Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ZLWUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 6.54 | -0.160 | -2.41% | 6.70 | 6.71 | 6.49 | 0.00 |
| Jul 22 2024 | 6.70 | -0.030 | -0.49% | 6.43 | 6.77 | 6.39 | 0.00 |
| Jul 21 2024 | 6.73 | 0.070 | 1.05% | 6.65 | 6.77 | 6.53 | 0.00 |
| Jul 20 2024 | 6.66 | 0.040 | 0.66% | 6.62 | 6.70 | 6.58 | 0.00 |
| Jul 19 2024 | 6.62 | 0.280 | 4.39% | 6.34 | 6.69 | 6.27 | 0.00 |
| Jul 18 2024 | 6.34 | -0.020 | -0.33% | 6.35 | 6.45 | 6.27 | 0.00 |
| Jul 17 2024 | 6.36 | -0.100 | -1.55% | 6.45 | 6.55 | 6.34 | 0.00 |
| Jul 16 2024 | 6.46 | 0.040 | 0.67% | 6.43 | 6.48 | 6.20 | 0.00 |
| Jul 15 2024 | 6.42 | 0.370 | 6.03% | 5.64 | 6.43 | 5.32 | 0.00 |
| Jul 14 2024 | 6.05 | 0.180 | 3.10% | 5.87 | 6.09 | 5.87 | 0.00 |
| Jul 13 2024 | 5.87 | 0.130 | 2.32% | 5.74 | 5.93 | 5.73 | 0.00 |
| Jul 12 2024 | 5.74 | 0.050 | 0.92% | 5.69 | 5.80 | 5.61 | 0.00 |
| Jul 11 2024 | 5.69 | -0.040 | -0.69% | 5.71 | 5.88 | 5.66 | 0.00 |
| Jul 10 2024 | 5.73 | -0.030 | -0.49% | 5.74 | 5.89 | 5.67 | 0.00 |
| Jul 09 2024 | 5.75 | 0.140 | 2.45% | 5.62 | 5.77 | 5.58 | 0.00 |
| Jul 08 2024 | 5.62 | 0.080 | 1.42% | 5.64 | 5.76 | 5.32 | 0.00 |
| Jul 07 2024 | 5.54 | -0.230 | -3.96% | 5.76 | 5.79 | 5.53 | 0.00 |
| Jul 06 2024 | 5.77 | 0.150 | 2.60% | 5.61 | 5.80 | 5.56 | 0.00 |
| Jul 05 2024 | 5.62 | -0.050 | -0.94% | 5.64 | 5.69 | 5.32 | 0.00 |
| Jul 04 2024 | 5.67 | -0.300 | -4.95% | 5.96 | 5.99 | 5.63 | 0.00 |
| Jul 03 2024 | 5.97 | -0.180 | -2.91% | 6.15 | 6.17 | 5.88 | 0.00 |
| Jul 02 2024 | 6.15 | -0.080 | -1.27% | 6.23 | 6.27 | 6.12 | 0.00 |
| Jul 01 2024 | 6.23 | 0.010 | 0.13% | 6.03 | 6.32 | 6.00 | 0.00 |
| Jun 30 2024 | 6.22 | 0.190 | 3.09% | 6.04 | 6.24 | 6.01 | 0.00 |
| Jun 29 2024 | 6.03 | 0.050 | 0.85% | 5.98 | 6.06 | 5.98 | 0.00 |
| Jun 28 2024 | 5.98 | -0.120 | -1.98% | 6.11 | 6.16 | 5.94 | 0.00 |
| Jun 27 2024 | 6.10 | 0.080 | 1.26% | 6.03 | 6.17 | 6.00 | 0.00 |
| Jun 26 2024 | 6.03 | -0.100 | -1.58% | 6.59 | 6.59 | 6.02 | 0.00 |
| Jun 25 2024 | 6.12 | 0.140 | 2.40% | 5.97 | 6.19 | 5.97 | 0.00 |
