ZARHKD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 10 2024 | 0.4231 | -0.0001 | -0.02% | 0.4231 | 0.4251 | 0.4204 | 0 |
May 09 2024 | 0.4232 | 0.0023 | 0.54% | 0.4207 | 0.4239 | 0.4199 | 0 |
May 08 2024 | 0.4209 | -0.0016 | -0.38% | 0.4224 | 0.4234 | 0.4186 | 0 |
May 07 2024 | 0.4225 | -0.0005 | -0.13% | 0.4231 | 0.4243 | 0.4213 | 0 |
May 06 2024 | 0.423 | 0.0019 | 0.46% | 0.4211 | 0.4253 | 0.4216 | 0 |
May 05 2024 | 0.4211 | -0.0019 | -0.45% | 0.4228 | 0.4231 | 0.4211 | 0 |
May 04 2024 | 0.423 | 0.0001 | 0.02% | 0.423 | 0.423 | 0.423 | 0 |
May 03 2024 | 0.4229 | 0.0017 | 0.40% | 0.4213 | 0.4248 | 0.4202 | 0 |
May 02 2024 | 0.4213 | -0.0002 | -0.04% | 0.4214 | 0.4227 | 0.4181 | 0 |
May 01 2024 | 0.4214 | 0.0051 | 1.23% | 0.4166 | 0.4218 | 0.4158 | 0 |
Apr 30 2024 | 0.4163 | -0.0035 | -0.84% | 0.4198 | 0.4193 | 0.415 | 0 |
Apr 29 2024 | 0.4198 | 0.0044 | 1.05% | 0.4164 | 0.4205 | 0.4161 | 0 |
Apr 27 2024 | 0.4155 | 0.00 | 0.00% | 0.4155 | 0.4155 | 0.4155 | 0 |
Apr 26 2024 | 0.4155 | 0.00 | 0.00% | 0.4155 | 0.4155 | 0.4155 | 0 |
Apr 26 2024 | 0.4155 | 0.0043 | 1.04% | 0.4112 | 0.4182 | 0.41 | 0 |
Apr 25 2024 | 0.4112 | 0.0041 | 1.00% | 0.4072 | 0.4136 | 0.4071 | 0 |
Apr 24 2024 | 0.4071 | -0.0029 | -0.70% | 0.4099 | 0.4107 | 0.4066 | 0 |
Apr 23 2024 | 0.41 | 0.0016 | 0.40% | 0.4084 | 0.4104 | 0.4066 | 0 |
Apr 22 2024 | 0.4083 | -0.0009 | -0.23% | 0.409 | 0.4109 | 0.408 | 0 |
Apr 21 2024 | 0.4093 | -0.0002 | -0.05% | 0.4095 | 0.4101 | 0.4087 | 0 |
Apr 20 2024 | 0.4095 | -0.0008 | -0.20% | 0.4095 | 0.4103 | 0.4095 | 0 |
Apr 19 2024 | 0.4103 | 0.0017 | 0.42% | 0.4085 | 0.4119 | 0.404 | 0 |
Apr 18 2024 | 0.4086 | -0.0036 | -0.88% | 0.4123 | 0.4138 | 0.4071 | 0 |
Apr 17 2024 | 0.4122 | 0.0007 | 0.17% | 0.4113 | 0.414 | 0.4098 | 0 |
Apr 16 2024 | 0.4115 | -0.0009 | -0.22% | 0.4124 | 0.4133 | 0.4096 | 0 |
Apr 15 2024 | 0.4124 | -0.0032 | -0.78% | 0.4157 | 0.4168 | 0.4108 | 0 |
Apr 14 2024 | 0.4157 | -0.0008 | -0.20% | 0.4151 | 0.4158 | 0.4146 | 0 |
Apr 13 2024 | 0.4165 | 0.00 | 0.00% | 0.4165 | 0.4165 | 0.4165 | 0 |
Apr 12 2024 | 0.4165 | -0.0022 | -0.53% | 0.4187 | 0.4202 | 0.4129 | 0 |
Apr 11 2024 | 0.4187 | 0.0018 | 0.42% | 0.417 | 0.4196 | 0.4157 | 0 |
