Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ZEG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 220.00 | -10.00 | -4.35% | 230.00 | 230.00 | 220.00 | 22,215 |
| May 01 2024 | 230.00 | 0.00 | 0.00% | 230.00 | 230.00 | 230.00 | 24 |
| Apr 30 2024 | 230.00 | 10.00 | 4.55% | 224.00 | 230.00 | 224.00 | 11,070 |
| Apr 29 2024 | 220.00 | -18.00 | -7.56% | 224.00 | 228.00 | 220.00 | 22,593 |
| Apr 26 2024 | 238.00 | 0.00 | 0.00% | 228.00 | 238.00 | 228.00 | 33,519 |
| Apr 25 2024 | 238.00 | 4.00 | 1.71% | 244.00 | 244.00 | 232.00 | 15,340 |
| Apr 24 2024 | 234.00 | -6.00 | -2.50% | 248.00 | 248.00 | 234.00 | 47,307 |
| Apr 23 2024 | 240.00 | -6.00 | -2.44% | 240.00 | 240.00 | 240.00 | 30,786 |
| Apr 22 2024 | 246.00 | 0.00 | 0.00% | 246.00 | 246.00 | 246.00 | 34,268 |
| Apr 19 2024 | 246.00 | 0.00 | 0.00% | 246.00 | 246.00 | 246.00 | 48,674 |
| Apr 18 2024 | 246.00 | -2.00 | -0.81% | 240.00 | 248.00 | 240.00 | 143,385 |
| Apr 17 2024 | 248.00 | 8.00 | 3.33% | 242.00 | 248.00 | 236.00 | 65,642 |
| Apr 16 2024 | 240.00 | -6.00 | -2.44% | 242.00 | 246.00 | 240.00 | 317,630 |
| Apr 15 2024 | 246.00 | 4.00 | 1.65% | 242.00 | 246.00 | 242.00 | 20,248 |
| Apr 12 2024 | 242.00 | 2.00 | 0.83% | 242.00 | 242.00 | 234.00 | 1,003,764 |
| Apr 11 2024 | 240.00 | 6.00 | 2.56% | 234.00 | 244.00 | 228.00 | 878,382 |
| Apr 10 2024 | 234.00 | 4.00 | 1.74% | 232.00 | 234.00 | 222.00 | 252,900 |
| Apr 09 2024 | 230.00 | 2.00 | 0.88% | 222.00 | 230.00 | 222.00 | 20,619 |
| Apr 08 2024 | 228.00 | 8.00 | 3.64% | 224.00 | 230.00 | 216.00 | 180,324 |
| Apr 05 2024 | 220.00 | -6.00 | -2.65% | 220.00 | 220.00 | 220.00 | 3,530 |
| Apr 04 2024 | 226.00 | 2.00 | 0.89% | 216.00 | 226.00 | 216.00 | 51,927 |
| Apr 03 2024 | 224.00 | -2.00 | -0.88% | 224.00 | 224.00 | 216.00 | 861 |
| Apr 02 2024 | 226.00 | 0.00 | 0.00% | 226.00 | 226.00 | 216.00 | 16,163 |
| Mar 28 2024 | 226.00 | 2.00 | 0.89% | 228.00 | 228.00 | 216.00 | 146,929 |
| Mar 27 2024 | 224.00 | -2.00 | -0.88% | 226.00 | 226.00 | 222.00 | 8,227 |
| Mar 26 2024 | 226.00 | 0.00 | 0.00% | 214.00 | 226.00 | 214.00 | 44,056 |
| Mar 25 2024 | 226.00 | 2.00 | 0.89% | 224.00 | 226.00 | 224.00 | 7,351 |
| Mar 22 2024 | 224.00 | 4.00 | 1.82% | 216.00 | 224.00 | 216.00 | 6,482 |
| Mar 21 2024 | 220.00 | 0.00 | 0.00% | 220.00 | 220.00 | 220.00 | 188,118 |
| Mar 20 2024 | 220.00 | 0.00 | 0.00% | 220.00 | 220.00 | 220.00 | 25,465 |
| Mar 19 2024 | 220.00 | 6.00 | 2.80% | 208.00 | 220.00 | 208.00 | 502,143 |
