ZARSEK Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 26 2024 | 0.5752 | 0.0033 | 0.58% | 0.5718 | 0.584 | 0.5698 | 0 |
Apr 25 2024 | 0.5719 | 0.006 | 1.07% | 0.5659 | 0.5756 | 0.565 | 0 |
Apr 24 2024 | 0.5658 | -0.0001 | -0.02% | 0.5663 | 0.5684 | 0.5649 | 0 |
Apr 23 2024 | 0.5659 | -0.0013 | -0.23% | 0.5673 | 0.5688 | 0.5646 | 0 |
Apr 22 2024 | 0.5672 | 0.002 | 0.35% | 0.5706 | 0.5724 | 0.5668 | 0 |
Apr 21 2024 | 0.5652 | 0.00 | 0.00% | 0.5652 | 0.5652 | 0.5652 | 0 |
Apr 20 2024 | 0.5652 | 0.00 | 0.00% | 0.5652 | 0.5652 | 0.5652 | 0 |
Apr 19 2024 | 0.5652 | -0.0073 | -1.27% | 0.5726 | 0.5743 | 0.5634 | 0 |
Apr 18 2024 | 0.5725 | -0.0036 | -0.63% | 0.5758 | 0.5764 | 0.5697 | 0 |
Apr 17 2024 | 0.5761 | 0.0009 | 0.15% | 0.5751 | 0.5784 | 0.5725 | 0 |
Apr 16 2024 | 0.5752 | 0.0022 | 0.39% | 0.5732 | 0.5767 | 0.5722 | 0 |
Apr 15 2024 | 0.573 | -0.0052 | -0.90% | 0.5762 | 0.578 | 0.5693 | 0 |
Apr 14 2024 | 0.5782 | 0.00 | 0.00% | 0.5782 | 0.5782 | 0.5782 | 0 |
Apr 13 2024 | 0.5782 | 0.00 | 0.00% | 0.5782 | 0.5782 | 0.5782 | 0 |
Apr 12 2024 | 0.5782 | 0.0052 | 0.91% | 0.5731 | 0.5796 | 0.5715 | 0 |
Apr 11 2024 | 0.573 | 0.0023 | 0.40% | 0.5708 | 0.575 | 0.5693 | 0 |
Apr 10 2024 | 0.5707 | -0.001 | -0.17% | 0.5717 | 0.5749 | 0.5666 | 0 |
Apr 09 2024 | 0.5717 | 0.0053 | 0.94% | 0.5664 | 0.5725 | 0.5666 | 0 |
Apr 08 2024 | 0.5664 | -0.0026 | -0.46% | 0.5692 | 0.571 | 0.5653 | 0 |
Apr 07 2024 | 0.569 | -0.002 | -0.35% | 0.5691 | 0.571 | 0.5689 | 0 |
Apr 06 2024 | 0.571 | 0.00 | 0.00% | 0.571 | 0.571 | 0.571 | 0 |
Apr 05 2024 | 0.571 | 0.0016 | 0.27% | 0.5693 | 0.5733 | 0.5681 | 0 |
Apr 04 2024 | 0.5695 | -0.0005 | -0.09% | 0.5701 | 0.5712 | 0.5653 | 0 |
Apr 03 2024 | 0.57 | -0.002 | -0.36% | 0.5721 | 0.5723 | 0.5686 | 0 |
Apr 02 2024 | 0.572 | 0.002 | 0.35% | 0.57 | 0.5764 | 0.5694 | 0 |
Apr 01 2024 | 0.5701 | 0.0039 | 0.69% | 0.5662 | 0.5715 | 0.5654 | 0 |
Mar 31 2024 | 0.5662 | 0.0004 | 0.07% | 0.5634 | 0.5669 | 0.5616 | 0 |
Mar 30 2024 | 0.5658 | 0.0023 | 0.40% | 0.5634 | 0.5658 | 0.5634 | 0 |
Mar 29 2024 | 0.5635 | -0.0016 | -0.28% | 0.5651 | 0.5717 | 0.5635 | 0 |
Mar 28 2024 | 0.5651 | 0.0031 | 0.55% | 0.562 | 0.567 | 0.5603 | 0 |
