ZGN Historical Prices

Summary

Key Stock Metrics

6.05

(April 9, 2025)

52-Week Low

11.91

(July 1, 2024)

52-Week High

16.36

(August 10, 2023)

All-Time High

8.55

(June 27, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2021-12-20 10.30 11.32 10.11 10.74 1174185
2021-12-21 11.89 12.49 11.00 11.87 1751919
2021-12-22 12.40 12.65 11.93 12.25 968522
2021-12-23 12.20 12.45 11.89 12.00 687446
2021-12-27 12.15 12.20 11.30 11.65 414166
2021-12-28 11.81 11.81 11.22 11.52 375539
2021-12-29 11.50 11.50 11.01 11.02 572566
2021-12-30 11.11 11.12 10.59 10.90 291414
2021-12-31 10.90 10.90 10.43 10.48 177430
2022-01-03 10.45 11.00 10.35 10.79 306525
2022-01-04 10.98 11.02 10.50 10.71 296290
2022-01-05 10.81 10.94 10.05 10.07 296224
2022-01-06 10.08 10.33 9.22 9.26 634386
2022-01-07 9.56 10.24 9.50 10.02 285784
2022-01-10 10.20 10.25 9.60 9.99 232257
2022-01-11 10.00 10.27 9.69 10.16 274991
2022-01-12 10.20 10.24 9.92 10.06 272180
2022-01-13 10.00 10.16 9.66 9.73 619414
2022-01-14 9.72 9.79 9.55 9.75 321932
2022-01-18 10.00 10.16 9.75 10.03 278718
2022-01-19 10.05 10.25 9.89 9.94 335360
2022-01-20 10.11 10.11 9.52 9.55 354208
2022-01-21 9.51 9.97 9.51 9.95 337258
2022-01-24 9.90 9.90 9.30 9.80 570369
2022-01-25 9.70 9.89 9.56 9.64 311701
2022-01-26 9.80 9.85 9.45 9.57 180116
2022-01-27 9.62 9.97 9.48 9.69 281067
2022-01-28 9.60 9.81 9.50 9.61 228523
2022-01-31 9.61 10.28 9.56 10.24 825250
2022-02-01 10.80 10.80 10.20 10.50 400441
2022-02-02 10.58 10.78 10.21 10.28 97170
2022-02-03 10.34 10.40 10.11 10.23 86314
2022-02-04 10.50 10.67 10.20 10.65 189687
2022-02-07 10.51 10.58 10.16 10.24 51646
2022-02-08 10.11 10.40 9.90 10.05 146183
2022-02-09 10.05 10.39 10.02 10.18 152334
2022-02-10 10.24 10.30 10.10 10.27 126768
2022-02-11 10.63 10.90 9.95 10.08 267669
2022-02-14 9.94 10.02 9.82 9.97 81439
2022-02-15 9.89 10.08 9.77 10.00 160276
2022-02-16 10.00 10.04 9.68 9.91 102274
2022-02-17 9.70 9.85 9.70 9.77 101444
2022-02-18 9.81 9.96 9.66 9.70 129609
2022-02-22 9.58 9.78 9.53 9.70 102892
2022-02-23 9.79 9.79 9.41 9.70 68383
2022-02-24 9.53 9.75 9.06 9.72 142577
2022-02-25 9.50 9.81 9.50 9.62 32216
2022-02-28 9.71 9.85 9.51 9.67 53844
2022-03-01 9.50 9.67 9.24 9.56 99838
2022-03-02 9.48 9.75 9.37 9.61 49396
2022-03-03 9.70 9.71 9.39 9.65 77580
2022-03-04 9.41 9.61 9.20 9.55 84720
2022-03-07 9.39 9.39 8.89 9.04 392385
2022-03-08 9.13 9.73 8.97 9.71 172755
2022-03-09 9.74 9.90 9.34 9.89 95887
2022-03-10 9.73 9.90 9.63 9.64 73732
2022-03-11 9.94 9.94 9.51 9.51 40704
2022-03-14 9.55 9.90 9.36 9.69 96329
2022-03-15 9.58 10.38 9.58 10.15 126592
2022-03-16 10.32 10.32 9.97 10.03 84707
2022-03-17 9.88 10.27 9.86 10.19 118271
2022-03-18 10.15 10.61 10.15 10.56 122833
2022-03-21 10.46 10.62 10.29 10.56 103401
2022-03-22 10.52 11.00 10.52 10.83 90212
2022-03-23 10.98 10.98 10.62 10.77 87264
2022-03-24 10.74 10.97 10.68 10.72 48694
2022-03-25 10.62 10.88 10.48 10.61 78099
2022-03-28 10.53 10.83 10.53 10.67 61819
2022-03-29 10.69 10.73 10.55 10.62 153852
2022-03-30 10.61 10.61 10.55 10.60 56140
2022-03-31 10.49 10.61 10.44 10.55 84270
2022-04-01 10.47 10.61 10.47 10.56 57176
2022-04-04 10.78 10.78 10.37 10.59 56758
2022-04-05 10.60 10.63 10.47 10.52 24757
2022-04-06 10.45 10.56 10.20 10.53 37811
2022-04-07 10.52 10.56 10.22 10.49 39233
2022-04-08 10.46 10.50 10.35 10.38 28212
2022-04-11 10.45 10.46 10.11 10.33 36406
2022-04-12 10.49 10.50 10.25 10.38 45115
2022-04-13 10.39 10.40 10.16 10.19 44900
2022-04-14 10.30 10.40 10.07 10.08 27044
2022-04-18 10.18 10.22 9.99 10.20 12385
2022-04-19 10.29 10.50 9.99 10.30 72748
2022-04-20 10.50 10.50 10.15 10.20 51246
2022-04-21 10.29 10.34 10.20 10.21 27166
2022-04-22 10.21 10.49 10.20 10.28 15808
2022-04-25 10.37 10.50 10.07 10.49 43697
2022-04-26 10.35 10.50 10.24 10.49 69985
2022-04-27 10.38 10.76 10.24 10.45 120102
2022-04-28 10.59 10.59 10.21 10.24 21487
2022-04-29 10.20 10.34 9.82 9.83 39732
2022-05-02 9.68 9.90 9.33 9.75 134630
2022-05-03 9.58 9.84 9.58 9.67 35835
2022-05-04 9.57 9.96 9.50 9.96 59287
2022-05-05 9.96 9.96 9.55 9.60 16759
2022-05-06 9.27 9.57 9.25 9.52 52329
2022-05-09 9.26 9.43 9.12 9.22 71716
2022-05-10 9.81 9.89 9.17 9.24 99005
2022-05-11 9.17 9.91 9.17 9.88 35195
2022-05-12 9.67 9.82 9.67 9.71 10255
2022-05-13 9.65 9.92 9.65 9.78 57218
2022-05-16 9.90 9.96 9.67 9.92 25859
2022-05-17 9.96 10.22 9.75 10.22 43954
2022-05-18 10.39 10.39 10.06 10.25 21829
2022-05-19 10.02 10.49 10.02 10.48 55006
2022-05-20 10.47 10.49 10.19 10.49 71745
2022-05-23 10.30 10.55 10.30 10.42 186240
2022-05-24 10.31 10.64 10.16 10.52 47915
2022-05-25 10.44 10.49 10.33 10.33 19455