Apr 10 2024 | 0.4169 | -0.0073 | -1.73% | 0.4243 | 0.425 | 0.4166 | 0 |
Apr 09 2024 | 0.4243 | 0.0041 | 0.98% | 0.4202 | 0.4253 | 0.42 | 0 |
Apr 08 2024 | 0.4202 | 0.0019 | 0.45% | 0.4183 | 0.4224 | 0.4183 | 0 |
Apr 07 2024 | 0.4183 | -0.0001 | -0.02% | 0.4184 | 0.4191 | 0.4182 | 0 |
Apr 06 2024 | 0.4183 | -0.0007 | -0.16% | 0.4183 | 0.419 | 0.4183 | 0 |
Apr 05 2024 | 0.419 | 0.0003 | 0.08% | 0.4185 | 0.4214 | 0.4172 | 0 |
Apr 04 2024 | 0.4187 | -0.0006 | -0.14% | 0.4193 | 0.4215 | 0.4175 | 0 |
Apr 03 2024 | 0.4193 | 0.0024 | 0.57% | 0.417 | 0.4199 | 0.4151 | 0 |
Apr 02 2024 | 0.4169 | 0.004 | 0.98% | 0.4129 | 0.4176 | 0.4128 | 0 |
Apr 01 2024 | 0.4129 | -0.002 | -0.48% | 0.4149 | 0.4164 | 0.4113 | 0 |
Mar 31 2024 | 0.4149 | 0.0012 | 0.30% | 0.4137 | 0.4151 | 0.412 | 0 |
Mar 30 2024 | 0.4136 | -0.0013 | -0.31% | 0.4137 | 0.4149 | 0.4136 | 0 |
Mar 29 2024 | 0.4149 | 0.0016 | 0.38% | 0.4134 | 0.4196 | 0.4126 | 0 |
Mar 28 2024 | 0.4134 | 0.0001 | 0.03% | 0.4132 | 0.4142 | 0.4095 | 0 |
Mar 27 2024 | 0.4132 | 0.0009 | 0.23% | 0.4123 | 0.4147 | 0.4116 | 0 |
Mar 26 2024 | 0.4123 | -0.0017 | -0.40% | 0.414 | 0.415 | 0.4117 | 0 |
Mar 25 2024 | 0.414 | 0.0022 | 0.53% | 0.4118 | 0.4148 | 0.4109 | 0 |
Mar 24 2024 | 0.4118 | -0.0017 | -0.42% | 0.4113 | 0.4137 | 0.4109 | 0 |
Mar 23 2024 | 0.4135 | 0.00 | 0.00% | 0.4135 | 0.4135 | 0.4135 | 0 |
Mar 22 2024 | 0.4135 | -0.0017 | -0.41% | 0.4153 | 0.4137 | 0.4101 | 0 |
Mar 21 2024 | 0.4153 | -0.0031 | -0.75% | 0.4183 | 0.4194 | 0.4143 | 0 |
Mar 20 2024 | 0.4184 | 0.0051 | 1.23% | 0.4133 | 0.42 | 0.4123 | 0 |
Mar 19 2024 | 0.4133 | 0.0009 | 0.22% | 0.4125 | 0.4141 | 0.4109 | 0 |
Mar 18 2024 | 0.4124 | -0.0046 | -1.11% | 0.417 | 0.4171 | 0.4115 | 0 |
Mar 17 2024 | 0.417 | 0.00 | 0.01% | 0.417 | 0.4192 | 0.4166 | 0 |
Mar 16 2024 | 0.417 | 0.0001 | 0.03% | 0.417 | 0.417 | 0.4169 | 0 |
Mar 15 2024 | 0.4169 | -0.0006 | -0.14% | 0.4174 | 0.4196 | 0.4162 | 0 |
Mar 14 2024 | 0.4174 | -0.0039 | -0.92% | 0.4212 | 0.4215 | 0.4162 | 0 |
Mar 13 2024 | 0.4213 | 0.0023 | 0.55% | 0.4189 | 0.4237 | 0.4171 | 0 |
Mar 12 2024 | 0.419 | -0.00 | -0.01% | 0.4189 | 0.4218 | 0.4169 | 0 |
