024 | 3.031 | 0.00 | -0.07% | 3.0332 | 3.07071 | 3.01343 | 0 |
Apr 10 2024 | 3.03314 | -0.06 | -1.79% | 3.08868 | 3.08903 | 3.02394 | 0 |
Apr 09 2024 | 3.0884 | 0.05 | 1.50% | 3.04274 | 3.09234 | 3.04252 | 0 |
Apr 08 2024 | 3.04264 | 0.02 | 0.52% | 3.02688 | 3.06623 | 3.0307 | 0 |
Apr 07 2024 | 3.02692 | 0.00 | -0.15% | 3.02867 | 3.032 | 3.02657 | 0 |
Apr 06 2024 | 3.03162 | 0.00 | 0.00% | 3.03162 | 3.03162 | 3.03162 | 0 |
Apr 05 2024 | 3.03162 | 0.00 | 0.06% | 3.02877 | 3.06288 | 3.02506 | 0 |
Apr 04 2024 | 3.02968 | -0.01 | -0.41% | 3.04195 | 3.05183 | 3.02103 | 0 |
Apr 03 2024 | 3.04212 | 0.02 | 0.50% | 3.02647 | 3.04654 | 3.00727 | 0 |
Apr 02 2024 | 3.02687 | 0.02 | 0.83% | 3.00218 | 3.03164 | 3.00121 | 0 |
Apr 01 2024 | 3.00203 | -0.01 | -0.48% | 3.01654 | 3.02269 | 2.99037 | 0 |
Mar 31 2024 | 3.01644 | 0.02 | 0.55% | 3.00765 | 3.02387 | 2.99506 | 0 |
Mar 30 2024 | 2.99993 | -0.01 | -0.28% | 3.00765 | 3.00833 | 2.99993 | 0 |
Mar 29 2024 | 3.00833 | 0.00 | 0.16% | 3.00339 | 3.05138 | 2.99924 | 0 |
Mar 28 2024 | 3.00345 | 0.00 | -0.02% | 3.00391 | 3.00986 | 2.97361 | 0 |
Mar 27 2024 | 3.00391 | 0.00 | 0.09% | 3.00122 | 3.01725 | 2.99655 | 0 |
Mar 26 2024 | 3.00132 | -0.01 | -0.34% | 3.0115 | 3.01032 | 2.99186 | 0 |
Mar 25 2024 | 3.01143 | 0.05 | 1.55% | 2.96549 | 3.01427 | 2.97229 | 0 |
Mar 24 2024 | 2.9656 | -0.02 | -0.61% | 2.96246 | 2.9837 | 2.95829 | 0 |
Mar 23 2024 | 2.9837 | 0.00 | 0.00% | 2.9837 | 2.9837 | 2.9837 | 0 |
Mar 22 2024 | 2.9837 | -0.03 | -1.06% | 3.016 | 3.0218 | 2.97404 | 0 |
Mar 21 2024 | 3.01575 | -0.03 | -0.91% | 3.04446 | 3.0376 | 3.00145 | 0 |
Mar 20 2024 | 3.04351 | 0.04 | 1.31% | 3.00358 | 3.0542 | 2.99149 | 0 |
Mar 19 2024 | 3.00401 | 0.00 | 0.03% | 3.00323 | 3.00904 | 2.98977 | 0 |
Mar 18 2024 | 3.00311 | -0.01 | -0.41% | 3.01537 | 3.01693 | 2.99062 | 0 |
Mar 17 2024 | 3.01552 | -0.01 | -0.27% | 3.01308 | 3.02364 | 3.01308 | 0 |
Mar 16 2024 | 3.02364 | 0.00 | 0.00% | 3.02364 | 3.02364 | 3.02364 | 0 |
Mar 15 2024 | 3.02364 | -0.01 | -0.24% | 3.0308 | 3.06427 | 3.01013 | 0 |
Mar 14 2024 | 3.03084 | -0.03 | -0.87% | 3.05667 | 3.06052 | 3.02192 | 0 |
Mar 13 2024 | 3.05736 | 0.02 | 0.50% | 3.04121 | 3.0725 | 3.02922 | 0 |
Mar 12 2024 | 3.04217 | 0.00 | -0.02% | 3.04208 | 3.06222 | 3.0244 | 0 |
Mar 11 2024 | 3.04269 | 0.01 | 0.25% | 3.01538 | 3.04815 | 3.01889 | 0 |
Mar 10 2024 | 3.03497 | 0.00 | 0.00% | 3.03497 | 3.03497 | 3.03497 | 0 |
Mar 09 2024 | 3.03497 | 0.00 | 0.00% | 3.03497 | 3.03497 | 3.03497 | 0 |
Mar 08 2024 | 3.03497 | 0.01 | 0.34% | 3.02504 | 3.05621 | 3.0254 | 0 |
Mar 07 2024 | 3.02459 | 0.01 | 0.21% | 3.01693 | 3.03885 | 3.00152 | 0 |
Mar 06 2024 | 3.01828 | 0.01 | 0.38% | 2.9916 | 3.0233 | 2.99482 | 0 |
Mar 05 2024 | 3.00699 | 0.03 | 0.88% | 2.98072 | 3.03134 | 2.97322 | 0 |
Mar 04 2024 | 2.9808 | 0.00 | 0.17% | 2.97554 | 2.99054 | 2.94669 | 0 |
Mar 03 2024 | 2.97587 | 0.00 | 0.08% | 2.97153 | 2.98098 | 2.9688 | 0 |
Mar 02 2024 | 2.97335 | 0.00 | 0.00% | 2.97335 | 2.97335 | 2.97335 | 0 |
Mar 01 2024 | 2.97335 | 0.02 | 0.60% | 2.95635 | 2.97772 | 2.93664 | 0 |
Feb 29 2024 | 2.95547 | 0.02 | 0.66% | 2.93664 | 2.98035 | 2.92148 | 0 |
Feb 28 2024 | 2.93607 | -0.04 | -1.26% | 2.96957 | 2.98699 | 2.93172 | 0 |
Feb 27 2024 | 2.97343 | 0.04 | 1.25% | 2.94008 | 2.98469 | 2.93887 | 0 |
Feb 26 2024 | 2.93686 | -0.02 | -0.77% | 2.93588 | 2.96663 | 2.93035 | 0 |
Feb 25 2024 | 2.95979 | 0.00 | 0.00% | 2.95979 | 2.95979 | 2.95979 | 0 |
Feb 24 2024 | 2.95979 | 0.00 | 0.00% | 2.95979 | 2.95979 | 2.95979 | 0 |
Feb 23 2024 | 2.95979 | 0.00 | 0.05% | 2.95797 | 2.97766 | 2.92737 | 0 |
Feb 22 2024 | 2.95834 | -0.04 | -1.30% | 2.9971 | 3.00447 | 2.95482 | 0 |
Feb 21 2024 | 2.99715 | 0.00 | 0.09% | 2.99464 | 3.02239 | 2.98679 | 0 |
Feb 20 2024 | 2.99436 | 0.01 | 0.23% | 3.00081 | 3.00262 | 2.97363 | 0 |
Feb 19 2024 | 2.98754 | 0.00 | 0.08% | 2.98447 | 3.03456 | 2.96349 | 0 |
Feb 18 2024 | 2.98526 | -0.01 | -0.45% | 2.98372 | 2.99887 | 2.98091 | 0 |
Feb 17 2024 | 2.99887 | 0.00 | 0.00% | 2.99887 | 2.99887 | 2.99887 | 0 |