CZKTRY Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 18 2024 | 1.40737 | -0.02 | -1.34% | 1.42664 | 1.42543 | 1.40618 | 0 |
Jun 17 2024 | 1.42643 | 0.01 | 0.57% | 1.4189 | 1.427 | 1.41357 | 0 |
Jun 16 2024 | 1.41832 | 0.00 | 0.00% | 1.41832 | 1.41832 | 1.41832 | 0 |
Jun 15 2024 | 1.41832 | 0.00 | 0.00% | 1.41832 | 1.41832 | 1.41832 | 0 |
Jun 14 2024 | 1.41832 | 0.01 | 0.53% | 1.41061 | 1.42052 | 1.40896 | 0 |
Jun 13 2024 | 1.41089 | -0.01 | -0.42% | 1.41595 | 1.41669 | 1.40131 | 0 |
Jun 12 2024 | 1.41685 | 0.01 | 0.72% | 1.40629 | 1.42311 | 1.40513 | 0 |
Jun 11 2024 | 1.40677 | -0.01 | -0.62% | 1.4155 | 1.41726 | 1.40207 | 0 |
Jun 10 2024 | 1.41549 | 0.00 | -0.14% | 1.41654 | 1.41973 | 1.40862 | 0 |
Jun 09 2024 | 1.41741 | 0.00 | 0.09% | 1.41972 | 1.41972 | 1.41613 | 0 |
Jun 08 2024 | 1.41613 | 0.00 | 0.00% | 1.41613 | 1.41613 | 1.41613 | 0 |
Jun 07 2024 | 1.41613 | -0.02 | -1.12% | 1.43245 | 1.43459 | 1.41613 | 0 |
Jun 06 2024 | 1.43219 | 0.01 | 0.46% | 1.42512 | 1.43296 | 1.42071 | 0 |
Jun 05 2024 | 1.42556 | -0.01 | -0.79% | 1.43685 | 1.43747 | 1.41898 | 0 |
Jun 04 2024 | 1.43687 | 0.01 | 1.01% | 1.42285 | 1.43719 | 1.4197 | 0 |
Jun 03 2024 | 1.42243 | 0.01 | 0.40% | 1.4177 | 1.42311 | 1.41 | 0 |
Jun 02 2024 | 1.41679 | 0.00 | 0.00% | 1.41679 | 1.41679 | 1.41679 | 0 |
Jun 01 2024 | 1.41679 | 0.00 | 0.00% | 1.41679 | 1.41679 | 1.41679 | 0 |
May 31 2024 | 1.41679 | 0.00 | 0.30% | 1.41253 | 1.42219 | 1.40758 | 0 |
May 30 2024 | 1.41253 | 0.00 | 0.24% | 1.40907 | 1.41521 | 1.40561 | 0 |
May 29 2024 | 1.40919 | -0.01 | -0.71% | 1.41913 | 1.42129 | 1.40703 | 0 |
May 28 2024 | 1.41926 | 0.01 | 0.44% | 1.41328 | 1.42991 | 1.41579 | 0 |
May 27 2024 | 1.41304 | -0.01 | -0.42% | 1.419 | 1.42008 | 1.40508 | 0 |
May 26 2024 | 1.41906 | 0.00 | 0.03% | 1.40018 | 1.41992 | 1.3972 | 0 |
May 25 2024 | 1.41863 | 0.00 | 0.00% | 1.41863 | 1.41863 | 1.41863 | 0 |
May 24 2024 | 1.41863 | 0.01 | 0.68% | 1.40871 | 1.42087 | 1.40797 | 0 |
May 23 2024 | 1.40904 | 0.00 | -0.09% | 1.40992 | 1.41426 | 1.4063 | 0 |
May 22 2024 | 1.41027 | 0.00 | -0.21% | 1.41319 | 1.42147 | 1.40743 | 0 |
May 21 2024 | 1.4132 | 0.00 | -0.17% | 1.41564 | 1.41909 | 1.41251 | 0 |
