Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ZIMV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 15.71 | -0.29 | -1.81% | 15.86 | 16.04 | 15.621 | 172,949 |
| Jun 13 2024 | 16.00 | -0.59 | -3.56% | 16.65 | 16.83 | 15.90 | 186,867 |
| Jun 12 2024 | 16.59 | -0.01 | -0.06% | 16.99 | 17.61 | 16.40 | 527,782 |
| Jun 11 2024 | 16.60 | 0.41 | 2.53% | 16.00 | 16.61 | 15.92 | 167,867 |
| Jun 10 2024 | 16.19 | 0.02 | 0.12% | 16.18 | 16.39 | 15.80 | 235,286 |
| Jun 07 2024 | 16.17 | -0.22 | -1.34% | 16.20 | 16.43 | 16.15 | 103,742 |
| Jun 06 2024 | 16.39 | 0.28 | 1.74% | 16.03 | 16.76 | 16.03 | 183,150 |
| Jun 05 2024 | 16.11 | 0.23 | 1.45% | 15.98 | 16.21 | 15.78 | 150,154 |
| Jun 04 2024 | 15.88 | -0.25 | -1.55% | 15.97 | 16.03 | 15.78 | 184,439 |
| Jun 03 2024 | 16.13 | -0.52 | -3.12% | 16.57 | 16.67 | 16.03 | 194,081 |
| May 31 2024 | 16.65 | 0.10 | 0.60% | 16.65 | 17.065 | 16.525 | 164,910 |
| May 30 2024 | 16.55 | 0.28 | 1.72% | 16.33 | 16.68 | 16.33 | 150,822 |
| May 29 2024 | 16.27 | -0.15 | -0.91% | 16.09 | 16.32 | 16.01 | 192,038 |
| May 28 2024 | 16.42 | -0.37 | -2.20% | 16.86 | 16.97 | 16.36 | 153,670 |
| May 24 2024 | 16.79 | 0.07 | 0.42% | 16.72 | 16.91 | 16.58 | 114,369 |
| May 23 2024 | 16.72 | -0.70 | -4.02% | 17.40 | 17.595 | 16.62 | 167,670 |
| May 22 2024 | 17.42 | 0.14 | 0.81% | 17.29 | 17.665 | 17.08 | 592,748 |
| May 21 2024 | 17.28 | 0.25 | 1.47% | 16.93 | 17.43 | 16.92 | 301,441 |
| May 20 2024 | 17.03 | 0.01 | 0.06% | 16.89 | 17.19 | 16.85 | 222,471 |
| May 17 2024 | 17.02 | 0.04 | 0.24% | 17.14 | 17.24 | 16.82 | 233,575 |
| May 16 2024 | 16.98 | 0.32 | 1.89% | 17.53 | 17.53 | 16.85 | 212,535 |
| May 15 2024 | 16.665 | -0.02 | -0.09% | 16.96 | 16.96 | 16.64 | 191,812 |
| May 14 2024 | 16.68 | -0.14 | -0.83% | 17.06 | 17.17 | 16.68 | 216,303 |
| May 13 2024 | 16.82 | 0.17 | 1.02% | 16.64 | 16.98 | 16.36 | 346,124 |
| May 10 2024 | 16.65 | -0.32 | -1.89% | 16.97 | 17.00 | 16.17 | 476,567 |
| May 09 2024 | 16.97 | 1.59 | 10.34% | 18.32 | 18.41 | 16.48 | 950,507 |
| May 08 2024 | 15.38 | -0.67 | -4.17% | 15.84 | 16.05 | 15.25 | 400,930 |
| May 07 2024 | 16.05 | 0.23 | 1.45% | 15.81 | 16.085 | 15.69 | 221,518 |
| May 06 2024 | 15.82 | 0.02 | 0.13% | 15.80 | 15.98 | 15.61 | 159,731 |
| May 03 2024 | 15.80 | -0.03 | -0.19% | 16.21 | 16.2276 | 15.74 | 144,721 |
