ZARGHS Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 26 2024 | 0.7206 | 0.008 | 1.13% | 0.711 | 0.7206 | 0.711 | 0 |
Apr 25 2024 | 0.7126 | 0.0081 | 1.15% | 0.7013 | 0.7126 | 0.7013 | 0 |
Apr 24 2024 | 0.7045 | 0.0038 | 0.54% | 0.7023 | 0.7045 | 0.7023 | 0 |
Apr 23 2024 | 0.7007 | -0.0035 | -0.50% | 0.7009 | 0.7009 | 0.7007 | 0 |
Apr 22 2024 | 0.7042 | 0.0044 | 0.63% | 0.7039 | 0.7042 | 0.7039 | 0 |
Apr 21 2024 | 0.6998 | 0.00 | 0.00% | 0.6998 | 0.6998 | 0.6998 | 0 |
Apr 20 2024 | 0.6998 | 0.00 | 0.00% | 0.6998 | 0.6998 | 0.6998 | 0 |
Apr 19 2024 | 0.6998 | -0.0069 | -0.98% | 0.7039 | 0.7039 | 0.6998 | 0 |
Apr 18 2024 | 0.7068 | -0.0007 | -0.10% | 0.7048 | 0.7068 | 0.7048 | 0 |
Apr 17 2024 | 0.7075 | 0.0015 | 0.22% | 0.7053 | 0.7075 | 0.7053 | 0 |
Apr 16 2024 | 0.7059 | -0.0045 | -0.64% | 0.7105 | 0.7105 | 0.7059 | 0 |
Apr 15 2024 | 0.7105 | -0.0054 | -0.76% | 0.7125 | 0.713 | 0.7105 | 0 |
Apr 14 2024 | 0.7159 | 0.00 | 0.00% | 0.7159 | 0.7159 | 0.7159 | 0 |
Apr 13 2024 | 0.7159 | 0.00 | 0.00% | 0.7159 | 0.7159 | 0.7159 | 0 |
Apr 12 2024 | 0.7159 | 0.0012 | 0.17% | 0.7188 | 0.7188 | 0.7159 | 0 |
Apr 11 2024 | 0.7146 | -0.0096 | -1.33% | 0.7219 | 0.7219 | 0.7146 | 0 |
Apr 10 2024 | 0.7243 | 0.0001 | 0.01% | 0.7271 | 0.7271 | 0.7243 | 0 |
Apr 09 2024 | 0.7242 | 0.0073 | 1.02% | 0.7173 | 0.7242 | 0.7173 | 0 |
Apr 08 2024 | 0.7169 | 0.0001 | 0.02% | 0.7155 | 0.7223 | 0.7155 | 0 |
Apr 07 2024 | 0.7167 | 0.0007 | 0.10% | 0.7167 | 0.7167 | 0.716 | 0 |
Apr 06 2024 | 0.716 | -0.0039 | -0.54% | 0.716 | 0.7199 | 0.716 | 0 |
Apr 05 2024 | 0.7199 | 0.0033 | 0.46% | 0.7151 | 0.7199 | 0.7151 | 0 |
Apr 04 2024 | 0.7166 | 0.0065 | 0.92% | 0.7109 | 0.7166 | 0.7109 | 0 |
Apr 03 2024 | 0.7101 | 0.0057 | 0.81% | 0.7031 | 0.7101 | 0.7031 | 0 |
Apr 02 2024 | 0.7044 | 0.002 | 0.29% | 0.7044 | 0.7044 | 0.7024 | 0 |
Apr 01 2024 | 0.7024 | 0.0009 | 0.13% | 0.7024 | 0.7024 | 0.7024 | 0 |
Mar 31 2024 | 0.7015 | 0.0014 | 0.20% | 0.7015 | 0.7015 | 0.7015 | 0 |
Mar 30 2024 | 0.7001 | -0.001 | -0.14% | 0.7015 | 0.7015 | 0.7001 | 0 |
Mar 29 2024 | 0.7011 | 0.0058 | 0.83% | 0.6993 | 0.7011 | 0.6996 | 0 |
Mar 28 2024 | 0.6954 | -0.0021 | -0.30% | 0.6968 | 0.6968 | 0.6954 | 0 |