2022-05-26 10.39 10.67 10.17 10.47 46043
2022-05-27 10.15 10.45 10.15 10.28 24180
2022-05-31 10.11 10.39 10.01 10.24 55512
2022-06-01 10.17 10.37 10.17 10.27 15112
2022-06-02 10.17 10.65 10.17 10.65 131226
2022-06-03 10.33 10.72 10.33 10.62 162091
2022-06-06 10.59 10.59 10.00 10.05 96148
2022-06-07 10.04 10.16 9.77 9.88 54275
2022-06-08 9.74 9.86 9.54 9.62 112348
2022-06-09 10.60 11.02 9.89 10.05 287288
2022-06-10 10.06 10.49 9.88 10.41 119853
2022-06-13 10.20 10.50 9.93 10.17 210986
2022-06-14 10.13 10.31 9.90 10.25 143708
2022-06-15 10.38 10.47 10.10 10.38 107837
2022-06-16 10.19 10.50 10.16 10.48 123587
2022-06-17 10.42 10.57 10.34 10.52 251350
2022-06-21 10.55 10.78 10.34 10.48 215441
2022-06-22 10.40 10.40 10.03 10.05 149850
2022-06-23 10.21 10.55 10.06 10.48 442789
2022-06-24 10.41 12.06 10.35 11.54 5641307
2022-06-27 11.25 11.25 10.86 10.97 212402
2022-06-28 10.98 10.98 10.50 10.66 103670
2022-06-29 10.55 10.55 10.17 10.18 251279
2022-06-30 10.20 10.55 9.79 10.55 208132
2022-07-01 10.55 11.17 10.47 11.00 200531
2022-07-05 10.98 11.72 10.73 11.72 154884
2022-07-06 11.53 11.66 10.93 11.22 89667
2022-07-07 10.98 11.38 10.61 10.69 143557
2022-07-08 10.53 10.71 10.36 10.68 63128
2022-07-11 10.53 10.61 10.21 10.42 83113
2022-07-12 10.33 10.65 10.21 10.33 60006
2022-07-13 10.15 10.31 10.06 10.25 35069
2022-07-14 10.06 10.47 9.90 10.44 49953
2022-07-15 10.60 11.00 10.26 10.98 69866
2022-07-18 10.94 11.03 10.79 10.83 47727
2022-07-19 10.95 11.11 10.60 10.79 104613
2022-07-20 10.68 10.85 10.64 10.76 49774
2022-07-21 10.60 11.07 10.58 11.07 52364
2022-07-22 11.05 11.18 10.95 11.05 100724
2022-07-25 11.00 11.20 10.89 10.98 60673
2022-07-26 10.86 11.01 10.85 10.88 36421
2022-07-27 10.79 11.07 10.55 10.98 42311
2022-07-28 10.99 11.02 10.90 11.00 69234
2022-07-29 10.98 11.02 10.89 11.00 70414
2022-08-01 10.90 11.44 10.90 11.21 78077
2022-08-02 11.30 11.30 10.68 10.70 37103
2022-08-03 10.72 11.00 10.68 11.00 48841
2022-08-04 11.00 11.24 10.94 11.04 50860
2022-08-05 10.99 11.00 10.89 11.00 29218
2022-08-08 10.92 11.23 10.92 10.92 74584
2022-08-09 10.94 11.31 10.70 11.12 86110
2022-08-10 11.21 11.21 10.73 11.11 77598
2022-08-11 11.10 11.42 11.10 11.16 65026
2022-08-12 11.29 11.60 11.24 11.30 105620
2022-08-15 11.23 11.32 11.10 11.16 59617
2022-08-16 11.28 11.64 11.20 11.32 135135
2022-08-17 11.24 11.24 10.68 10.88 55562
2022-08-18 10.99 11.13 10.85 11.01 33436
2022-08-19 11.07 11.07 10.70 10.90 60959
2022-08-22 10.84 10.84 10.68 10.68 38492
2022-08-23 10.75 10.79 10.37 10.42 41420
2022-08-24 10.42 10.68 10.29 10.61 50120
2022-08-25 10.65 10.87 10.48 10.86 50540
2022-08-26 11.47 11.47 10.34 10.54 57752
2022-08-29 10.32 10.40 9.84 10.19 90189
2022-08-30 10.10 10.51 10.10 10.31 40391
2022-08-31 10.31 10.31 10.06 10.24 42610
2022-09-01 10.19 10.25 9.96 10.20 50529
2022-09-02 10.32 10.33 9.97 10.01 27897
2022-09-06 10.20 10.20 9.92 9.93 45531
2022-09-07 9.87 10.35 9.77 10.32 72144
2022-09-08 10.06 10.19 10.05 10.19 30969
2022-09-09 10.09 10.60 10.09 10.53 42239
2022-09-12 10.41 10.68 10.41 10.66 24684
2022-09-13 10.58 10.63 10.18 10.26 57837
2022-09-14 10.17 10.44 9.90 10.14 42654
2022-09-15 10.19 10.20 9.95 10.03 35856
2022-09-16 9.92 10.62 9.82 10.54 148074
2022-09-19 10.44 10.69 10.26 10.50 71067
2022-09-20 10.36 10.45 9.95 10.28 53901
2022-09-21 10.33 10.33 9.93 10.00 41196
2022-09-22 9.86 10.32 9.86 10.10 50883
2022-09-23 10.02 10.02 9.59 9.93 98241
2022-09-26 10.05 10.48 10.00 10.30 76063
2022-09-27 10.32 10.79 10.31 10.73 54455
2022-09-28 10.78 11.00 10.63 10.94 81723
2022-09-29 10.76 10.88 10.45 10.62 71220
2022-09-30 10.50 10.92 10.50 10.75 73317
2022-10-03 10.68 11.04 10.47 10.97 101704
2022-10-04 11.07 11.09 10.91 11.00 61627
2022-10-05 10.80 11.06 10.48 10.68 57216
2022-10-06 10.84 10.93 10.68 10.84 31976
2022-10-07 10.69 10.80 10.47 10.55 42557
2022-10-10 10.67 10.67 10.38 10.43 54019
2022-10-11 10.30 10.53 10.18 10.28 75542
2022-10-12 10.38 10.51 10.23 10.43 85849
2022-10-13 10.33 10.91 10.33 10.90 88798
2022-10-14 10.97 10.97 10.63 10.80 33053
2022-10-17 10.80 10.96 10.68 10.89 95514
2022-10-18 10.99 10.99 10.54 10.73 67128
2022-10-19 10.67 10.90 10.63 10.83 40147
2022-10-20 10.89 10.89 10.53 10.59 41953
2022-10-21 10.72 10.99 10.72 10.90 70041
2022-10-24 10.81 10.94 10.79 10.87 51554
2022-10-25 10.88 10.96 10.67 10.83 91419
2022-10-26 10.90 10.96 10.74 10.88 58345
2022-10-27 10.89 10.96 10.77 10.84 83066
2022-10-28 10.95 10.95 10.85 10.90 136935
2022-10-31 10.80 10.98 10.77 10.96 179095
2022-11-01 11.00 11.09 10.93 11.00 82624
2022-11-02 10.98 11.15 10.89 10.93 130232
2022-11-03 10.90 11.10 10.86 10.99 35551