| May 02 2024 | 15.83 | 0.33 | 2.13% | 15.76 | 15.85 | 15.395 | 146,364 |
| May 01 2024 | 15.50 | 0.30 | 1.97% | 15.27 | 15.85 | 15.11 | 259,824 |
| Apr 30 2024 | 15.20 | -0.47 | -3.00% | 15.55 | 15.57 | 15.05 | 316,620 |
| Apr 29 2024 | 15.67 | -0.15 | -0.95% | 15.79 | 16.09 | 15.60 | 153,571 |
| Apr 26 2024 | 15.82 | 0.34 | 2.20% | 15.48 | 15.95 | 15.48 | 143,539 |
| Apr 25 2024 | 15.48 | -0.33 | -2.09% | 15.51 | 15.59 | 15.27 | 144,434 |
| Apr 24 2024 | 15.81 | -0.24 | -1.50% | 16.05 | 16.09 | 15.69 | 117,593 |
| Apr 23 2024 | 16.05 | 0.56 | 3.62% | 15.60 | 16.10 | 15.51 | 250,058 |
| Apr 22 2024 | 15.49 | 0.06 | 0.39% | 15.59 | 15.72 | 15.31 | 183,718 |
| Apr 19 2024 | 15.43 | -0.25 | -1.59% | 15.58 | 15.80 | 15.22 | 178,793 |
| Apr 18 2024 | 15.68 | 0.35 | 2.28% | 15.35 | 15.73 | 15.30 | 254,313 |
| Apr 17 2024 | 15.33 | -0.36 | -2.29% | 15.78 | 15.80 | 15.16 | 363,468 |
| Apr 16 2024 | 15.69 | -0.05 | -0.32% | 15.56 | 15.86 | 15.45 | 229,576 |
| Apr 15 2024 | 15.74 | -0.16 | -1.01% | 16.11 | 16.11 | 15.63 | 298,921 |
| Apr 12 2024 | 15.90 | -1.04 | -6.14% | 16.96 | 16.97 | 15.84 | 367,211 |
| Apr 11 2024 | 16.94 | -0.10 | -0.59% | 17.20 | 17.20 | 16.76 | 229,660 |
| Apr 10 2024 | 17.04 | 0.05 | 0.29% | 16.60 | 17.08 | 16.44 | 392,720 |
| Apr 09 2024 | 16.99 | 0.12 | 0.71% | 16.95 | 17.16 | 16.64 | 171,042 |
| Apr 08 2024 | 16.87 | 0.05 | 0.30% | 16.92 | 17.15 | 16.76 | 265,752 |
| Apr 05 2024 | 16.82 | -0.10 | -0.59% | 16.73 | 17.07 | 16.71 | 235,446 |
| Apr 04 2024 | 16.92 | -0.48 | -2.76% | 17.40 | 17.68 | 16.89 | 345,547 |
| Apr 03 2024 | 17.40 | 0.05 | 0.29% | 17.24 | 17.77 | 16.96 | 275,082 |
| Apr 02 2024 | 17.35 | -1.12 | -6.06% | 18.03 | 18.36 | 17.25 | 329,153 |
| Apr 01 2024 | 18.47 | 1.98 | 12.01% | 19.52 | 19.52 | 17.38 | 559,604 |
| Mar 28 2024 | 16.49 | 0.18 | 1.10% | 16.17 | 16.75 | 16.06 | 649,011 |
| Mar 27 2024 | 16.31 | 0.39 | 2.45% | 16.04 | 16.42 | 15.92 | 339,930 |
| Mar 26 2024 | 15.92 | -0.09 | -0.56% | 16.03 | 16.37 | 15.88 | 413,396 |
| Mar 25 2024 | 16.01 | -0.45 | -2.73% | 16.68 | 16.715 | 15.89 | 375,913 |
| Mar 22 2024 | 16.46 | 0.05 | 0.30% | 16.24 | 16.57 | 16.12 | 225,110 |
| Mar 21 2024 | 16.41 | -0.46 | -2.73% | 17.05 | 17.30 | 16.37 | 278,055 |
| Mar 20 2024 | 16.87 | 0.36 | 2.18% | 16.52 | 17.12 | 16.33 | 180,950 |
| Mar 19 2024 | 16.51 | -0.02 | -0.12% | 16.50 | 16.77 | 16.30 | 198,864 |
