ZARPHP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 14 2024 | 3.1338 | -0.01 | -0.47% | 3.14889 | 3.15209 | 3.12632 | 0 |
May 13 2024 | 3.14859 | 0.03 | 0.90% | 3.12024 | 3.15791 | 3.1077 | 0 |
May 12 2024 | 3.12039 | 0.01 | 0.27% | 3.12008 | 3.12724 | 3.1077 | 0 |
May 11 2024 | 3.11207 | 0.00 | 0.00% | 3.11207 | 3.11207 | 3.11207 | 0 |
May 10 2024 | 3.11207 | 0.01 | 0.39% | 3.10021 | 3.12983 | 3.09645 | 0 |
May 09 2024 | 3.09987 | 0.01 | 0.28% | 3.09023 | 3.10516 | 3.08148 | 0 |
May 08 2024 | 3.09128 | 0.00 | -0.09% | 3.09283 | 3.10184 | 3.06884 | 0 |
May 07 2024 | 3.09393 | 0.00 | -0.03% | 3.09486 | 3.10641 | 3.08497 | 0 |
May 06 2024 | 3.09474 | 0.02 | 0.54% | 3.07864 | 3.11235 | 3.07848 | 0 |
May 05 2024 | 3.07816 | -0.01 | -0.38% | 3.0802 | 3.09063 | 3.07702 | 0 |
May 04 2024 | 3.09 | 0.00 | 0.00% | 3.09 | 3.09 | 3.09 | 0 |
May 03 2024 | 3.09 | 0.00 | -0.11% | 3.09367 | 3.10162 | 3.07969 | 0 |
May 02 2024 | 3.09334 | -0.01 | -0.24% | 3.10131 | 3.11184 | 3.08061 | 0 |
May 01 2024 | 3.1009 | 0.03 | 0.83% | 3.07719 | 3.10562 | 3.0764 | 0 |
Apr 30 2024 | 3.0754 | -0.02 | -0.66% | 3.08993 | 3.09146 | 3.06015 | 0 |
Apr 29 2024 | 3.09574 | 0.02 | 0.75% | 3.07385 | 3.09751 | 3.06651 | 0 |
Apr 28 2024 | 3.07274 | 0.03 | 1.13% | 3.03846 | 3.08093 | 3.03846 | 0 |
Apr 27 2024 | 3.03846 | -0.02 | -0.56% | 3.02476 | 3.05546 | 3.02476 | 0 |
Apr 26 2024 | 3.05546 | 0.02 | 0.79% | 3.0362 | 3.08079 | 3.02339 | 0 |
Apr 25 2024 | 3.0316 | 0.03 | 0.92% | 3.00412 | 3.05606 | 3.01139 | 0 |
Apr 24 2024 | 3.00407 | 0.00 | 0.04% | 3.00233 | 3.01362 | 2.99285 | 0 |
Apr 23 2024 | 3.00302 | 0.01 | 0.25% | 2.99567 | 3.0084 | 2.98435 | 0 |
Apr 22 2024 | 2.99563 | -0.02 | -0.54% | 3.00596 | 3.01682 | 2.99448 | 0 |
Apr 21 2024 | 3.012 | 0.00 | 0.00% | 3.012 | 3.012 | 3.012 | 0 |
Apr 20 2024 | 3.012 | 0.00 | 0.00% | 3.012 | 3.012 | 3.012 | 0 |
Apr 19 2024 | 3.012 | 0.03 | 0.87% | 2.98634 | 3.02365 | 2.98375 | 0 |
Apr 18 2024 | 2.986 | -0.02 | -0.78% | 3.00488 | 3.01848 | 2.98339 | 0 |
Apr 17 2024 | 3.00934 | 0.01 | 0.44% | 2.99298 | 3.02255 | 2.99519 | 0 |
Apr 16 2024 | 2.99623 | 0.00 | -0.10% | 2.99899 | 3.00432 | 2.98341 | 0 |
Apr 15 2024 | 2.99912 | 0.00 | -0.06% | 3.00048 | 3.02047 | 2.98729 | 0 |
