Register for streaming realtime charts, analysis tools, and prices.
ZENUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 6.90 | -0.380 | -5.22% | 7.33 | 7.40 | 6.70 | 215,043.00 |
| Jun 16 2024 | 7.28 | 0.020 | 0.28% | 7.24 | 7.36 | 7.09 | 93,529.00 |
| Jun 15 2024 | 7.26 | -0.020 | -0.27% | 7.29 | 7.41 | 7.17 | 89,794.00 |
| Jun 14 2024 | 7.28 | -0.040 | -0.55% | 7.33 | 7.57 | 7.04 | 205,975.00 |
| Jun 13 2024 | 7.32 | -0.540 | -6.87% | 7.86 | 8.07 | 7.26 | 266,836.00 |
| Jun 12 2024 | 7.86 | 0.280 | 3.69% | 7.58 | 7.99 | 7.39 | 274,691.00 |
| Jun 11 2024 | 7.58 | -0.320 | -4.05% | 7.90 | 8.00 | 7.32 | 398,780.00 |
| Jun 10 2024 | 7.90 | 0.050 | 0.64% | 7.85 | 8.21 | 7.55 | 395,981.00 |
| Jun 09 2024 | 7.85 | 0.00 | 0.00% | 7.87 | 8.03 | 7.67 | 316,552.00 |
| Jun 08 2024 | 7.85 | -0.600 | -7.10% | 8.46 | 8.56 | 7.78 | 331,783.00 |
| Jun 07 2024 | 8.45 | -0.860 | -9.24% | 9.32 | 9.59 | 7.40 | 586,905.00 |
| Jun 06 2024 | 9.31 | -0.140 | -1.48% | 9.45 | 9.47 | 9.13 | 154,338.00 |
| Jun 05 2024 | 9.45 | -0.070 | -0.74% | 9.46 | 9.58 | 9.28 | 209,907.00 |
| Jun 04 2024 | 9.52 | 0.250 | 2.70% | 9.28 | 9.70 | 9.07 | 222,680.00 |
| Jun 03 2024 | 9.27 | 0.110 | 1.20% | 9.16 | 9.42 | 9.02 | 263,939.00 |
| Jun 02 2024 | 9.16 | -0.300 | -3.17% | 9.47 | 9.65 | 9.07 | 187,913.00 |
| Jun 01 2024 | 9.46 | -0.210 | -2.17% | 9.66 | 9.74 | 9.45 | 89,199.00 |
| May 31 2024 | 9.67 | 0.150 | 1.58% | 9.54 | 9.76 | 9.38 | 120,279.00 |
| May 30 2024 | 9.52 | -0.080 | -0.83% | 9.62 | 9.76 | 9.20 | 189,936.00 |
| May 29 2024 | 9.60 | -0.140 | -1.44% | 9.75 | 10.12 | 9.59 | 235,801.00 |
| May 28 2024 | 9.74 | 0.020 | 0.21% | 9.75 | 9.88 | 9.47 | 164,030.00 |
| May 27 2024 | 9.72 | 0.370 | 3.96% | 9.42 | 9.96 | 9.28 | 160,353.00 |
| May 26 2024 | 9.35 | -0.170 | -1.79% | 9.52 | 9.70 | 9.28 | 148,976.00 |
| May 25 2024 | 9.52 | 0.080 | 0.85% | 9.47 | 9.80 | 9.36 | 173,515.00 |
| May 24 2024 | 9.44 | -0.100 | -1.05% | 9.55 | 9.89 | 9.12 | 256,700.00 |
| May 23 2024 | 9.54 | 0.060 | 0.63% | 9.44 | 9.79 | 8.98 | 465,357.00 |
| May 22 2024 | 9.48 | 0.590 | 6.64% | 8.89 | 9.64 | 8.78 | 436,413.00 |
| May 21 2024 | 8.89 | -0.160 | -1.77% | 9.05 | 9.23 | 8.78 | 360,563.00 |
| May 20 2024 | 9.05 | 0.840 | 10.23% | 8.24 | 9.09 | 8.07 | 511,050.00 |