| Mar 18 2024 | 214.00 | 2.00 | 0.94% | 214.00 | 214.00 | 210.00 | 969 |
| Mar 15 2024 | 212.00 | 6.00 | 2.91% | 200.00 | 216.00 | 200.00 | 36,226 |
| Mar 14 2024 | 206.00 | 4.00 | 1.98% | 204.00 | 206.00 | 200.00 | 10,001 |
| Mar 13 2024 | 202.00 | -4.00 | -1.94% | 204.00 | 204.00 | 197.00 | 50,405 |
| Mar 12 2024 | 206.00 | 12.00 | 6.19% | 204.00 | 206.00 | 204.00 | 13,426 |
| Mar 11 2024 | 194.00 | -1.00 | -0.51% | 195.00 | 197.00 | 194.00 | 19,110 |
| Mar 08 2024 | 195.00 | -1.00 | -0.51% | 195.00 | 208.00 | 195.00 | 274,897 |
| Mar 07 2024 | 196.00 | -7.50 | -3.69% | 197.00 | 208.00 | 194.00 | 29,655 |
| Mar 06 2024 | 203.50 | 4.50 | 2.26% | 202.00 | 208.00 | 202.00 | 42,692 |
| Mar 05 2024 | 199.00 | -1.00 | -0.50% | 206.00 | 206.00 | 197.00 | 23,699 |
| Mar 04 2024 | 200.00 | -6.00 | -2.91% | 216.00 | 220.00 | 200.00 | 212,682 |
| Mar 01 2024 | 206.00 | -1.00 | -0.48% | 212.00 | 212.00 | 204.00 | 37,613 |
| Feb 29 2024 | 207.00 | -1.00 | -0.48% | 210.00 | 210.00 | 206.00 | 11,795 |
| Feb 28 2024 | 208.00 | -6.00 | -2.80% | 212.00 | 214.00 | 208.00 | 140,556 |
| Feb 27 2024 | 214.00 | -16.00 | -6.96% | 230.00 | 230.00 | 202.00 | 171,935 |
| Feb 26 2024 | 230.00 | -4.00 | -1.71% | 242.00 | 242.00 | 230.00 | 7,258 |
| Feb 23 2024 | 234.00 | 0.00 | 0.00% | 236.00 | 236.00 | 234.00 | 743,815 |
| Feb 22 2024 | 234.00 | -10.00 | -4.10% | 240.00 | 240.00 | 232.00 | 18,188 |
| Feb 21 2024 | 244.00 | 4.00 | 1.67% | 240.00 | 244.00 | 240.00 | 11,517 |
| Feb 20 2024 | 240.00 | -6.00 | -2.44% | 246.00 | 246.00 | 236.00 | 13,990 |
| Feb 19 2024 | 246.00 | 4.00 | 1.65% | 246.00 | 246.00 | 246.00 | 5,328 |
| Feb 16 2024 | 242.00 | 12.00 | 5.22% | 232.00 | 242.00 | 230.00 | 92,916 |
| Feb 15 2024 | 230.00 | 3.00 | 1.32% | 230.00 | 230.00 | 230.00 | 2,163,268 |
| Feb 14 2024 | 227.00 | -3.00 | -1.30% | 226.00 | 234.00 | 224.00 | 25,028 |
| Feb 13 2024 | 230.00 | -6.00 | -2.54% | 236.00 | 236.00 | 226.00 | 5,573 |
| Feb 12 2024 | 236.00 | 6.00 | 2.61% | 238.00 | 238.00 | 236.00 | 232,873 |
| Feb 09 2024 | 230.00 | 6.00 | 2.68% | 224.00 | 232.00 | 220.00 | 1,574,149 |
| Feb 08 2024 | 224.00 | 8.00 | 3.70% | 218.00 | 224.00 | 218.00 | 329,809 |
| Feb 07 2024 | 216.00 | 14.00 | 6.93% | 208.00 | 218.00 | 208.00 | 1,707,829 |
| Feb 06 2024 | 202.00 | -8.00 | -3.81% | 212.00 | 214.00 | 202.00 | 28,921 |
| Feb 05 2024 | 210.00 | 0.00 | 0.00% | 208.00 | 216.00 | 208.00 | 1,708,860 |