2022-11-04 11.03 11.14 10.77 11.00 79797
2022-11-07 11.00 11.01 10.80 11.00 92096
2022-11-08 11.02 11.05 10.86 10.99 89719
2022-11-09 11.00 11.01 10.71 10.76 53087
2022-11-10 10.91 11.04 10.88 11.00 131189
2022-11-11 11.06 11.13 10.95 10.99 103882
2022-11-14 11.04 11.04 10.89 10.98 170921
2022-11-15 11.00 11.18 10.70 10.80 176489
2022-11-16 11.00 11.00 10.69 10.97 60068
2022-11-17 10.92 11.22 10.92 10.99 147899
2022-11-18 11.29 11.42 10.99 11.26 168672
2022-11-21 11.03 11.78 11.03 11.55 479379
2022-11-22 11.56 11.61 11.13 11.50 310815
2022-11-23 11.46 11.46 11.22 11.29 127049
2022-11-25 11.14 11.23 10.76 10.81 91221
2022-11-28 10.76 10.84 10.65 10.77 203917
2022-11-29 10.74 10.80 10.62 10.64 103783
2022-11-30 10.61 11.14 10.61 10.99 199201
2022-12-01 10.99 11.18 10.96 11.16 77777
2022-12-02 11.12 11.26 10.93 11.04 221511
2022-12-05 11.04 11.52 10.96 11.38 205565
2022-12-06 11.35 11.55 10.89 11.02 151217
2022-12-07 10.96 11.04 10.81 10.98 145802
2022-12-08 11.04 11.25 10.95 10.96 105451
2022-12-09 10.91 10.97 10.69 10.70 88058
2022-12-12 10.63 10.88 10.58 10.73 93787
2022-12-13 10.94 11.15 10.86 11.15 194852
2022-12-14 11.07 11.25 10.86 10.95 152297
2022-12-15 10.75 10.86 10.35 10.54 165699
2022-12-16 10.43 10.47 9.79 10.34 2215023
2022-12-19 10.47 10.49 10.19 10.34 207027
2022-12-20 10.30 10.49 10.20 10.34 131468
2022-12-21 10.35 10.53 10.25 10.41 197639
2022-12-22 10.36 10.36 9.86 10.10 135202
2022-12-23 10.07 10.13 9.86 10.00 85343
2022-12-27 9.98 10.29 9.98 10.28 98685
2022-12-28 10.34 10.46 10.22 10.22 107674
2022-12-29 10.35 10.49 10.21 10.24 99289
2022-12-30 10.18 10.48 10.09 10.47 179260
2023-01-03 10.52 10.58 10.29 10.42 153397
2023-01-04 10.54 10.54 10.14 10.33 224010
2023-01-05 10.30 10.57 10.25 10.54 106537
2023-01-06 10.66 10.85 10.50 10.82 154958
2023-01-09 10.81 11.07 10.80 10.87 153154
2023-01-10 10.95 10.95 10.62 10.71 182325
2023-01-11 10.70 11.06 10.59 11.04 167750
2023-01-12 11.09 11.22 10.95 11.09 131009
2023-01-13 11.11 11.30 11.00 11.30 105742
2023-01-17 11.28 11.36 11.15 11.16 84622
2023-01-18 11.11 11.47 11.11 11.21 303205
2023-01-19 11.17 11.37 10.95 11.36 79953
2023-01-20 11.50 11.50 11.10 11.22 259700
2023-01-23 11.20 11.44 11.11 11.37 116794
2023-01-24 10.40 11.44 10.40 11.30 117784
2023-01-25 11.23 11.44 11.19 11.34 125959
2023-01-26 11.53 11.76 11.13 11.20 741840
2023-01-27 11.15 11.45 11.09 11.42 290809
2023-01-30 11.39 11.49 11.18 11.44 328709
2023-01-31 11.40 11.56 11.31 11.46 422642
2023-02-01 11.49 11.76 11.34 11.69 394903
2023-02-02 11.79 12.24 11.53 12.22 306507
2023-02-03 12.10 12.25 11.58 12.07 385730
2023-02-06 11.98 12.12 11.76 12.11 173563
2023-02-07 12.11 12.32 12.00 12.30 212371
2023-02-08 12.18 12.46 12.14 12.39 374156
2023-02-09 12.49 12.92 12.42 12.48 419586
2023-02-10 12.39 12.48 12.21 12.36 321548
2023-02-13 11.73 12.14 11.33 11.85 1185903
2023-02-14 11.85 12.54 11.85 12.47 414250
2023-02-15 12.44 13.86 12.35 13.85 1008051
2023-02-16 13.70 13.81 13.15 13.73 598048
2023-02-17 13.70 13.90 13.24 13.34 365279
2023-02-21 13.10 13.17 12.80 12.91 304215
2023-02-22 12.90 13.10 12.90 12.99 233294
2023-02-23 13.15 13.43 13.02 13.24 170600
2023-02-24 13.12 13.19 12.91 13.07 152573
2023-02-27 13.20 13.28 12.86 13.02 107294
2023-02-28 12.90 13.30 12.86 13.02 468466
2023-03-01 13.02 13.33 12.91 13.29 214771
2023-03-02 13.15 13.25 12.87 13.11 121628
2023-03-03 13.11 13.44 13.10 13.44 143499
2023-03-06 13.42 13.48 13.14 13.47 199461
2023-03-07 13.43 13.44 12.97 13.02 216257
2023-03-08 13.05 13.19 13.00 13.14 176488
2023-03-09 13.16 13.24 12.86 12.88 150561
2023-03-10 12.83 12.88 12.59 12.74 194422
2023-03-13 12.64 13.06 12.56 12.96 219770
2023-03-14 13.15 13.25 12.88 13.00 160390
2023-03-15 12.82 12.99 12.67 12.96 252348
2023-03-16 12.93 13.30 12.93 13.07 149052
2023-03-17 13.11 13.26 12.97 13.10 313737
2023-03-20 13.14 13.27 13.01 13.05 168305
2023-03-21 13.17 13.34 13.03 13.30 209585
2023-03-22 13.30 13.35 13.00 13.01 161964
2023-03-23 13.03 13.30 12.95 13.12 140689
2023-03-24 13.03 13.20 12.99 13.11 115737
2023-03-27 13.17 13.35 13.06 13.30 133471
2023-03-28 13.24 13.42 13.14 13.36 130763
2023-03-29 13.43 13.67 13.40 13.60 220260
2023-03-30 13.57 13.75 13.35 13.66 414912
2023-03-31 13.70 13.78 13.54 13.64 314703
2023-04-03 13.58 13.68 13.37 13.52 166234
2023-04-04 13.53 13.58 13.15 13.24 106573
2023-04-05 13.15 13.16 12.98 13.09 235014
2023-04-06 13.10 13.11 12.25 12.31 365145
2023-04-10 12.25 12.93 12.25 12.91 197728
2023-04-11 12.96 13.00 12.57 12.83 131874
2023-04-12 13.05 13.17 12.65 12.74 143978
2023-04-13 12.79 13.06 12.73 12.96 147167