| May 19 2024 | 8.21 | -0.340 | -3.98% | 8.54 | 8.58 | 8.11 | 194,342.00 |
| May 18 2024 | 8.55 | -0.130 | -1.50% | 8.67 | 8.72 | 8.41 | 132,034.00 |
| May 17 2024 | 8.68 | 0.290 | 3.46% | 8.36 | 8.75 | 8.22 | 246,084.00 |
| May 16 2024 | 8.39 | -0.160 | -1.87% | 8.52 | 9.72 | 8.05 | 353,432.00 |
| May 15 2024 | 8.55 | 0.460 | 5.69% | 8.09 | 8.65 | 8.06 | 323,015.00 |
| May 14 2024 | 8.09 | -0.190 | -2.29% | 8.28 | 8.50 | 8.05 | 264,524.00 |
| May 13 2024 | 8.28 | 0.160 | 1.97% | 8.15 | 8.65 | 7.83 | 480,344.00 |
| May 12 2024 | 8.12 | -0.280 | -3.33% | 8.40 | 8.51 | 8.07 | 212,606.00 |
| May 11 2024 | 8.40 | -0.210 | -2.44% | 8.62 | 8.77 | 8.37 | 136,119.00 |
| May 10 2024 | 8.61 | -0.530 | -5.80% | 9.16 | 9.34 | 8.49 | 308,039.00 |
| May 09 2024 | 9.14 | 0.260 | 2.93% | 8.88 | 9.23 | 8.64 | 246,722.00 |
| May 08 2024 | 8.88 | 0.010 | 0.11% | 8.81 | 10.50 | 8.61 | 211,764.00 |
| May 07 2024 | 8.87 | -0.080 | -0.89% | 8.91 | 9.25 | 8.68 | 242,808.00 |
| May 06 2024 | 8.95 | -0.080 | -0.89% | 9.05 | 9.33 | 8.84 | 168,964.00 |
| May 05 2024 | 9.03 | 0.210 | 2.38% | 8.80 | 10.74 | 8.58 | 217,178.00 |
| May 04 2024 | 8.82 | 0.060 | 0.68% | 8.79 | 8.98 | 8.67 | 164,923.00 |
| May 03 2024 | 8.76 | 0.030 | 0.34% | 8.67 | 10.91 | 8.48 | 241,205.00 |
| May 02 2024 | 8.73 | 0.270 | 3.19% | 8.40 | 12.11 | 8.09 | 187,285.00 |
| May 01 2024 | 8.46 | 0.210 | 2.55% | 8.27 | 8.49 | 7.81 | 326,381.00 |
| Apr 30 2024 | 8.25 | -0.460 | -5.28% | 8.64 | 8.83 | 7.96 | 354,957.00 |
| Apr 29 2024 | 8.71 | -0.040 | -0.46% | 9.01 | 9.07 | 8.40 | 296,822.00 |
| Apr 28 2024 | 8.75 | -0.180 | -2.02% | 8.95 | 9.43 | 8.68 | 188,301.00 |
| Apr 27 2024 | 8.93 | 0.220 | 2.53% | 8.72 | 9.45 | 8.40 | 279,158.00 |
| Apr 26 2024 | 8.71 | -0.310 | -3.44% | 9.03 | 9.63 | 8.61 | 270,241.00 |
| Apr 25 2024 | 9.02 | 0.070 | 0.78% | 8.95 | 9.21 | 8.60 | 328,300.00 |
| Apr 24 2024 | 8.95 | -0.430 | -4.58% | 9.41 | 9.66 | 8.84 | 301,912.00 |
| Apr 23 2024 | 9.38 | -0.040 | -0.42% | 9.39 | 10.24 | 9.25 | 218,117.00 |
| Apr 22 2024 | 9.42 | 0.260 | 2.84% | 9.12 | 10.50 | 9.09 | 283,035.00 |
| Apr 21 2024 | 9.16 | -0.210 | -2.24% | 9.32 | 9.40 | 8.94 | 176,665.00 |
| Apr 20 2024 | 9.37 | 0.670 | 7.70% | 8.69 | 9.43 | 8.51 | 250,990.00 |
| Apr 19 2024 | 8.70 | 0.100 | 1.16% | 8.59 | 8.93 | 7.93 | 368,750.00 |
