ZCMD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 06 2022 | 1.2174 | 0.00 | -0.02% | 1.27 | 1.27 | 1.0999 | 2,999 |
| Dec 05 2022 | 1.2176 | 0.01 | 0.63% | 1.23 | 1.23 | 1.19 | 5,024 |
| Dec 02 2022 | 1.21 | -0.02 | -1.63% | 1.20 | 1.21 | 1.20 | 3,484 |
| Dec 01 2022 | 1.23 | 0.01 | 0.82% | 1.29 | 1.29 | 1.205 | 4,412 |
| Nov 30 2022 | 1.22 | -0.01 | -0.81% | 1.2399 | 1.2399 | 1.20 | 4,061 |
| Nov 29 2022 | 1.23 | 0.00 | 0.41% | 1.23 | 1.24 | 1.09 | 13,071 |
| Nov 28 2022 | 1.225 | -0.01 | -0.41% | 1.23 | 1.2387 | 1.225 | 599 |
| Nov 25 2022 | 1.23 | 0.00 | +0.00% | 1.22 | 1.23 | 1.22 | 0 |
| Nov 25 2022 | 1.23 | 0.01 | 1.04% | 1.22 | 1.23 | 1.22 | 822 |
| Nov 24 2022 | 1.2173 | 0.00 | +0.00% | 1.20 | 1.22 | 1.20 | 0 |
| Nov 23 2022 | 1.2173 | 0.02 | 1.44% | 1.20 | 1.22 | 1.20 | 1,063 |
| Nov 22 2022 | 1.20 | -0.01 | -0.83% | 1.26 | 1.26 | 1.16 | 1,945 |
| Nov 21 2022 | 1.21 | -0.02 | -1.41% | 1.11 | 1.23 | 1.11 | 2,108 |
| Nov 18 2022 | 1.2273 | 0.00 | -0.22% | 1.19 | 1.23 | 1.17 | 9,322 |
| Nov 17 2022 | 1.23 | 0.01 | 0.82% | 1.18 | 1.24 | 1.18 | 86,628 |
| Nov 16 2022 | 1.22 | 0.02 | 1.67% | 1.11 | 1.24 | 1.11 | 3,154 |
| Nov 15 2022 | 1.20 | 0.09 | 8.12% | 1.10 | 1.22 | 1.08 | 21,096 |
| Nov 14 2022 | 1.1099 | -0.02 | -1.69% | 1.11 | 1.1299 | 1.05 | 4,156 |
| Nov 11 2022 | 1.129 | 0.00 | -0.09% | 1.1292 | 1.13 | 1.09 | 2,037 |
| Nov 10 2022 | 1.13 | 0.01 | 1.35% | 1.12 | 1.15 | 1.12 | 796 |
| Nov 09 2022 | 1.115 | -0.02 | -1.55% | 1.1327 | 1.159 | 1.09 | 2,601 |
| Nov 08 2022 | 1.1325 | 0.00 | 0.22% | 1.07 | 1.15 | 1.07 | 1,692 |
| Nov 07 2022 | 1.13 | 0.02 | 1.55% | 1.09 | 1.13 | 1.09 | 2,487 |
| Nov 04 2022 | 1.1128 | 0.00 | +0.00% | 1.1299 | 1.13 | 1.11 | 0 |
| Nov 04 2022 | 1.1128 | 0.00 | -0.2% | 1.1299 | 1.13 | 1.11 | 2,140 |
| Nov 03 2022 | 1.115 | -0.01 | -0.45% | 1.06 | 1.13 | 1.06 | 1,465 |
| Nov 02 2022 | 1.12 | 0.01 | 0.9% | 1.0898 | 1.14 | 1.08 | 2,024 |
| Nov 01 2022 | 1.11 | 0.00 | 0.0% | 1.14 | 1.14 | 1.08 | 1,460 |
| Oct 31 2022 | 1.11 | 0.03 | 2.79% | 1.07 | 1.13 | 1.0338 | 11,627 |
| Oct 28 2022 | 1.0799 | 0.02 | 1.88% | 1.0999 | 1.0999 | 1.04 | 8,663 |
| Oct 27 2022 | 1.06 | -0.02 | -1.84% | 1.08 | 1.08 | 1.02 | 3,578 |
| Oct 26 2022 | 1.0799 | 0.02 | 1.88% | 1.00 | 1.09 | 1.00 | 5,408 |
| Oct 25 2022 | 1.06 | 0.02 | 1.92% | 0.60 | 1.14 | 0.60 | 55,426 |