2023-04-14 12.83 13.11 12.79 13.02 222197
2023-04-17 13.05 13.06 12.81 13.00 300945
2023-04-18 13.00 13.05 12.87 12.99 245871
2023-04-19 12.95 13.11 12.76 12.81 161169
2023-04-20 12.72 12.91 12.56 12.82 115047
2023-04-21 12.95 13.31 12.86 13.09 1500414
2023-04-24 13.09 13.74 13.09 13.73 1990101
2023-04-25 13.64 13.64 12.84 12.86 470152
2023-04-26 12.80 13.03 12.80 12.96 234634
2023-04-27 12.99 13.08 12.88 13.00 174416
2023-04-28 12.95 13.03 12.83 12.93 156695
2023-05-01 12.95 13.19 12.91 12.97 124258
2023-05-02 12.94 13.09 12.76 13.01 169392
2023-05-03 13.04 13.13 12.89 12.98 203800
2023-05-04 12.83 12.93 12.30 12.60 639777
2023-05-05 12.80 13.10 12.73 12.85 315414
2023-05-08 12.74 12.81 12.46 12.75 2222889
2023-05-09 12.75 13.02 12.63 12.79 214655
2023-05-10 12.94 12.99 12.68 12.84 131120
2023-05-11 12.80 12.91 12.68 12.84 113386
2023-05-12 12.89 13.01 12.84 12.99 106217
2023-05-15 13.00 13.01 12.79 12.82 124201
2023-05-16 12.70 12.77 12.35 12.44 205059
2023-05-17 12.32 12.59 12.32 12.51 194505
2023-05-18 12.48 12.52 12.17 12.22 284791
2023-05-19 12.39 12.49 11.95 12.01 332120
2023-05-22 12.06 12.55 12.01 12.49 255291
2023-05-23 12.45 12.54 12.29 12.42 178728
2023-05-24 12.38 12.38 11.94 12.01 280114
2023-05-25 12.04 12.47 12.04 12.40 274211
2023-05-26 12.32 12.40 12.00 12.28 1316360
2023-05-30 11.98 12.05 11.03 11.11 1998941
2023-05-31 11.10 11.60 11.02 11.38 726516
2023-06-01 11.26 11.51 11.26 11.34 508433
2023-06-02 11.46 12.03 11.46 11.99 552725
2023-06-05 11.91 11.84 11.68 11.99 292062
2023-06-06 11.80 12.02 11.74 11.84 432156
2023-06-07 11.96 12.10 11.78 11.79 550904
2023-06-08 11.76 11.91 11.68 11.74 299841
2023-06-09 11.84 11.84 11.63 11.76 226403
2023-06-12 11.80 11.83 11.59 11.62 333069
2023-06-13 11.64 11.84 11.51 11.56 384617
2023-06-14 11.60 11.72 11.44 11.49 312463
2023-06-15 11.46 11.52 11.35 11.52 414705
2023-06-16 11.63 11.63 11.43 11.51 361451
2023-06-20 11.50 11.86 11.44 11.75 903553
2023-06-21 11.75 11.87 11.65 11.84 580431
2023-06-22 11.80 11.90 11.73 11.80 732783
2023-06-23 11.72 12.54 11.71 12.44 10488290
2023-06-26 12.46 12.66 12.10 12.50 1036107
2023-06-27 12.53 12.71 12.44 12.49 658432
2023-06-28 12.47 12.68 12.37 12.64 810368
2023-06-29 12.53 12.88 12.53 12.65 657863
2023-06-30 12.67 12.80 12.62 12.68 429939
2023-07-03 12.75 12.75 12.48 12.39 164483
2023-07-05 12.30 12.49 12.26 12.37 355646
2023-07-06 12.61 13.14 12.55 12.98 935928
2023-07-07 12.93 13.36 12.93 13.31 713915
2023-07-10 13.29 13.66 13.29 13.59 561303
2023-07-11 13.58 13.91 13.53 13.89 486520
2023-07-12 13.96 14.55 13.94 14.37 965990
2023-07-13 14.37 14.72 14.37 14.66 759046
2023-07-14 14.67 14.67 14.45 14.56 375958
2023-07-17 14.49 14.50 14.22 14.39 276777
2023-07-18 14.40 14.46 14.19 14.20 736805
2023-07-19 14.20 14.40 14.14 14.17 410475
2023-07-20 14.10 14.20 13.91 14.11 505932
2023-07-21 14.25 14.51 14.21 14.48 515722
2023-07-24 14.35 14.44 14.31 14.38 421709
2023-07-25 14.48 14.48 14.34 14.37 244694
2023-07-26 14.34 14.44 14.31 14.40 263229
2023-07-27 14.49 15.30 14.43 15.25 976271
2023-07-28 15.37 15.65 14.98 15.63 637396
2023-07-31 15.61 15.88 15.50 15.87 402130
2023-08-01 15.88 16.07 15.74 15.90 648776
2023-08-02 15.88 15.88 15.58 15.64 234389
2023-08-03 15.64 15.71 15.55 15.59 240825
2023-08-04 15.60 15.65 15.42 15.48 335643
2023-08-07 15.60 15.61 15.45 15.60 170385
2023-08-08 15.41 15.90 15.41 15.82 419378
2023-08-09 15.95 16.02 15.73 15.95 246845
2023-08-10 16.20 16.36 15.97 16.01 215837
2023-08-11 16.01 16.08 15.87 16.02 262833
2023-08-14 15.99 16.09 15.94 16.00 163211
2023-08-15 15.94 15.94 15.72 15.78 328775
2023-08-16 15.77 15.86 15.64 15.68 195962
2023-08-17 15.75 15.75 15.19 15.36 297421
2023-08-18 15.29 15.32 14.90 15.05 665820
2023-08-21 15.11 15.20 14.95 15.07 279663
2023-08-22 15.10 15.14 15.00 15.01 323933
2023-08-23 15.00 15.10 14.93 14.94 417447
2023-08-24 15.00 15.00 14.63 14.64 455528
2023-08-25 14.78 14.91 14.43 14.85 210732
2023-08-28 14.81 14.97 14.62 14.91 444855
2023-08-29 14.91 15.15 14.91 15.08 617728
2023-08-30 15.03 15.17 15.01 15.06 101396
2023-08-31 15.14 15.18 14.98 14.98 135802
2023-09-01 15.01 15.12 14.91 14.97 126065
2023-09-05 14.90 14.93 14.56 14.64 157896
2023-09-06 14.60 14.73 14.49 14.52 169618
2023-09-07 14.45 14.45 14.25 14.27 259452
2023-09-08 14.28 14.50 14.25 14.28 205412
2023-09-11 14.44 14.64 14.42 14.49 182318
2023-09-12 14.32 14.52 14.29 14.46 306593
2023-09-13 15.00 15.21 13.99 14.06 573469
2023-09-14 14.18 14.50 14.04 14.04 397338
2023-09-15 14.05 14.38 13.92 14.10 485597
2023-09-18 14.05 14.20 13.98 14.10 423590
2023-09-19 14.12 14.37 13.99 14.07 624697