May 20 2024 | 1.41557 | 0.00 | -0.24% | 1.41887 | 1.42179 | 1.41191 | 0 |
May 19 2024 | 1.41894 | 0.00 | 0.02% | 1.42374 | 1.424 | 1.41785 | 0 |
May 18 2024 | 1.41869 | 0.00 | 0.00% | 1.41869 | 1.41869 | 1.41869 | 0 |
May 17 2024 | 1.41869 | 0.00 | -0.05% | 1.41967 | 1.42241 | 1.41329 | 0 |
May 16 2024 | 1.41939 | 0.00 | 0.24% | 1.41596 | 1.42232 | 1.41142 | 0 |
May 15 2024 | 1.41596 | 0.01 | 0.62% | 1.40712 | 1.4189 | 1.40705 | 0 |
May 14 2024 | 1.40727 | 0.00 | 0.27% | 1.40326 | 1.41044 | 1.39872 | 0 |
May 13 2024 | 1.40354 | 0.01 | 0.68% | 1.39445 | 1.40717 | 1.39101 | 0 |
May 12 2024 | 1.39411 | -0.01 | -0.41% | 1.39151 | 1.39982 | 1.39128 | 0 |
May 11 2024 | 1.39982 | 0.00 | 0.00% | 1.39982 | 1.39982 | 1.39982 | 0 |
May 10 2024 | 1.39982 | 0.00 | 0.23% | 1.39637 | 1.39988 | 1.3904 | 0 |
May 09 2024 | 1.39656 | 0.01 | 0.45% | 1.38886 | 1.3969 | 1.38247 | 0 |
May 08 2024 | 1.39028 | 0.00 | 0.36% | 1.38554 | 1.3931 | 1.38322 | 0 |
May 07 2024 | 1.38533 | 0.00 | -0.33% | 1.39012 | 1.39178 | 1.38511 | 0 |
May 06 2024 | 1.38994 | 0.00 | 0.17% | 1.38696 | 1.39432 | 1.38599 | 0 |
May 05 2024 | 1.38756 | 0.00 | -0.18% | 1.3772 | 1.39323 | 1.37703 | 0 |
May 04 2024 | 1.39009 | 0.00 | 0.00% | 1.39009 | 1.39009 | 1.39009 | 0 |
May 03 2024 | 1.39009 | 0.00 | -0.27% | 1.39378 | 1.39934 | 1.38707 | 0 |
May 02 2024 | 1.39391 | 0.02 | 1.21% | 1.37689 | 1.39687 | 1.37706 | 0 |
May 01 2024 | 1.37724 | 0.00 | 0.19% | 1.3746 | 1.38847 | 1.37193 | 0 |
Apr 30 2024 | 1.3746 | -0.01 | -0.57% | 1.38238 | 1.38247 | 1.37183 | 0 |
Apr 29 2024 | 1.3825 | 0.00 | -0.12% | 1.38465 | 1.3876 | 1.35935 | 0 |
Apr 28 2024 | 1.38414 | 0.00 | 0.19% | 1.38271 | 1.38586 | 1.38044 | 0 |
Apr 27 2024 | 1.38154 | 0.00 | 0.00% | 1.38154 | 1.38154 | 1.38154 | 0 |
Apr 26 2024 | 1.38154 | -0.01 | -0.49% | 1.38822 | 1.39409 | 1.37667 | 0 |
Apr 25 2024 | 1.38837 | 0.01 | 0.58% | 1.38063 | 1.38907 | 1.37887 | 0 |
Apr 24 2024 | 1.38042 | 0.00 | -0.07% | 1.38084 | 1.38414 | 1.37426 | 0 |
Apr 23 2024 | 1.38135 | 0.01 | 0.64% | 1.37555 | 1.38258 | 1.36905 | 0 |
Apr 22 2024 | 1.37254 | 0.00 | 0.02% | 1.37573 | 1.37829 | 1.36523 | 0 |
Apr 21 2024 | 1.3723 | 0.00 | 0.00% | 1.3723 | 1.3723 | 1.3723 | 0 |
Apr 20 2024 | 1.3723 | 0.00 | 0.00% | 1.3723 | 1.3723 | 1.3723 | 0 |
