ZMU Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 18 2024 | 12.61 | 0.06 | 0.48% | 12.60 | 12.61 | 12.60 | 4,537 |
Jun 17 2024 | 12.55 | -0.07 | -0.55% | 12.63 | 12.63 | 12.54 | 8,264 |
Jun 14 2024 | 12.62 | 0.01 | 0.08% | 12.59 | 12.62 | 12.57 | 6,542 |
Jun 13 2024 | 12.61 | 0.04 | 0.32% | 12.55 | 12.62 | 12.55 | 3,879 |
Jun 12 2024 | 12.57 | 0.07 | 0.56% | 12.48 | 12.61 | 12.48 | 13,541 |
Jun 11 2024 | 12.50 | 0.04 | 0.32% | 12.53 | 12.53 | 12.46 | 4,155 |
Jun 10 2024 | 12.46 | -0.02 | -0.16% | 12.46 | 12.46 | 12.45 | 5,922 |
Jun 07 2024 | 12.48 | -0.09 | -0.72% | 12.48 | 12.48 | 12.48 | 885 |
Jun 06 2024 | 12.57 | 0.00 | 0.00% | 12.56 | 12.57 | 12.56 | 7,240 |
Jun 05 2024 | 12.57 | 0.03 | 0.24% | 12.53 | 12.57 | 12.53 | 18,925 |
Jun 04 2024 | 12.54 | 0.01 | 0.08% | 12.31 | 12.54 | 12.31 | 6,263 |
Jun 03 2024 | 12.53 | 0.10 | 0.80% | 12.44 | 12.53 | 12.44 | 6,244 |
May 31 2024 | 12.43 | 0.04 | 0.32% | 12.43 | 12.43 | 12.41 | 7,200 |
May 30 2024 | 12.39 | 0.01 | 0.08% | 12.38 | 12.39 | 12.37 | 25,047 |
May 29 2024 | 12.38 | -0.04 | -0.32% | 12.37 | 12.38 | 12.35 | 5,997 |
May 28 2024 | 12.42 | -0.09 | -0.72% | 12.46 | 12.46 | 12.42 | 3,081 |
May 27 2024 | 12.51 | 0.02 | 0.16% | 12.30 | 12.52 | 12.30 | 4,823 |
May 24 2024 | 12.49 | 0.03 | 0.24% | 12.48 | 12.49 | 12.46 | 7,894 |
May 23 2024 | 12.46 | -0.02 | -0.16% | 12.41 | 12.47 | 12.41 | 14,545 |
May 22 2024 | 12.48 | -0.04 | -0.32% | 12.48 | 12.49 | 12.48 | 670 |
May 21 2024 | 12.52 | 0.02 | 0.16% | 12.505 | 12.52 | 12.505 | 1,473 |
May 17 2024 | 12.50 | -0.03 | -0.24% | 12.52 | 12.52 | 12.50 | 3,100 |
May 16 2024 | 12.53 | 0.01 | 0.08% | 12.52 | 12.53 | 12.51 | 5,100 |
May 15 2024 | 12.52 | 0.08 | 0.64% | 12.51 | 12.54 | 12.51 | 8,500 |
May 14 2024 | 12.44 | 0.01 | 0.08% | 12.43 | 12.45 | 12.43 | 12,875 |
May 13 2024 | 12.43 | 0.01 | 0.08% | 12.43 | 12.43 | 12.43 | 14,060 |
May 10 2024 | 12.42 | -0.03 | -0.24% | 12.38 | 12.42 | 12.38 | 6,224 |
May 09 2024 | 12.45 | 0.03 | 0.24% | 12.43 | 12.45 | 12.43 | 3,803 |
May 08 2024 | 12.42 | -0.04 | -0.32% | 12.44 | 12.44 | 12.42 | 1,042 |
May 07 2024 | 12.46 | 0.01 | 0.08% | 12.47 | 12.53 | 12.45 | 8,981 |
May 06 2024 | 12.45 | 0.02 | 0.16% | 12.40 | 12.45 | 12.40 | 2,021 |