| Apr 18 2024 | 8.60 | 0.250 | 2.99% | 8.34 | 8.69 | 8.17 | 270,528.00 |
| Apr 17 2024 | 8.35 | -0.150 | -1.76% | 8.47 | 8.64 | 8.02 | 314,748.00 |
| Apr 16 2024 | 8.50 | -0.130 | -1.51% | 8.63 | 8.69 | 8.21 | 325,258.00 |
| Apr 15 2024 | 8.63 | -0.210 | -2.38% | 8.73 | 9.17 | 8.17 | 478,849.00 |
| Apr 14 2024 | 8.84 | 0.620 | 7.54% | 8.20 | 8.95 | 7.85 | 669,435.00 |
| Apr 13 2024 | 8.22 | -0.620 | -7.01% | 8.85 | 9.10 | 7.16 | 1,368,990.00 |
| Apr 12 2024 | 8.84 | -2.42 | -21.49% | 11.26 | 11.41 | 7.40 | 1,652,142.00 |
| Apr 11 2024 | 11.26 | -0.260 | -2.26% | 11.49 | 11.70 | 11.15 | 340,027.00 |
| Apr 10 2024 | 11.52 | -0.120 | -1.03% | 11.69 | 12.68 | 10.87 | 537,212.00 |
| Apr 09 2024 | 11.64 | -0.590 | -4.82% | 12.24 | 12.65 | 11.20 | 598,126.00 |
| Apr 08 2024 | 12.23 | -0.820 | -6.28% | 13.02 | 13.10 | 11.74 | 889,095.00 |
| Apr 07 2024 | 13.05 | 0.260 | 2.03% | 12.74 | 13.11 | 12.68 | 234,551.00 |
| Apr 06 2024 | 12.79 | 0.160 | 1.27% | 12.58 | 12.96 | 12.47 | 197,781.00 |
| Apr 05 2024 | 12.63 | -0.380 | -2.92% | 12.98 | 13.05 | 12.11 | 287,293.00 |
| Apr 04 2024 | 13.01 | 0.220 | 1.72% | 12.78 | 13.38 | 12.41 | 327,103.00 |
| Apr 03 2024 | 12.79 | 0.040 | 0.31% | 12.76 | 13.28 | 12.28 | 340,806.00 |
| Apr 02 2024 | 12.75 | -1.46 | -10.27% | 14.11 | 14.23 | 12.55 | 509,141.00 |
| Apr 01 2024 | 14.21 | -0.650 | -4.37% | 14.80 | 15.57 | 13.30 | 748,203.00 |
| Mar 31 2024 | 14.86 | 0.380 | 2.62% | 14.45 | 15.27 | 14.31 | 492,576.00 |
| Mar 30 2024 | 14.48 | -0.340 | -2.29% | 14.86 | 15.48 | 14.18 | 696,436.00 |
| Mar 29 2024 | 14.82 | 1.07 | 7.78% | 13.74 | 15.37 | 13.60 | 1,026,054.00 |
| Mar 28 2024 | 13.75 | -0.260 | -1.86% | 14.07 | 14.40 | 13.59 | 386,359.00 |
| Mar 27 2024 | 14.01 | -0.290 | -2.03% | 14.32 | 14.46 | 13.55 | 388,311.00 |
| Mar 26 2024 | 14.30 | -0.050 | -0.35% | 14.43 | 15.20 | 13.83 | 450,497.00 |
| Mar 25 2024 | 14.35 | 0.500 | 3.61% | 13.91 | 14.71 | 13.74 | 428,644.00 |
| Mar 24 2024 | 13.85 | 0.470 | 3.51% | 13.37 | 13.97 | 13.21 | 191,349.00 |
| Mar 23 2024 | 13.38 | 0.220 | 1.67% | 13.29 | 14.10 | 12.85 | 240,574.00 |
| Mar 22 2024 | 13.16 | -0.690 | -4.98% | 13.87 | 16.57 | 12.83 | 412,512.00 |
| Mar 21 2024 | 13.85 | 0.00 | 0.00% | 13.87 | 14.13 | 13.36 | 412,949.00 |
| Mar 20 2024 | 13.85 | 1.56 | 12.69% | 12.43 | 13.96 | 11.86 | 464,972.00 |