Mar 27 2024 | 0.562 | 0.004 | 0.72% | 0.558 | 0.5632 | 0.5575 | 0 |
Mar 26 2024 | 0.558 | -0.0017 | -0.30% | 0.56 | 0.5607 | 0.5563 | 0 |
Mar 25 2024 | 0.5597 | 0.0034 | 0.61% | 0.5563 | 0.5609 | 0.5553 | 0 |
Mar 24 2024 | 0.5563 | 0.0009 | 0.16% | 0.5558 | 0.5591 | 0.5548 | 0 |
Mar 23 2024 | 0.5555 | 0.00 | 0.00% | 0.5555 | 0.5555 | 0.5555 | 0 |
Mar 22 2024 | 0.5555 | -0.0003 | -0.05% | 0.5559 | 0.5571 | 0.5529 | 0 |
Mar 21 2024 | 0.5557 | 0.0008 | 0.14% | 0.5546 | 0.5576 | 0.5539 | 0 |
Mar 20 2024 | 0.5549 | 0.0035 | 0.64% | 0.5514 | 0.5584 | 0.5493 | 0 |
Mar 19 2024 | 0.5514 | 0.0012 | 0.22% | 0.55 | 0.5533 | 0.5494 | 0 |
Mar 18 2024 | 0.5502 | -0.001 | -0.18% | 0.5527 | 0.5526 | 0.5482 | 0 |
Mar 17 2024 | 0.5512 | 0.00 | 0.00% | 0.5512 | 0.5512 | 0.5512 | 0 |
Mar 16 2024 | 0.5512 | 0.00 | 0.00% | 0.5512 | 0.5512 | 0.5512 | 0 |
Mar 15 2024 | 0.5512 | -0.0011 | -0.20% | 0.5522 | 0.5546 | 0.5509 | 0 |
Mar 14 2024 | 0.5523 | 0.002 | 0.37% | 0.5505 | 0.5547 | 0.5467 | 0 |
Mar 13 2024 | 0.5503 | 0.0021 | 0.37% | 0.5481 | 0.5543 | 0.5464 | 0 |
Mar 12 2024 | 0.5482 | -0.0004 | -0.07% | 0.5484 | 0.5511 | 0.5467 | 0 |
Mar 11 2024 | 0.5486 | 0.0055 | 1.01% | 0.543 | 0.5502 | 0.5436 | 0 |
Mar 10 2024 | 0.5431 | -0.0101 | -1.83% | 0.5474 | 0.5532 | 0.5421 | 0 |
Mar 09 2024 | 0.5532 | 0.00 | 0.00% | 0.5532 | 0.5532 | 0.5532 | 0 |
Mar 08 2024 | 0.5532 | 0.006 | 1.10% | 0.5472 | 0.5535 | 0.5439 | 0 |
Mar 07 2024 | 0.5472 | 0.0003 | 0.06% | 0.5468 | 0.5487 | 0.5454 | 0 |
Mar 06 2024 | 0.5468 | -0.0004 | -0.06% | 0.5471 | 0.55 | 0.5455 | 0 |
Mar 05 2024 | 0.5472 | 0.0027 | 0.50% | 0.5441 | 0.5541 | 0.5437 | 0 |
Mar 04 2024 | 0.5444 | 0.0015 | 0.28% | 0.5406 | 0.5462 | 0.5394 | 0 |
Mar 03 2024 | 0.5429 | 0.00 | 0.00% | 0.5429 | 0.5429 | 0.5429 | 0 |
Mar 02 2024 | 0.5429 | 0.00 | 0.00% | 0.5429 | 0.5429 | 0.5429 | 0 |
Mar 01 2024 | 0.5429 | 0.0026 | 0.49% | 0.5403 | 0.5431 | 0.5375 | 0 |
Feb 29 2024 | 0.5403 | 0.0044 | 0.81% | 0.5361 | 0.5445 | 0.5357 | 0 |
Feb 28 2024 | 0.536 | -0.0045 | -0.83% | 0.5399 | 0.5453 | 0.5351 | 0 |
Feb 27 2024 | 0.5404 | 0.007 | 1.32% | 0.5332 | 0.5419 | 0.5325 | 0 |
Feb 26 2024 | 0.5334 | -0.0014 | -0.26% | 0.5348 | 0.5371 | 0.5304 | 0 |