| Oct 24 2022 | 1.04 | -0.12 | -9.96% | 1.15 | 1.1516 | 0.97442 | 83,407 |
| Oct 21 2022 | 1.155 | 0.00 | -0.42% | 1.159 | 1.16 | 1.15 | 2,350 |
| Oct 20 2022 | 1.1599 | 0.01 | 0.85% | 1.15 | 1.16 | 1.15 | 2,020 |
| Oct 19 2022 | 1.1501 | -0.01 | -0.85% | 1.1591 | 1.16 | 1.15 | 2,738 |
| Oct 18 2022 | 1.16 | 0.00 | 0.0% | 1.16 | 1.16 | 1.10 | 1,027 |
| Oct 17 2022 | 1.16 | -0.01 | -0.85% | 1.17 | 1.1736 | 1.1592 | 2,682 |
| Oct 14 2022 | 1.1699 | 0.01 | 0.85% | 1.12 | 1.17 | 1.1112 | 3,512 |
| Oct 13 2022 | 1.16 | 0.03 | 2.65% | 1.18 | 1.18 | 1.115 | 9,959 |
| Oct 12 2022 | 1.13 | -0.01 | -0.44% | 1.1799 | 1.1799 | 1.121 | 5,403 |
| Oct 11 2022 | 1.135 | -0.02 | -2.15% | 1.19 | 1.19 | 1.10 | 16,462 |
| Oct 10 2022 | 1.1599 | -0.01 | -0.48% | 1.20 | 1.20 | 1.13 | 4,969 |
| Oct 07 2022 | 1.1655 | 0.02 | 1.36% | 1.10 | 1.17 | 1.10 | 3,819 |
| Oct 06 2022 | 1.1499 | -0.04 | -3.37% | 1.20 | 1.20 | 1.10 | 3,920 |
| Oct 05 2022 | 1.19 | -0.01 | -0.83% | 1.20 | 1.20 | 1.15 | 1,020 |
| Oct 04 2022 | 1.20 | 0.01 | 0.84% | 1.19 | 1.20 | 1.14 | 27,714 |
| Oct 03 2022 | 1.19 | 0.04 | 3.48% | 1.11 | 1.20 | 1.11 | 6,271 |
| Sep 30 2022 | 1.15 | 0.00 | 0.02% | 1.15 | 1.15 | 1.14 | 921 |
| Sep 29 2022 | 1.1498 | 0.05 | 4.53% | 1.05 | 1.17 | 1.05 | 3,680 |
| Sep 28 2022 | 1.10 | -0.08 | -6.78% | 1.17 | 1.19 | 1.10 | 5,350 |
| Sep 27 2022 | 1.18 | 0.05 | 4.42% | 1.175 | 1.21 | 1.17 | 4,163 |
| Sep 26 2022 | 1.13 | 0.03 | 2.73% | 1.08 | 1.17 | 1.05 | 25,250 |
| Sep 23 2022 | 1.10 | 0.02 | 1.85% | 1.15 | 1.15 | 1.10 | 4,728 |
| Sep 22 2022 | 1.08 | 0.01 | 0.93% | 1.04 | 1.15 | 1.04 | 4,747 |
| Sep 21 2022 | 1.07 | -0.03 | -3.16% | 1.10 | 1.10 | 1.04 | 8,326 |
| Sep 20 2022 | 1.1049 | -0.03 | -2.22% | 1.0501 | 1.15 | 1.0501 | 6,403 |
| Sep 19 2022 | 1.13 | 0.00 | 0.44% | 1.13 | 1.155 | 1.09 | 5,691 |
| Sep 16 2022 | 1.125 | 0.01 | 0.51% | 1.14 | 1.14 | 1.11 | 15,158 |
| Sep 15 2022 | 1.1193 | -0.02 | -1.81% | 1.12 | 1.1399 | 1.0835 | 4,510 |
| Sep 14 2022 | 1.1399 | -0.01 | -0.45% | 1.14 | 1.14 | 1.10 | 3,948 |
| Sep 13 2022 | 1.145 | 0.01 | 0.44% | 1.1499 | 1.15 | 1.1415 | 5,545 |
| Sep 12 2022 | 1.14 | 0.01 | 0.88% | 1.08 | 1.18 | 1.08 | 655 |
| Sep 09 2022 | 1.13 | -0.01 | -0.88% | 1.15 | 1.1599 | 1.05 | 6,854 |
| Sep 08 2022 | 1.14 | 0.00 | 0.0% | 1.17 | 1.17 | 1.14 | 382 |