Apr 19 2024 | 1.3723 | 0.00 | 0.09% | 1.37122 | 1.37792 | 1.36241 | 0 |
Apr 18 2024 | 1.37111 | 0.00 | -0.04% | 1.37236 | 1.37696 | 1.36913 | 0 |
Apr 17 2024 | 1.37169 | 0.00 | 0.02% | 1.37125 | 1.37655 | 1.36815 | 0 |
Apr 16 2024 | 1.37142 | 0.01 | 0.71% | 1.36173 | 1.37393 | 1.35965 | 0 |
Apr 15 2024 | 1.36172 | 0.00 | 0.17% | 1.36118 | 1.3653 | 1.35787 | 0 |
Apr 14 2024 | 1.35947 | 0.00 | 0.00% | 1.35947 | 1.35947 | 1.35947 | 0 |
Apr 13 2024 | 1.35947 | 0.00 | 0.00% | 1.35947 | 1.35947 | 1.35947 | 0 |
Apr 12 2024 | 1.35947 | -0.01 | -0.93% | 1.37412 | 1.36598 | 1.3544 | 0 |
Apr 11 2024 | 1.37216 | 0.01 | 0.66% | 1.36306 | 1.38074 | 1.35999 | 0 |
Apr 10 2024 | 1.36319 | -0.01 | -1.04% | 1.37747 | 1.38314 | 1.36187 | 0 |
Apr 09 2024 | 1.37758 | 0.00 | -0.04% | 1.37873 | 1.38161 | 1.37532 | 0 |
Apr 08 2024 | 1.37817 | 0.01 | 0.54% | 1.37029 | 1.38125 | 1.36742 | 0 |
Apr 07 2024 | 1.37078 | 0.00 | -0.09% | 1.37232 | 1.37865 | 1.36923 | 0 |
Apr 06 2024 | 1.37201 | 0.00 | 0.00% | 1.37201 | 1.37201 | 1.37201 | 0 |
Apr 05 2024 | 1.37201 | 0.00 | 0.29% | 1.36783 | 1.37379 | 1.36247 | 0 |
Apr 04 2024 | 1.36805 | 0.00 | 0.03% | 1.36762 | 1.37149 | 1.36395 | 0 |
Apr 03 2024 | 1.36762 | 0.00 | 0.25% | 1.36471 | 1.36808 | 1.35712 | 0 |
Apr 02 2024 | 1.36427 | -0.01 | -0.43% | 1.36941 | 1.37293 | 1.35839 | 0 |
Apr 01 2024 | 1.37021 | -0.01 | -1.08% | 1.38528 | 1.38594 | 1.35335 | 0 |
Mar 31 2024 | 1.38513 | 0.00 | 0.20% | 1.38144 | 1.38827 | 1.38085 | 0 |
Mar 30 2024 | 1.38232 | 0.00 | 0.00% | 1.38232 | 1.38232 | 1.38232 | 0 |
Mar 29 2024 | 1.38232 | 0.00 | 0.00% | 1.38232 | 1.38232 | 1.38232 | 0 |
Mar 28 2024 | 1.38232 | 0.00 | 0.21% | 1.37941 | 1.38739 | 1.37454 | 0 |
Mar 27 2024 | 1.37948 | 0.00 | 0.03% | 1.37902 | 1.38179 | 1.37704 | 0 |
Mar 26 2024 | 1.37901 | 0.00 | 0.03% | 1.37819 | 1.38541 | 1.37638 | 0 |
Mar 25 2024 | 1.37855 | 0.01 | 0.57% | 1.37055 | 1.38074 | 1.36363 | 0 |
Mar 24 2024 | 1.37067 | 0.01 | 0.43% | 1.36453 | 1.37365 | 1.36328 | 0 |
Mar 23 2024 | 1.3648 | 0.00 | 0.00% | 1.3648 | 1.3648 | 1.3648 | 0 |
Mar 22 2024 | 1.3648 | -0.02 | -1.11% | 1.38004 | 1.37575 | 1.36139 | 0 |
Mar 21 2024 | 1.38006 | -0.03 | -1.86% | 1.40607 | 1.40879 | 1.36677 | 0 |