Feb 25 2024 | 0.5348 | -0.0059 | -1.10% | 0.534 | 0.5407 | 0.5338 | 0 |
Feb 24 2024 | 0.5407 | 0.00 | 0.00% | 0.5407 | 0.5407 | 0.5407 | 0 |
Feb 23 2024 | 0.5407 | 0.0022 | 0.40% | 0.5384 | 0.5407 | 0.5322 | 0 |
Feb 22 2024 | 0.5386 | -0.0094 | -1.72% | 0.5479 | 0.5473 | 0.538 | 0 |
Feb 21 2024 | 0.548 | 0.0004 | 0.07% | 0.5476 | 0.5529 | 0.5469 | 0 |
Feb 20 2024 | 0.5476 | -0.0004 | -0.07% | 0.5504 | 0.5495 | 0.5447 | 0 |
Feb 19 2024 | 0.548 | -0.0044 | -0.80% | 0.5524 | 0.5565 | 0.5417 | 0 |
Feb 18 2024 | 0.5524 | -0.0018 | -0.32% | 0.5534 | 0.5542 | 0.552 | 0 |
Feb 17 2024 | 0.5542 | 0.00 | 0.00% | 0.5542 | 0.5542 | 0.5542 | 0 |
Feb 16 2024 | 0.5542 | 0.0025 | 0.46% | 0.5518 | 0.5582 | 0.552 | 0 |
Feb 15 2024 | 0.5517 | -0.0003 | -0.05% | 0.5518 | 0.5562 | 0.55 | 0 |
Feb 14 2024 | 0.552 | -0.0014 | -0.26% | 0.5535 | 0.555 | 0.5513 | 0 |
Feb 13 2024 | 0.5534 | 0.0042 | 0.76% | 0.549 | 0.5614 | 0.5499 | 0 |
Feb 12 2024 | 0.5492 | -0.0005 | -0.09% | 0.5498 | 0.551 | 0.5463 | 0 |
Feb 11 2024 | 0.5497 | 0.5326 | 3,110.50% | 0.5505 | 0.5525 | 0.0171 | 0 |
Feb 10 2024 | 0.0171 | -0.5371 | -96.91% | 0.0171 | 0.0171 | 0.0171 | 0 |
Feb 09 2024 | 0.5542 | 0.002 | 0.36% | 0.552 | 0.5544 | 0.5487 | 0 |
Feb 08 2024 | 0.5522 | -0.0019 | -0.33% | 0.5543 | 0.5546 | 0.5498 | 0 |
Feb 07 2024 | 0.5541 | -0.0038 | -0.69% | 0.5581 | 0.5577 | 0.5524 | 0 |
Feb 06 2024 | 0.5579 | 0.0016 | 0.28% | 0.5561 | 0.5604 | 0.5555 | 0 |
Feb 05 2024 | 0.5563 | 0.0003 | 0.06% | 0.5565 | 0.5592 | 0.5537 | 0 |
Feb 04 2024 | 0.556 | -0.0037 | -0.66% | 0.555 | 0.5597 | 0.5547 | 0 |
Feb 03 2024 | 0.5597 | 0.00 | 0.00% | 0.5597 | 0.5597 | 0.5597 | 0 |
Feb 02 2024 | 0.5597 | 0.0009 | 0.16% | 0.5589 | 0.5599 | 0.5543 | 0 |
Feb 01 2024 | 0.5588 | 0.0016 | 0.29% | 0.5573 | 0.5615 | 0.5553 | 0 |
Jan 31 2024 | 0.5572 | 0.0033 | 0.59% | 0.5538 | 0.5581 | 0.5523 | 0 |
Jan 30 2024 | 0.5539 | -0.0015 | -0.27% | 0.5552 | 0.5554 | 0.5504 | 0 |
Jan 29 2024 | 0.5554 | -0.0018 | -0.32% | 0.5572 | 0.5595 | 0.5547 | 0 |
Jan 28 2024 | 0.5571 | 0.0012 | 0.21% | 0.5582 | 0.5582 | 0.5559 | 0 |
Jan 27 2024 | 0.5559 | 0.00 | 0.00% | 0.5559 | 0.5559 | 0.5559 | 0 |