May 03 2024 | 12.43 | 0.07 | 0.57% | 12.45 | 12.45 | 12.40 | 4,465 |
May 02 2024 | 12.36 | 0.07 | 0.57% | 12.35 | 12.36 | 12.35 | 16,621 |
May 01 2024 | 12.29 | 0.04 | 0.33% | 12.23 | 12.31 | 12.23 | 15,465 |
Apr 30 2024 | 12.25 | -0.04 | -0.33% | 12.26 | 12.26 | 12.25 | 5,200 |
Apr 29 2024 | 12.29 | 0.01 | 0.08% | 12.26 | 12.31 | 12.26 | 5,013 |
Apr 26 2024 | 12.28 | 0.00 | 0.00% | 12.28 | 12.28 | 12.28 | 0 |
Apr 25 2024 | 12.28 | -0.01 | -0.08% | 12.23 | 12.34 | 12.23 | 6,795 |
Apr 24 2024 | 12.29 | -0.01 | -0.08% | 12.35 | 12.35 | 12.26 | 8,500 |
Apr 23 2024 | 12.30 | 0.00 | 0.00% | 12.31 | 12.31 | 12.30 | 1,160 |
Apr 22 2024 | 12.30 | 0.03 | 0.24% | 12.27 | 12.30 | 12.27 | 5,333 |
Apr 19 2024 | 12.27 | 0.00 | 0.00% | 12.28 | 12.28 | 12.27 | 3,927 |
Apr 18 2024 | 12.27 | 0.01 | 0.08% | 12.29 | 12.29 | 12.24 | 5,622 |
Apr 17 2024 | 12.26 | 0.06 | 0.49% | 12.27 | 12.27 | 12.26 | 3,620 |
Apr 16 2024 | 12.20 | -0.09 | -0.73% | 12.26 | 12.26 | 12.19 | 1,900 |
Apr 15 2024 | 12.29 | -0.09 | -0.73% | 12.36 | 12.36 | 12.27 | 9,068 |
Apr 12 2024 | 12.38 | 0.06 | 0.49% | 12.36 | 12.38 | 12.35 | 10,002 |
Apr 11 2024 | 12.32 | 0.00 | 0.00% | 12.33 | 12.34 | 12.32 | 1,377 |
Apr 10 2024 | 12.32 | -0.18 | -1.44% | 12.36 | 12.40 | 12.32 | 7,155 |
Apr 09 2024 | 12.50 | 0.07 | 0.56% | 12.50 | 12.50 | 12.50 | 250 |
Apr 08 2024 | 12.43 | -0.03 | -0.24% | 12.48 | 12.48 | 12.43 | 274 |
Apr 05 2024 | 12.46 | -0.04 | -0.32% | 12.48 | 12.48 | 12.46 | 569 |
Apr 04 2024 | 12.50 | 0.02 | 0.16% | 12.48 | 12.50 | 12.46 | 7,490 |
Apr 03 2024 | 12.48 | -0.02 | -0.16% | 12.48 | 12.51 | 12.48 | 2,324 |
Apr 02 2024 | 12.50 | -0.01 | -0.08% | 12.49 | 12.50 | 12.49 | 4,222 |
Apr 01 2024 | 12.51 | -0.09 | -0.71% | 12.48 | 12.51 | 12.48 | 4,516 |
Mar 28 2024 | 12.60 | 0.02 | 0.16% | 12.51 | 12.60 | 12.51 | 2,035 |
Mar 27 2024 | 12.58 | -0.02 | -0.16% | 12.52 | 12.58 | 12.52 | 3,844 |
Mar 26 2024 | 12.60 | 0.02 | 0.16% | 12.55 | 12.60 | 12.55 | 663 |
Mar 25 2024 | 12.58 | -0.06 | -0.47% | 12.61 | 12.61 | 12.58 | 1,000 |
Mar 22 2024 | 12.64 | 0.06 | 0.48% | 12.67 | 12.67 | 12.63 | 2,293 |
Mar 21 2024 | 12.58 | -0.01 | -0.08% | 12.58 | 12.59 | 12.58 | 2,183 |