Mar 27 2024 | 0.6974 | 0.0025 | 0.36% | 0.6945 | 0.6974 | 0.6944 | 0 |
Mar 26 2024 | 0.6949 | 0.001 | 0.14% | 0.6958 | 0.6958 | 0.6947 | 0 |
Mar 25 2024 | 0.6939 | 0.0073 | 1.07% | 0.6888 | 0.6939 | 0.6878 | 0 |
Mar 24 2024 | 0.6866 | 0.0005 | 0.07% | 0.6866 | 0.6866 | 0.6866 | 0 |
Mar 23 2024 | 0.6861 | 0.00 | 0.00% | 0.6861 | 0.6861 | 0.6861 | 0 |
Mar 22 2024 | 0.6861 | -0.0094 | -1.35% | 0.6861 | 0.6955 | 0.6861 | 0 |
Mar 21 2024 | 0.6955 | 0.0063 | 0.92% | 0.6909 | 0.6955 | 0.6911 | 0 |
Mar 20 2024 | 0.6892 | 0.0033 | 0.48% | 0.6871 | 0.6892 | 0.6871 | 0 |
Mar 19 2024 | 0.686 | 0.0032 | 0.47% | 0.6822 | 0.686 | 0.6822 | 0 |
Mar 18 2024 | 0.6827 | -0.0097 | -1.40% | 0.6887 | 0.6887 | 0.6827 | 0 |
Mar 17 2024 | 0.6924 | 0.00 | 0.00% | 0.6924 | 0.6924 | 0.6924 | 0 |
Mar 16 2024 | 0.6924 | 0.00 | 0.00% | 0.6924 | 0.6924 | 0.6924 | 0 |
Mar 15 2024 | 0.6924 | -0.0008 | -0.12% | 0.6915 | 0.6924 | 0.6917 | 0 |
Mar 14 2024 | 0.6933 | 0.0011 | 0.17% | 0.6933 | 0.6933 | 0.6921 | 0 |
Mar 13 2024 | 0.6921 | 0.0027 | 0.39% | 0.6865 | 0.6921 | 0.6865 | 0 |
Mar 12 2024 | 0.6894 | 0.005 | 0.73% | 0.6856 | 0.6894 | 0.6851 | 0 |
Mar 11 2024 | 0.6844 | 0.0013 | 0.19% | 0.6808 | 0.6844 | 0.6808 | 0 |
Mar 10 2024 | 0.6831 | 0.00 | 0.00% | 0.6831 | 0.6831 | 0.6831 | 0 |
Mar 09 2024 | 0.6831 | -0.0031 | -0.46% | 0.6831 | 0.6863 | 0.6831 | 0 |
Mar 08 2024 | 0.6863 | 0.0074 | 1.10% | 0.6788 | 0.6863 | 0.6788 | 0 |
Mar 07 2024 | 0.6788 | 0.0028 | 0.42% | 0.6758 | 0.6788 | 0.6758 | 0 |
Mar 06 2024 | 0.676 | 0.0044 | 0.66% | 0.6719 | 0.676 | 0.6719 | 0 |
Mar 05 2024 | 0.6716 | 0.005 | 0.75% | 0.6668 | 0.6716 | 0.6668 | 0 |
Mar 04 2024 | 0.6666 | 0.0035 | 0.53% | 0.6631 | 0.6666 | 0.6631 | 0 |
Mar 03 2024 | 0.6631 | 0.00 | 0.00% | 0.6631 | 0.6631 | 0.6631 | 0 |
Mar 02 2024 | 0.6631 | 0.00 | 0.00% | 0.6631 | 0.6631 | 0.6631 | 0 |
Mar 01 2024 | 0.6631 | 0.0057 | 0.87% | 0.6609 | 0.6631 | 0.6609 | 0 |
Feb 29 2024 | 0.6573 | 0.0057 | 0.88% | 0.6528 | 0.6573 | 0.6528 | 0 |
Feb 28 2024 | 0.6516 | -0.0041 | -0.63% | 0.6587 | 0.6587 | 0.6516 | 0 |
Feb 27 2024 | 0.6557 | 0.0055 | 0.85% | 0.65 | 0.6557 | 0.65 | 0 |