| Jun 24 2024 | 5.98 | -0.300 | -4.78% | 6.26 | 6.28 | 5.81 | 0.00 |
| Jun 23 2024 | 6.28 | -0.090 | -1.40% | 6.37 | 6.39 | 6.27 | 0.00 |
| Jun 22 2024 | 6.37 | 0.020 | 0.28% | 6.36 | 6.39 | 6.34 | 0.00 |
| Jun 21 2024 | 6.35 | -0.080 | -1.28% | 6.43 | 6.44 | 6.28 | 0.00 |
| Jun 20 2024 | 6.43 | 0.00 | 0.05% | 6.44 | 6.59 | 6.40 | 0.00 |
| Jun 19 2024 | 6.43 | -0.020 | -0.30% | 6.46 | 6.51 | 6.41 | 0.00 |
| Jun 18 2024 | 6.45 | -0.140 | -2.08% | 6.59 | 6.59 | 6.35 | 0.00 |
| Jun 17 2024 | 6.58 | -0.020 | -0.33% | 6.54 | 6.67 | 6.46 | 0.00 |
| Jun 16 2024 | 6.61 | 0.050 | 0.69% | 6.56 | 6.63 | 6.54 | 0.00 |
| Jun 15 2024 | 6.56 | 0.020 | 0.24% | 6.54 | 6.58 | 6.53 | 0.00 |
| Jun 14 2024 | 6.54 | -0.080 | -1.15% | 6.63 | 6.67 | 6.45 | 0.00 |
| Jun 13 2024 | 6.62 | -0.140 | -2.11% | 6.77 | 6.78 | 6.57 | 0.00 |
| Jun 12 2024 | 6.76 | 0.080 | 1.27% | 6.67 | 6.94 | 6.63 | 0.00 |
| Jun 11 2024 | 6.68 | -0.210 | -3.01% | 6.89 | 6.89 | 6.56 | 0.00 |
| Jun 10 2024 | 6.89 | -0.020 | -0.26% | 6.71 | 6.97 | 6.70 | 0.00 |
| Jun 09 2024 | 6.90 | 0.030 | 0.47% | 6.87 | 6.92 | 6.86 | 0.00 |
| Jun 08 2024 | 6.87 | 0.00 | -0.01% | 6.87 | 6.89 | 6.86 | 0.00 |
| Jun 07 2024 | 6.87 | -0.140 | -2.04% | 7.01 | 7.13 | 6.79 | 0.00 |
| Jun 06 2024 | 7.02 | -0.030 | -0.45% | 7.05 | 7.10 | 6.96 | 0.00 |
| Jun 05 2024 | 7.05 | 0.050 | 0.76% | 6.71 | 7.11 | 6.70 | 0.00 |
| Jun 04 2024 | 6.99 | 0.180 | 2.58% | 6.82 | 7.04 | 6.80 | 0.00 |
| Jun 03 2024 | 6.82 | 0.100 | 1.46% | 6.71 | 6.97 | 6.70 | 0.00 |
| Jun 02 2024 | 6.72 | 0.010 | 0.15% | 6.71 | 6.78 | 6.68 | 0.00 |
| Jun 01 2024 | 6.71 | 0.020 | 0.34% | 6.69 | 6.72 | 6.68 | 0.00 |
| May 31 2024 | 6.69 | -0.090 | -1.29% | 6.78 | 6.84 | 6.60 | 0.00 |
| May 30 2024 | 6.78 | 0.070 | 1.10% | 6.70 | 6.89 | 6.65 | 0.00 |
| May 29 2024 | 6.70 | -0.080 | -1.11% | 6.77 | 6.82 | 6.65 | 0.00 |
| May 28 2024 | 6.78 | -0.100 | -1.39% | 6.88 | 6.89 | 6.66 | 0.00 |
| May 27 2024 | 6.87 | 0.080 | 1.23% | 6.57 | 7.00 | 6.51 | 0.00 |
| May 26 2024 | 6.79 | -0.070 | -1.07% | 6.87 | 6.89 | 6.76 | 0.00 |
| May 25 2024 | 6.86 | 0.070 | 0.96% | 6.79 | 6.89 | 6.79 | 0.00 |