Mar 11 2024 | 0.419 | 0.0012 | 0.29% | 0.4158 | 0.4198 | 0.4157 | 0 |
Mar 10 2024 | 0.4178 | 0.00 | 0.00% | 0.4178 | 0.4178 | 0.4178 | 0 |
Mar 09 2024 | 0.4178 | 0.00 | 0.00% | 0.4178 | 0.4178 | 0.4178 | 0 |
Mar 08 2024 | 0.4178 | -0.0008 | -0.18% | 0.4186 | 0.4209 | 0.4166 | 0 |
Mar 07 2024 | 0.4186 | 0.0026 | 0.63% | 0.4158 | 0.4193 | 0.4143 | 0 |
Mar 06 2024 | 0.4159 | 0.0036 | 0.87% | 0.4123 | 0.4166 | 0.4126 | 0 |
Mar 05 2024 | 0.4124 | 0.0015 | 0.37% | 0.4109 | 0.4176 | 0.4097 | 0 |
Mar 04 2024 | 0.4109 | 0.0007 | 0.17% | 0.4102 | 0.4122 | 0.4093 | 0 |
Mar 03 2024 | 0.4102 | 0.0018 | 0.44% | 0.4098 | 0.4108 | 0.4084 | 0 |
Mar 02 2024 | 0.4084 | -0.0023 | -0.57% | 0.4093 | 0.4093 | 0.4084 | 0 |
Mar 01 2024 | 0.4107 | 0.003 | 0.72% | 0.4079 | 0.4107 | 0.4067 | 0 |
Feb 29 2024 | 0.4077 | 0.0017 | 0.43% | 0.406 | 0.4112 | 0.4049 | 0 |
Feb 28 2024 | 0.406 | -0.0038 | -0.92% | 0.4097 | 0.413 | 0.4051 | 0 |
Feb 27 2024 | 0.4098 | 0.0041 | 1.01% | 0.4054 | 0.4116 | 0.4052 | 0 |
Feb 26 2024 | 0.4057 | -0.0005 | -0.13% | 0.4052 | 0.4093 | 0.4042 | 0 |
Feb 25 2024 | 0.4062 | 0.00 | 0.00% | 0.4062 | 0.4062 | 0.4062 | 0 |
Feb 24 2024 | 0.4062 | 0.00 | 0.00% | 0.4062 | 0.4062 | 0.4062 | 0 |
Feb 23 2024 | 0.4062 | -0.002 | -0.50% | 0.4081 | 0.4096 | 0.4035 | 0 |
Feb 22 2024 | 0.4082 | -0.0054 | -1.31% | 0.4136 | 0.4158 | 0.4077 | 0 |
Feb 21 2024 | 0.4136 | 0.0003 | 0.07% | 0.4134 | 0.417 | 0.4123 | 0 |
Feb 20 2024 | 0.4133 | 0.001 | 0.25% | 0.4123 | 0.4143 | 0.4099 | 0 |
Feb 19 2024 | 0.4123 | -0.0021 | -0.51% | 0.4143 | 0.4188 | 0.4115 | 0 |
Feb 18 2024 | 0.4144 | -0.0018 | -0.42% | 0.416 | 0.4162 | 0.4137 | 0 |
Feb 17 2024 | 0.4162 | 0.0001 | 0.02% | 0.4162 | 0.4162 | 0.4161 | 0 |
Feb 16 2024 | 0.4161 | 0.0033 | 0.80% | 0.4128 | 0.4162 | 0.4119 | 0 |
Feb 15 2024 | 0.4128 | 0.0025 | 0.60% | 0.4103 | 0.4158 | 0.41 | 0 |
Feb 14 2024 | 0.4103 | 0.0015 | 0.36% | 0.4089 | 0.4109 | 0.4074 | 0 |
Feb 13 2024 | 0.4088 | -0.004 | -0.97% | 0.4127 | 0.4159 | 0.4078 | 0 |
Feb 12 2024 | 0.4129 | 0.0014 | 0.34% | 0.4115 | 0.4142 | 0.41 | 0 |
Feb 11 2024 | 0.4114 | 0.3987 | 3,124.65% | 0.4112 | 0.4127 | 0.4106 | 0 |
Feb 10 2024 | 0.0128 | -0.3969 | -96.88% | 0.0128 | 0.0128 | 0.0128 | 0 |