2023-09-20 13.90 14.13 13.46 13.50 768743
2023-09-21 13.46 13.47 13.11 13.15 633752
2023-09-22 13.27 13.73 13.27 13.72 278816
2023-09-25 13.90 14.23 13.83 13.99 299339
2023-09-26 13.92 14.03 13.69 13.71 262542
2023-09-27 13.75 13.89 13.47 13.64 405498
2023-09-28 13.67 13.90 13.66 13.72 287157
2023-09-29 13.95 14.05 13.87 13.92 323086
2023-10-02 13.91 14.23 13.91 14.08 248081
2023-10-03 14.03 14.08 13.49 13.56 287040
2023-10-04 13.69 13.92 13.61 13.92 266051
2023-10-05 13.77 14.02 13.40 13.42 294581
2023-10-06 13.44 13.82 13.30 13.70 213077
2023-10-09 13.58 13.60 13.27 13.30 237199
2023-10-10 13.35 13.63 13.23 13.24 289579
2023-10-11 13.24 13.35 13.00 13.06 591514
2023-10-12 12.79 13.00 12.48 12.51 580424
2023-10-13 12.49 12.60 12.13 12.25 430411
2023-10-16 12.40 12.46 12.18 12.24 291823
2023-10-17 12.23 12.50 12.18 12.25 351852
2023-10-18 12.12 12.21 11.80 11.85 401513
2023-10-19 11.90 12.16 11.85 11.94 287309
2023-10-20 12.00 12.46 11.98 12.09 454720
2023-10-23 12.01 12.38 11.97 12.25 409608
2023-10-24 12.00 12.33 11.25 11.53 888752
2023-10-25 11.46 11.53 11.19 11.22 455510
2023-10-26 11.24 11.57 11.10 11.13 391451
2023-10-27 11.18 11.25 10.90 11.00 310904
2023-10-30 11.10 11.44 11.02 11.18 423845
2023-10-31 11.25 11.37 10.89 11.12 323221
2023-11-01 11.09 11.11 10.92 11.10 265616
2023-11-02 11.27 11.57 11.27 11.44 334836
2023-11-03 11.55 11.88 11.53 11.75 265039
2023-11-06 11.71 11.83 11.57 11.82 281783
2023-11-07 11.88 12.02 11.57 11.69 279250
2023-11-08 11.80 11.92 11.62 11.65 240400
2023-11-09 11.71 11.74 11.22 11.30 267583
2023-11-10 11.41 11.50 11.15 11.49 199713
2023-11-13 11.50 11.50 11.14 11.32 239849
2023-11-14 11.65 11.80 11.50 11.79 201023
2023-11-15 11.86 12.01 11.66 11.90 245667
2023-11-16 11.84 11.97 11.43 11.44 242094
2023-11-17 11.68 11.70 11.45 11.62 303373
2023-11-20 11.55 11.85 11.44 11.74 248337
2023-11-21 11.70 11.70 11.23 11.31 489247
2023-11-22 11.48 11.71 11.41 11.57 230255
2023-11-24 11.57 11.95 11.56 11.66 177414
2023-11-27 11.61 11.64 11.40 11.58 251126
2023-11-28 11.58 11.67 11.38 11.41 355392
2023-11-29 11.50 11.63 11.35 11.49 331139
2023-11-30 11.54 11.54 11.27 11.47 311329
2023-12-01 11.58 11.90 11.47 11.76 439876
2023-12-04 11.80 11.86 11.62 11.85 343862
2023-12-05 11.85 12.20 11.85 12.10 605978
2023-12-06 12.15 12.27 11.90 12.00 322261
2023-12-07 12.00 12.03 11.62 11.67 316563
2023-12-08 11.57 11.90 11.51 11.87 411393
2023-12-11 11.79 11.90 11.73 11.79 362539
2023-12-12 11.92 11.92 11.67 11.74 460626
2023-12-13 11.80 11.97 11.66 11.75 810200
2023-12-14 11.97 12.13 11.85 11.88 622394
2023-12-15 11.90 11.92 11.62 11.69 563458
2023-12-18 11.68 11.76 11.57 11.60 659793
2023-12-19 11.67 11.71 11.51 11.70 499869
2023-12-20 11.70 11.81 11.47 11.50 356945
2023-12-21 11.57 11.70 11.48 11.65 313596
2023-12-22 11.64 11.84 11.56 11.57 308063
2023-12-26 11.58 11.67 11.55 11.60 174867
2023-12-27 11.68 11.68 11.58 11.59 140938
2023-12-28 11.58 11.70 11.47 11.63 186033
2023-12-29 11.59 11.71 11.54 11.57 196029
2024-01-02 11.47 11.47 11.28 11.30 273712
2024-01-03 11.37 11.37 11.10 11.18 292379
2024-01-04 11.08 11.14 10.95 10.99 483182
2024-01-05 10.96 11.02 10.88 10.93 483759
2024-01-08 10.92 11.03 10.88 10.95 753178
2024-01-09 10.88 11.41 10.83 11.31 1290936
2024-01-10 11.22 11.39 10.71 10.74 555544
2024-01-11 11.00 11.19 10.95 11.00 826831
2024-01-12 11.00 11.03 10.81 10.85 454522
2024-01-16 10.69 10.75 10.41 10.45 491978
2024-01-17 10.25 10.28 10.12 10.18 694829
2024-01-18 10.30 10.36 10.20 10.25 401752
2024-01-19 10.22 10.30 10.13 10.30 356193
2024-01-22 10.25 10.49 10.20 10.44 470305
2024-01-23 10.50 10.96 10.42 10.73 682107
2024-01-24 10.70 10.80 10.51 10.54 366861
2024-01-25 10.60 10.70 10.45 10.69 469173
2024-01-26 10.90 11.48 10.85 11.34 1613735
2024-01-29 11.49 11.52 11.15 11.48 637948
2024-01-30 11.39 11.62 11.35 11.49 388647
2024-01-31 11.76 12.71 11.76 12.19 1014655
2024-02-01 12.47 13.25 12.47 13.25 1090791
2024-02-02 13.20 13.29 13.09 13.12 495554
2024-02-05 13.12 13.19 12.86 13.18 456579
2024-02-06 13.20 13.38 13.00 13.09 408339
2024-02-07 13.06 13.06 12.82 12.86 251333
2024-02-08 12.87 12.87 12.54 12.54 451506
2024-02-09 12.50 12.58 12.37 12.51 346021
2024-02-12 12.51 12.82 12.51 12.67 223448
2024-02-13 12.43 12.47 12.25 12.33 275131
2024-02-14 12.43 12.73 12.41 12.72 290762
2024-02-15 12.80 12.89 12.67 12.78 330601
2024-02-16 12.70 13.04 12.55 12.97 338286
2024-02-20 12.92 13.31 12.90 13.30 356981
2024-02-21 13.30 14.01 13.30 14.01 704538
2024-02-22 14.00 14.40 14.00 14.20 749102
2024-02-23 14.17 14.22 13.82 14.20 398066
2024-02-26 14.23 14.23 13.92 13.95 357898