| May 24 2024 | 6.80 | 0.070 | 1.03% | 6.73 | 6.86 | 6.61 | 0.00 |
| May 23 2024 | 6.73 | -0.120 | -1.79% | 6.85 | 6.94 | 6.59 | 0.00 |
| May 22 2024 | 6.85 | -0.100 | -1.51% | 6.95 | 7.00 | 6.84 | 0.00 |
| May 21 2024 | 6.96 | -0.120 | -1.69% | 7.08 | 7.12 | 6.86 | 0.00 |
| May 20 2024 | 7.08 | 0.510 | 7.78% | 6.57 | 7.09 | 6.51 | 0.00 |
| May 19 2024 | 6.57 | -0.080 | -1.17% | 6.64 | 6.71 | 6.54 | 0.00 |
| May 18 2024 | 6.64 | 0.010 | 0.09% | 6.64 | 6.68 | 6.61 | 0.00 |
| May 17 2024 | 6.64 | 0.170 | 2.57% | 6.47 | 6.69 | 6.46 | 0.00 |
| May 16 2024 | 6.47 | -0.110 | -1.60% | 6.57 | 6.61 | 6.40 | 0.00 |
| May 15 2024 | 6.58 | 0.470 | 7.74% | 6.10 | 6.58 | 6.08 | 0.00 |
| May 14 2024 | 6.10 | -0.130 | -2.09% | 6.24 | 6.25 | 6.06 | 0.00 |
| May 13 2024 | 6.23 | 0.140 | 2.29% | 6.07 | 6.29 | 6.01 | 0.00 |
| May 12 2024 | 6.09 | 0.070 | 1.13% | 6.03 | 6.13 | 6.01 | 0.00 |
| May 11 2024 | 6.03 | -0.010 | -0.23% | 6.03 | 6.09 | 6.00 | 0.00 |
| May 10 2024 | 6.04 | -0.210 | -3.32% | 6.24 | 6.29 | 5.97 | 0.00 |
| May 09 2024 | 6.25 | 0.180 | 3.05% | 6.07 | 6.28 | 6.01 | 0.00 |
| May 08 2024 | 6.06 | -0.130 | -2.11% | 6.18 | 6.25 | 6.03 | 0.00 |
| May 07 2024 | 6.19 | -0.070 | -1.12% | 6.26 | 6.38 | 6.17 | 0.00 |
| May 06 2024 | 6.26 | -0.080 | -1.28% | 5.86 | 6.47 | 5.83 | 0.00 |
| May 05 2024 | 6.34 | 0.010 | 0.20% | 6.33 | 6.40 | 6.24 | 0.00 |
| May 04 2024 | 6.33 | 0.090 | 1.51% | 6.23 | 6.39 | 6.20 | 0.00 |
| May 03 2024 | 6.24 | 0.370 | 6.39% | 5.86 | 6.28 | 5.83 | 0.00 |
| May 02 2024 | 5.86 | 0.070 | 1.21% | 5.77 | 5.91 | 5.64 | 0.00 |
| May 01 2024 | 5.79 | -0.240 | -3.95% | 6.01 | 6.02 | 5.60 | 0.00 |
| Apr 30 2024 | 6.03 | -0.300 | -4.68% | 6.33 | 6.41 | 5.86 | 0.00 |
| Apr 29 2024 | 6.33 | 0.080 | 1.33% | 6.44 | 6.51 | 6.13 | 0.00 |
| Apr 28 2024 | 6.25 | -0.050 | -0.73% | 6.29 | 6.37 | 6.22 | 0.00 |
| Apr 27 2024 | 6.29 | -0.030 | -0.53% | 6.32 | 6.33 | 6.20 | 0.00 |
| Apr 26 2024 | 6.32 | -0.070 | -1.07% | 6.39 | 6.42 | 6.28 | 0.00 |
| Apr 25 2024 | 6.39 | 0.030 | 0.44% | 6.37 | 6.47 | 6.23 | 0.00 |