Feb 26 2024 | 0.6502 | -0.001 | -0.15% | 0.6502 | 0.6512 | 0.6502 | 0 |
Feb 25 2024 | 0.6512 | 0.00 | 0.00% | 0.6512 | 0.6512 | 0.6512 | 0 |
Feb 24 2024 | 0.6512 | 0.0004 | 0.06% | 0.6512 | 0.6512 | 0.6508 | 0 |
Feb 23 2024 | 0.6508 | -0.0089 | -1.34% | 0.6546 | 0.6546 | 0.6508 | 0 |
Feb 22 2024 | 0.6596 | -0.0061 | -0.92% | 0.6603 | 0.6603 | 0.6596 | 0 |
Feb 21 2024 | 0.6657 | 0.0067 | 1.02% | 0.6604 | 0.6657 | 0.6604 | 0 |
Feb 20 2024 | 0.659 | 0.00 | 0.01% | 0.6589 | 0.659 | 0.6589 | 0 |
Feb 19 2024 | 0.6589 | -0.0045 | -0.68% | 0.6604 | 0.6604 | 0.6589 | 0 |
Feb 18 2024 | 0.6635 | 0.0025 | 0.37% | 0.6635 | 0.6635 | 0.6635 | 0 |
Feb 17 2024 | 0.661 | 0.00 | 0.00% | 0.661 | 0.661 | 0.661 | 0 |
Feb 16 2024 | 0.661 | 0.0066 | 1.01% | 0.6544 | 0.661 | 0.6544 | 0 |
Feb 15 2024 | 0.6544 | 0.0021 | 0.32% | 0.6544 | 0.6544 | 0.6523 | 0 |
Feb 14 2024 | 0.6523 | -0.0068 | -1.04% | 0.6535 | 0.6535 | 0.6523 | 0 |
Feb 13 2024 | 0.6591 | 0.0045 | 0.68% | 0.6583 | 0.6591 | 0.6583 | 0 |
Feb 12 2024 | 0.6546 | 0.0022 | 0.33% | 0.6505 | 0.6546 | 0.65 | 0 |
Feb 11 2024 | 0.6525 | -0.0017 | -0.26% | 0.6525 | 0.6525 | 0.6525 | 0 |
Feb 10 2024 | 0.6542 | 0.0017 | 0.26% | 0.6542 | 0.6542 | 0.6542 | 0 |
Feb 09 2024 | 0.6525 | -0.003 | -0.45% | 0.6544 | 0.6544 | 0.6525 | 0 |
Feb 08 2024 | 0.6555 | 0.0014 | 0.21% | 0.6547 | 0.6555 | 0.6545 | 0 |
Feb 07 2024 | 0.6541 | 0.0038 | 0.59% | 0.6542 | 0.6542 | 0.6541 | 0 |
Feb 06 2024 | 0.6503 | 0.0011 | 0.17% | 0.6501 | 0.6507 | 0.6501 | 0 |
Feb 05 2024 | 0.6492 | -0.0125 | -1.89% | 0.6602 | 0.6608 | 0.6492 | 0 |
Feb 04 2024 | 0.6617 | -0.0021 | -0.32% | 0.6617 | 0.6639 | 0.6617 | 0 |
Feb 03 2024 | 0.6639 | 0.00 | 0.00% | 0.6639 | 0.6639 | 0.6639 | 0 |
Feb 02 2024 | 0.6639 | 0.0071 | 1.08% | 0.659 | 0.6639 | 0.659 | 0 |
Feb 01 2024 | 0.6568 | -0.0037 | -0.57% | 0.6625 | 0.6625 | 0.656 | 0 |
Jan 31 2024 | 0.6605 | 0.006 | 0.92% | 0.6578 | 0.6605 | 0.6578 | 0 |
Jan 30 2024 | 0.6545 | -0.0034 | -0.51% | 0.6556 | 0.6556 | 0.6539 | 0 |
Jan 29 2024 | 0.6578 | -0.0025 | -0.38% | 0.6607 | 0.6607 | 0.6578 | 0 |
Jan 28 2024 | 0.6604 | 0.00 | 0.00% | 0.6604 | 0.6604 | 0.6604 | 0 |
Jan 27 2024 | 0.6604 | 0.0027 | 0.41% | 0.6604 | 0.6604 | 0.6577 | 0 |