2024-02-27 14.03 14.16 13.98 14.05 252528
2024-02-28 14.00 14.47 13.94 14.46 373158
2024-02-29 14.45 14.47 14.20 14.30 304404
2024-03-01 14.48 14.68 14.27 14.55 442832
2024-03-04 14.56 14.70 14.29 14.51 381640
2024-03-05 14.50 14.68 14.26 14.62 415619
2024-03-06 14.30 14.35 13.95 14.14 1360425
2024-03-07 14.22 14.30 14.10 14.20 746430
2024-03-08 14.25 14.55 14.25 14.45 1041516
2024-03-11 14.45 14.50 14.19 14.44 450483
2024-03-12 14.44 14.66 14.33 14.66 646536
2024-03-13 14.66 14.86 14.66 14.79 506027
2024-03-14 14.79 15.00 14.75 14.79 883991
2024-03-15 14.80 14.95 14.70 14.74 555720
2024-03-18 14.76 14.79 14.59 14.69 486620
2024-03-19 14.69 14.88 14.65 14.87 696456
2024-03-20 14.89 15.00 14.82 14.99 703913
2024-03-21 14.99 15.26 14.98 15.25 858922
2024-03-22 15.20 15.21 14.43 14.62 1721593
2024-03-25 14.61 14.80 14.49 14.53 542561
2024-03-26 14.53 14.62 14.36 14.38 444382
2024-03-27 14.46 14.56 14.34 14.52 512601
2024-03-28 14.50 14.80 14.47 14.65 331903
2024-04-01 14.62 14.73 14.50 14.58 397722
2024-04-02 14.44 14.57 13.97 14.12 690991
2024-04-03 14.09 14.24 14.02 14.07 426689
2024-04-04 14.02 14.17 13.76 13.94 646129
2024-04-05 13.44 13.44 11.27 11.96 5040694
2024-04-08 12.79 13.00 11.73 12.17 3200296
2024-04-09 12.10 12.22 11.75 12.01 1132404
2024-04-10 11.83 11.83 11.53 11.67 1011879
2024-04-11 11.70 11.85 11.61 11.67 603148
2024-04-12 11.59 11.64 11.31 11.31 785304
2024-04-15 11.31 11.38 11.01 11.01 649859
2024-04-16 11.08 11.15 11.00 11.02 565681
2024-04-17 11.09 11.62 11.06 11.46 1081133
2024-04-18 11.46 11.90 11.44 11.65 1149648
2024-04-19 11.62 11.80 11.50 11.51 797921
2024-04-22 11.56 11.78 11.53 11.72 792015
2024-04-23 11.60 12.04 11.60 11.92 832692
2024-04-24 11.87 12.08 11.85 11.98 530804
2024-04-25 11.86 12.07 11.80 11.84 525604
2024-04-26 11.90 12.18 11.89 12.03 420705
2024-04-29 12.04 12.31 11.94 12.30 443179
2024-04-30 12.18 12.33 12.07 12.30 892122
2024-05-01 12.30 12.55 12.23 12.40 742605
2024-05-02 12.55 12.86 12.43 12.81 714384
2024-05-03 13.00 13.00 12.69 12.71 736719
2024-05-06 12.75 13.00 12.68 12.82 474297
2024-05-07 12.78 12.94 12.72 12.81 488187
2024-05-08 12.74 12.78 12.47 12.71 514872
2024-05-09 12.72 12.88 12.62 12.68 672202
2024-05-10 12.75 12.82 12.31 12.32 624464
2024-05-13 12.37 12.63 12.30 12.48 513158
2024-05-14 12.63 12.76 12.60 12.69 340210
2024-05-15 12.69 12.78 12.52 12.52 472482
2024-05-16 12.48 12.85 12.44 12.79 448921
2024-05-17 12.80 13.22 12.69 13.19 486918
2024-05-20 13.19 13.36 12.96 12.97 621557
2024-05-21 12.91 12.98 12.82 12.82 435627
2024-05-22 12.79 12.95 12.61 12.64 313141
2024-05-23 12.66 12.75 12.53 12.60 253022
2024-05-24 12.66 12.79 12.60 12.62 242228
2024-05-28 12.66 12.70 12.33 12.43 335925
2024-05-29 12.26 12.26 11.86 11.88 409480
2024-05-30 11.95 12.35 11.95 12.33 350655
2024-05-31 12.38 12.54 12.21 12.32 272071
2024-06-03 12.35 12.52 12.30 12.47 277821
2024-06-04 12.41 12.53 12.17 12.27 238269
2024-06-05 12.36 12.70 12.32 12.56 281615
2024-06-06 12.51 12.64 12.35 12.44 181838
2024-06-07 12.36 12.49 12.21 12.30 253499
2024-06-10 12.25 12.41 12.23 12.40 254366
2024-06-11 12.29 12.45 12.23 12.41 211784
2024-06-12 12.65 12.77 12.25 12.25 394918
2024-06-13 12.15 12.29 11.91 11.99 350234
2024-06-14 11.91 11.98 11.65 11.65 290365
2024-06-17 11.72 11.84 11.65 11.77 158367
2024-06-18 11.73 11.74 11.64 11.68 159175
2024-06-20 11.68 11.95 11.62 11.82 322001
2024-06-21 11.79 11.91 11.74 11.85 300390
2024-06-24 11.88 12.15 11.87 11.88 163627
2024-06-25 11.79 11.91 11.70 11.79 180484
2024-06-26 11.70 11.83 11.70 11.80 129121
2024-06-27 11.77 11.81 11.65 11.75 231128
2024-06-28 11.73 11.96 11.68 11.84 251416
2024-07-01 11.89 11.91 11.66 11.67 240008
2024-07-02 11.70 11.75 11.44 11.50 301046
2024-07-03 11.55 11.69 11.49 11.49 80374
2024-07-05 11.62 11.62 11.32 11.36 413144
2024-07-08 11.39 11.53 11.25 11.30 196525
2024-07-09 11.22 11.22 10.90 10.92 469886
2024-07-10 11.10 11.32 10.77 10.82 342642
2024-07-11 11.05 11.38 10.96 11.26 483272
2024-07-12 11.33 11.39 11.18 11.35 269916
2024-07-15 11.30 11.30 10.86 11.01 370734
2024-07-16 11.01 11.09 10.91 10.95 461122
2024-07-17 10.99 11.33 10.92 11.30 232125
2024-07-18 11.25 11.42 11.05 11.12 216844
2024-07-19 11.03 11.23 10.97 11.12 189377
2024-07-22 11.06 11.33 10.86 11.32 308625
2024-07-23 11.21 11.21 10.77 10.88 533577
2024-07-24 10.85 10.85 10.22 10.25 782188
2024-07-25 10.34 11.17 10.31 11.10 940445
2024-07-26 11.08 11.25 10.94 11.12 381264
2024-07-29 11.14 11.18 11.04 11.14 146565
2024-07-30 11.15 11.36 11.08 11.14 177225
2024-07-31 11.17 11.52 11.17 11.30 372338
2024-08-01 11.30 11.40 10.89 10.95 231610