Apr 14 2024 | 3.00079 | 0.00 | 0.00% | 3.00079 | 3.00079 | 3.00079 | 0 |
Apr 13 2024 | 3.00079 | 0.00 | 0.00% | 3.00079 | 3.00079 | 3.00079 | 0 |
Apr 12 2024 | 3.00079 | -0.01 | -0.46% | 3.01519 | 3.03116 | 2.98464 | 0 |
Apr 11 2024 | 3.01473 | 0.01 | 0.19% | 3.00944 | 3.02601 | 2.98874 | 0 |
Apr 10 2024 | 3.00908 | -0.04 | -1.32% | 3.04899 | 3.04825 | 3.00587 | 0 |
Apr 09 2024 | 3.04927 | 0.02 | 0.83% | 3.02423 | 3.06075 | 3.02854 | 0 |
Apr 08 2024 | 3.02428 | 0.00 | 0.11% | 3.021 | 3.05675 | 3.01756 | 0 |
Apr 07 2024 | 3.02105 | -0.02 | -0.58% | 3.02316 | 3.0386 | 3.02075 | 0 |
Apr 06 2024 | 3.0386 | 0.02 | 0.61% | 3.0386 | 3.0386 | 3.02018 | 0 |
Apr 05 2024 | 3.02018 | -0.01 | -0.30% | 3.02937 | 3.04196 | 3.02002 | 0 |
Apr 04 2024 | 3.02916 | 0.01 | 0.24% | 3.0219 | 3.03929 | 3.01514 | 0 |
Apr 03 2024 | 3.02195 | 0.02 | 0.71% | 3.00052 | 3.02413 | 2.99399 | 0 |
Apr 02 2024 | 3.00067 | 0.02 | 0.84% | 2.97601 | 3.00222 | 2.97638 | 0 |
Apr 01 2024 | 2.97576 | 0.00 | 0.03% | 2.97454 | 2.98643 | 2.96441 | 0 |
Mar 31 2024 | 2.9748 | 0.01 | 0.28% | 2.96642 | 2.97702 | 2.96002 | 0 |
Mar 30 2024 | 2.96642 | -0.01 | -0.20% | 2.96642 | 2.97236 | 2.96642 | 0 |
Mar 29 2024 | 2.97236 | 0.01 | 0.18% | 2.96736 | 2.98083 | 2.96779 | 0 |
Mar 28 2024 | 2.96701 | -0.01 | -0.27% | 2.97484 | 2.97406 | 2.94937 | 0 |
Mar 27 2024 | 2.97499 | 0.01 | 0.30% | 2.96608 | 2.97967 | 2.96143 | 0 |
Mar 26 2024 | 2.96621 | -0.01 | -0.42% | 2.979 | 2.98702 | 2.95933 | 0 |
Mar 25 2024 | 2.9788 | 0.01 | 0.29% | 2.97006 | 2.98255 | 2.9611 | 0 |
Mar 24 2024 | 2.97013 | 0.00 | 0.12% | 2.96561 | 2.97833 | 2.96405 | 0 |
Mar 23 2024 | 2.9665 | 0.00 | 0.00% | 2.9665 | 2.9665 | 2.9665 | 0 |
Mar 22 2024 | 2.9665 | -0.01 | -0.24% | 2.97337 | 2.97649 | 2.95742 | 0 |
Mar 21 2024 | 2.97354 | -0.03 | -0.83% | 2.9955 | 3.00141 | 2.9688 | 0 |
Mar 20 2024 | 2.99856 | 0.04 | 1.43% | 2.95601 | 3.0045 | 2.96018 | 0 |
Mar 19 2024 | 2.95626 | 0.02 | 0.71% | 2.93576 | 2.95861 | 2.9332 | 0 |
Mar 18 2024 | 2.93555 | -0.03 | -0.97% | 2.96319 | 2.96326 | 2.92953 | 0 |
Mar 17 2024 | 2.96428 | 0.00 | 0.00% | 2.96428 | 2.96428 | 2.96428 | 0 |
Mar 16 2024 | 2.96428 | 0.00 | 0.00% | 2.96428 | 2.96428 | 2.96428 | 0 |