2024-08-02 10.69 11.15 10.51 11.15 326483
2024-08-05 10.77 10.99 10.60 10.69 273252
2024-08-06 10.74 10.74 10.53 10.63 248706
2024-08-07 10.73 10.82 10.39 10.39 171889
2024-08-08 10.40 10.64 10.38 10.53 286659
2024-08-09 10.55 10.55 10.08 10.18 332588
2024-08-12 10.18 10.32 10.01 10.01 154135
2024-08-13 10.04 10.30 10.03 10.17 273383
2024-08-14 10.16 10.26 10.00 10.15 261429
2024-08-15 10.28 10.34 10.20 10.23 242349
2024-08-16 10.26 10.28 10.15 10.25 135766
2024-08-19 10.28 10.42 10.20 10.36 258048
2024-08-20 10.39 10.44 10.14 10.23 345278
2024-08-21 10.34 10.51 10.21 10.41 225225
2024-08-22 10.43 10.56 10.23 10.25 220544
2024-08-23 10.30 10.48 10.30 10.42 214543
2024-08-26 10.48 10.59 10.41 10.41 131753
2024-08-27 10.35 10.49 10.29 10.45 150100
2024-08-28 10.39 10.39 10.15 10.16 170336
2024-08-29 10.20 10.28 10.10 10.17 99624
2024-08-30 10.19 10.59 10.14 10.57 264588
2024-09-03 10.57 10.57 10.26 10.32 147693
2024-09-04 10.26 10.31 10.12 10.18 109193
2024-09-05 10.18 10.37 10.14 10.25 257284
2024-09-06 10.18 10.22 9.80 9.91 324041
2024-09-09 9.90 9.96 9.77 9.78 238009
2024-09-10 9.78 9.88 9.40 9.48 361464
2024-09-11 9.57 9.70 9.36 9.66 211219
2024-09-12 9.67 9.73 9.59 9.68 115565
2024-09-13 9.78 10.14 9.78 9.95 270369
2024-09-16 9.94 10.07 9.80 10.03 360954
2024-09-17 10.01 10.13 9.73 9.75 370675
2024-09-18 9.50 9.50 8.69 8.82 1658980
2024-09-19 9.17 9.18 8.62 8.72 1321595
2024-09-20 8.65 8.86 8.47 8.47 1232095
2024-09-23 8.23 8.26 7.89 7.93 1251357
2024-09-24 8.10 8.49 8.10 8.45 932336
2024-09-25 8.51 8.74 8.45 8.53 1062015
2024-09-26 8.92 9.49 8.76 9.27 1246251
2024-09-27 9.38 9.99 9.30 9.75 2351401
2024-09-30 9.75 9.91 9.69 9.84 901308
2024-10-01 9.78 9.84 9.20 9.28 1188572
2024-10-02 9.25 9.39 8.98 9.08 495275
2024-10-03 9.00 9.10 8.59 8.70 1257932
2024-10-04 8.95 9.03 8.74 8.91 486498
2024-10-07 8.83 8.95 8.71 8.90 392120
2024-10-08 8.74 8.95 8.56 8.87 354700
2024-10-09 8.84 8.96 8.77 8.87 302852
2024-10-10 8.84 8.88 8.76 8.78 243499
2024-10-11 8.75 8.87 8.75 8.79 206411
2024-10-14 8.79 8.79 8.56 8.62 236088
2024-10-15 8.62 8.62 8.12 8.13 580492
2024-10-16 8.18 8.46 8.18 8.37 578100
2024-10-17 8.30 8.45 8.29 8.34 404833
2024-10-18 8.47 8.53 8.33 8.39 393174
2024-10-21 8.25 8.42 8.11 8.15 400638
2024-10-22 8.18 8.59 7.95 8.00 697978
2024-10-23 7.90 8.13 7.85 8.04 1407533
2024-10-24 8.07 8.11 7.98 8.07 833767
2024-10-25 8.06 8.08 7.99 8.03 603906
2024-10-28 8.03 8.11 7.89 7.94 512666
2024-10-29 7.94 8.00 7.75 7.89 887760
2024-10-30 7.89 7.95 7.75 7.80 466776
2024-10-31 7.78 7.86 7.54 7.60 355296
2024-11-01 7.68 7.75 7.55 7.60 664258
2024-11-04 7.61 7.84 7.61 7.62 436633
2024-11-05 7.62 7.68 7.55 7.57 752446
2024-11-06 7.59 7.63 7.13 7.15 1107278
2024-11-07 7.42 7.63 7.29 7.45 5231626
2024-11-08 7.34 7.56 7.24 7.47 3741579
2024-11-11 7.48 7.48 7.13 7.29 1139756
2024-11-12 7.69 7.78 7.33 7.51 1831305
2024-11-13 7.50 7.92 7.38 7.65 1285754
2024-11-14 7.89 8.04 7.41 7.45 1058805
2024-11-15 7.45 7.53 7.20 7.41 642031
2024-11-18 7.38 7.55 7.30 7.53 607875
2024-11-19 7.39 7.80 7.37 7.67 981356
2024-11-20 7.59 7.70 7.34 7.39 774661
2024-11-21 7.38 7.69 7.34 7.67 922668
2024-11-22 7.53 7.88 7.50 7.70 1439232
2024-11-25 7.85 8.31 7.85 7.97 1191463
2024-11-26 7.96 7.96 7.75 7.82 973934
2024-11-27 7.85 8.01 7.84 7.88 469752
2024-11-29 7.86 8.15 7.86 8.09 436018
2024-12-02 8.21 8.36 8.02 8.20 1385825
2024-12-03 8.22 8.51 8.11 8.42 1183946
2024-12-04 8.37 8.53 8.14 8.22 1207485
2024-12-05 8.19 8.39 8.12 8.25 1360674
2024-12-06 8.31 8.61 8.08 8.27 999161
2024-12-09 8.48 8.60 8.35 8.49 797313
2024-12-10 8.35 8.64 8.17 8.50 667764
2024-12-11 8.56 8.64 8.50 8.55 538470
2024-12-12 8.51 8.68 8.44 8.64 720404
2024-12-13 8.64 8.81 8.64 8.78 674846
2024-12-16 8.78 8.96 8.63 8.87 794797
2024-12-17 8.99 8.99 8.61 8.67 663325
2024-12-18 8.68 8.69 8.25 8.27 547383
2024-12-19 8.16 8.29 8.05 8.28 748768
2024-12-20 8.15 8.87 8.15 8.79 624667
2024-12-23 8.75 8.79 8.43 8.51 840760
2024-12-24 8.51 8.65 8.40 8.63 146953
2024-12-26 8.65 8.65 8.38 8.39 375676
2024-12-27 8.36 8.37 8.21 8.35 555944
2024-12-30 8.28 8.32 8.12 8.25 368984
2024-12-31 8.18 8.30 8.15 8.26 454110
2025-01-02 8.38 8.43 7.95 8.00 501417
2025-01-03 8.13 8.13 7.94 7.96 2009243
2025-01-06 8.08 8.10 7.94 8.00 615734
2025-01-07 8.00 8.13 7.89 7.92 317839
2025-01-08 7.84 8.00 7.76 7.93 466562
2025-01-10 7.81 7.95 7.70 7.74 544131
2025-01-13 7.69 7.72 7.40 7.63 748199
2025-01-14 7.54 7.71 7.52 7.62 361918
2025-01-15 7.81 7.91 7.68 7.69 192845
2025-01-16 7.86 8.25 7.86 8.12 2223904
2025-01-17 8.19 8.45 8.14 8.31 1847882
2025-01-21 8.39 8.94 8.39 8.92 1538004