Mar 15 2024 | 2.96428 | 0.01 | 0.31% | 2.95493 | 2.97789 | 2.95683 | 0 |
Mar 14 2024 | 2.95503 | -0.03 | -0.86% | 2.9807 | 2.98354 | 2.95185 | 0 |
Mar 13 2024 | 2.98068 | 0.01 | 0.44% | 2.96743 | 2.98926 | 2.95072 | 0 |
Mar 12 2024 | 2.96762 | -0.01 | -0.44% | 2.98073 | 2.98519 | 2.95529 | 0 |
Mar 11 2024 | 2.9807 | 0.04 | 1.19% | 2.94562 | 2.98112 | 2.94896 | 0 |
Mar 10 2024 | 2.94557 | -0.02 | -0.59% | 2.95837 | 2.96293 | 2.94124 | 0 |
Mar 09 2024 | 2.96293 | 0.00 | 0.00% | 2.96293 | 2.96293 | 2.96293 | 0 |
Mar 08 2024 | 2.96293 | -0.02 | -0.71% | 2.98421 | 2.98406 | 2.95667 | 0 |
Mar 07 2024 | 2.98407 | 0.02 | 0.67% | 2.96373 | 2.99417 | 2.95962 | 0 |
Mar 06 2024 | 2.96425 | 0.01 | 0.50% | 2.94833 | 2.96936 | 2.95024 | 0 |
Mar 05 2024 | 2.94943 | 0.01 | 0.30% | 2.94049 | 2.96293 | 2.93196 | 0 |
Mar 04 2024 | 2.94076 | 0.00 | 0.11% | 2.9371 | 2.94945 | 2.92451 | 0 |
Mar 03 2024 | 2.93746 | 0.00 | 0.00% | 2.93746 | 2.93746 | 2.93746 | 0 |
Mar 02 2024 | 2.93746 | 0.00 | 0.00% | 2.93746 | 2.93746 | 2.93746 | 0 |
Mar 01 2024 | 2.93746 | 0.01 | 0.34% | 2.92701 | 2.93829 | 2.91398 | 0 |
Feb 29 2024 | 2.92747 | 0.01 | 0.35% | 2.91685 | 2.93348 | 2.90544 | 0 |
Feb 28 2024 | 2.91729 | -0.02 | -0.81% | 2.9369 | 2.93944 | 2.91107 | 0 |
Feb 27 2024 | 2.9411 | 0.04 | 1.33% | 2.90318 | 2.94326 | 2.90726 | 0 |
Feb 26 2024 | 2.90241 | 0.00 | 0.13% | 2.89883 | 2.91136 | 2.89479 | 0 |
Feb 25 2024 | 2.89873 | 0.00 | -0.12% | 2.89898 | 2.90212 | 2.8934 | 0 |
Feb 24 2024 | 2.90212 | 0.00 | 0.00% | 2.90212 | 2.90212 | 2.90212 | 0 |
Feb 23 2024 | 2.90212 | -0.01 | -0.32% | 2.91147 | 2.92514 | 2.88759 | 0 |
Feb 22 2024 | 2.91156 | -0.04 | -1.49% | 2.95528 | 2.96366 | 2.91027 | 0 |
Feb 21 2024 | 2.95548 | 0.00 | 0.01% | 2.95604 | 2.98431 | 2.9481 | 0 |
Feb 20 2024 | 2.95524 | 0.00 | 0.15% | 2.95072 | 2.97383 | 2.93363 | 0 |
Feb 19 2024 | 2.95074 | -0.01 | -0.40% | 2.96196 | 2.97205 | 2.94828 | 0 |
Feb 18 2024 | 2.96269 | -0.01 | -0.43% | 2.96499 | 2.97556 | 2.96106 | 0 |
Feb 17 2024 | 2.97556 | 0.00 | 0.00% | 2.97556 | 2.97556 | 2.97556 | 0 |
Feb 16 2024 | 2.97556 | 0.02 | 0.79% | 2.94729 | 2.97556 | 2.94982 | 0 |
Feb 15 2024 | 2.95212 | 0.01 | 0.43% | 2.93932 | 2.95449 | 2.93398 | 0 |