2025-01-22 8.93 8.94 8.54 8.54 848919
2025-01-23 8.50 8.93 8.36 8.89 772075
2025-01-24 8.91 9.10 8.78 9.03 1567151
2025-01-27 9.00 9.53 9.00 9.52 908226
2025-01-28 9.56 9.68 9.08 9.26 1048693
2025-01-29 9.26 9.35 9.08 9.20 574218
2025-01-30 9.29 9.46 9.25 9.43 598177
2025-01-31 9.34 9.34 9.04 9.08 403253
2025-02-03 8.84 8.93 8.75 8.84 550548
2025-02-04 8.77 9.23 8.67 9.17 724052
2025-02-05 9.24 9.30 8.93 8.95 626891
2025-02-06 9.08 9.08 8.92 8.97 337212
2025-02-07 8.91 8.91 8.68 8.76 265264
2025-02-10 8.79 8.79 8.59 8.78 288945
2025-02-11 8.70 8.88 8.59 8.73 191954
2025-02-12 8.57 9.17 8.57 9.11 495296
2025-02-13 9.14 9.34 9.03 9.09 495886
2025-02-14 9.12 9.18 8.89 8.92 822787
2025-02-18 8.84 9.10 8.82 8.97 913029
2025-02-19 8.88 9.06 8.70 8.97 521150
2025-02-20 8.97 8.99 8.80 8.87 424343
2025-02-21 8.99 9.06 8.72 8.74 781037
2025-02-24 8.78 8.79 8.57 8.58 791904
2025-02-25 8.63 8.79 8.61 8.72 619889
2025-02-26 8.64 8.69 8.53 8.65 946516
2025-02-27 8.65 8.70 8.32 8.60 1015406
2025-02-28 8.55 8.60 8.30 8.45 832611
2025-03-03 8.49 8.54 8.27 8.34 421834
2025-03-04 8.30 8.30 8.07 8.11 495657
2025-03-05 8.17 8.26 8.03 8.21 262787
2025-03-06 8.12 8.25 7.97 8.02 960629
2025-03-07 7.99 7.99 7.59 7.83 1359490
2025-03-10 7.70 7.84 7.47 7.55 684795
2025-03-11 7.59 7.59 7.25 7.40 1108594
2025-03-12 7.47 7.58 7.37 7.39 589071
2025-03-13 7.38 7.46 7.18 7.18 669940
2025-03-14 7.36 7.45 7.28 7.32 1460652
2025-03-17 7.40 7.47 7.27 7.40 1067037
2025-03-18 7.44 7.48 7.26 7.26 543953
2025-03-19 7.20 7.52 7.20 7.34 1326287
2025-03-20 7.28 7.44 7.26 7.33 549433
2025-03-21 7.33 7.44 7.20 7.23 397591
2025-03-24 7.35 7.43 7.28 7.31 427401
2025-03-25 7.25 7.38 7.08 7.18 915502
2025-03-26 7.23 7.31 7.07 7.08 1102851
2025-03-27 7.95 8.10 7.55 7.76 1937369
2025-03-28 7.51 7.88 7.42 7.68 1491375
2025-03-31 7.53 7.69 7.37 7.40 1333736
2025-04-01 7.34 7.51 7.23 7.37 875728
2025-04-02 7.30 7.48 7.21 7.38 660709
2025-04-03 7.13 7.19 6.39 6.47 1190241
2025-04-04 6.27 6.74 6.13 6.60 1454418
2025-04-07 6.41 6.88 6.25 6.48 1317470
2025-04-08 6.68 6.86 6.13 6.18 1108528
2025-04-09 6.05 7.15 6.05 7.04 1664892
2025-04-10 6.95 7.03 6.56 6.64 866113
2025-04-11 6.63 6.90 6.43 6.82 970569
2025-04-14 6.78 6.93 6.59 6.85 876908
2025-04-15 6.86 6.96 6.76 6.85 554219
2025-04-16 6.89 6.98 6.80 6.86 821260
2025-04-17 6.91 7.01 6.84 6.92 619157
2025-04-21 6.89 7.01 6.82 7.01 511254
2025-04-22 7.06 7.26 7.06 7.12 605796
2025-04-23 7.37 7.58 7.27 7.43 1151277
2025-04-24 7.68 7.74 7.41 7.69 1153300
2025-04-25 7.75 8.04 7.71 8.03 3046270
2025-04-28 8.03 8.05 7.74 7.88 1090494
2025-04-29 7.85 8.01 7.75 7.94 1044428
2025-04-30 7.81 7.98 7.76 7.95 513283
2025-05-01 7.90 7.94 7.73 7.85 738809
2025-05-02 7.92 8.01 7.86 7.94 477349
2025-05-05 7.86 8.49 7.82 8.11 3445804
2025-05-06 7.97 8.01 7.88 7.91 764625
2025-05-07 8.00 8.01 7.86 7.97 793389
2025-05-08 8.11 8.27 8.04 8.25 493013
2025-05-09 8.25 8.31 8.18 8.25 535766
2025-05-12 8.50 8.69 8.43 8.54 815085
2025-05-13 8.60 8.79 8.50 8.75 979462
2025-05-14 8.76 8.76 8.53 8.70 1149559
2025-05-15 8.62 8.81 8.53 8.72 849615
2025-05-16 8.73 8.76 8.53 8.65 715003
2025-05-19 8.48 8.60 8.46 8.58 644203
2025-05-20 8.61 8.73 8.51 8.59 750652
2025-05-21 8.50 8.69 8.48 8.50 695364
2025-05-22 8.41 8.53 8.35 8.48 872648
2025-05-23 8.23 8.54 8.20 8.41 1980492
2025-05-27 8.64 8.67 8.45 8.51 1258346
2025-05-28 8.53 8.58 8.37 8.46 803363
2025-05-29 8.53 8.70 8.47 8.65 849191
2025-05-30 8.63 8.66 8.54 8.60 947863
2025-06-02 8.44 8.60 8.40 8.51 776403
2025-06-03 8.51 8.57 8.47 8.50 385907
2025-06-04 8.58 8.64 8.48 8.58 512884
2025-06-05 8.56 8.66 8.52 8.54 642268
2025-06-06 8.52 8.57 8.43 8.52 589904
2025-06-09 8.60 8.68 8.49 8.64 709866
2025-06-10 8.74 8.79 8.64 8.70 552930
2025-06-11 8.82 8.82 8.59 8.60 452029
2025-06-12 8.45 8.68 8.42 8.65 667337
2025-06-13 8.47 9.05 8.45 8.66 3953739
2025-06-16 8.70 9.09 8.67 9.04 990300
2025-06-17 8.95 9.19 8.92 9.04 658441
2025-06-18 9.08 9.13 9.00 9.06 702090
2025-06-20 9.09 9.09 8.81 8.84 1094559
2025-06-23 8.77 8.78 8.49 8.74 912190
2025-06-24 8.84 8.99 8.77 8.84 1061913
2025-06-25 8.81 8.82 8.59 8.81 3834997
2025-06-26 8.70 8.78 8.28 8.60 3544354
2025-06-27 8.65 8.74 8.49 8.55 13628900

Explore More About ZGN

Coins representing dividend payouts and trends

ZGN Dividend History

Discover Ermenegildo Zegna NV's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

ZGN Stock Split History

Discover Ermenegildo Zegna NV's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

ZGN Historical Prices

Explore Ermenegildo Zegna NV's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.