Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
YZCAY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 12.334 | 0.37 | 3.08% | 12.56 | 12.56 | 12.32 | 1,134 |
| Sep 20 2024 | 11.965 | 0.19 | 1.57% | 11.88 | 12.05 | 11.88 | 4,249 |
| Sep 19 2024 | 11.78 | 0.28 | 2.43% | 11.695 | 11.79 | 11.695 | 2,357 |
| Sep 18 2024 | 11.50 | 0.05 | 0.44% | 11.005 | 11.50 | 11.005 | 19,493 |
| Sep 17 2024 | 11.45 | 0.09 | 0.79% | 11.40 | 11.48 | 11.40 | 652 |
| Sep 16 2024 | 11.36 | -0.05 | -0.44% | 11.46 | 11.46 | 11.31 | 2,234 |
| Sep 13 2024 | 11.41 | -0.20 | -1.72% | 11.4117 | 11.57 | 11.41 | 1,372 |
| Sep 12 2024 | 11.61 | 0.05 | 0.43% | 11.45 | 11.61 | 11.45 | 1,062 |
| Sep 11 2024 | 11.56 | -0.17 | -1.45% | 11.60 | 11.605 | 11.56 | 888 |
| Sep 10 2024 | 11.73 | -0.27 | -2.25% | 11.35 | 11.73 | 11.35 | 3,145 |
| Sep 09 2024 | 12.00 | -0.33 | -2.68% | 12.25 | 12.30 | 11.99 | 3,671 |
| Sep 06 2024 | 12.33 | 0.07 | 0.57% | 12.31 | 12.59 | 12.31 | 2,677 |
| Sep 05 2024 | 12.26 | -0.51 | -3.99% | 12.53 | 12.557 | 12.26 | 1,767 |
| Sep 04 2024 | 12.77 | 0.00 | 0.00% | 12.70 | 12.855 | 12.70 | 1,159 |
| Sep 03 2024 | 12.77 | -0.01 | -0.08% | 12.78 | 12.815 | 12.6612 | 5,231 |
| Aug 30 2024 | 12.78 | 0.00 | 0.00% | 12.78 | 12.78 | 12.78 | 0 |
| Aug 29 2024 | 12.78 | -0.09 | -0.70% | 12.52 | 12.78 | 12.32 | 1,861 |
| Aug 28 2024 | 12.87 | -0.28 | -2.13% | 12.45 | 13.00 | 12.45 | 3,080 |
| Aug 27 2024 | 13.15 | 0.64 | 5.12% | 12.77 | 13.15 | 12.77 | 564 |
| Aug 26 2024 | 12.51 | 0.11 | 0.89% | 12.51 | 12.51 | 12.51 | 915 |
| Aug 23 2024 | 12.40 | -0.05 | -0.40% | 12.40 | 12.40 | 12.40 | 290 |
| Aug 22 2024 | 12.4501 | -0.18 | -1.42% | 12.63 | 12.82 | 12.45 | 3,371 |
| Aug 21 2024 | 12.63 | 0.50 | 4.08% | 12.615 | 12.63 | 12.615 | 1,343 |
| Aug 20 2024 | 12.135 | -0.80 | -6.15% | 12.50 | 12.50 | 12.00 | 4,387 |
| Aug 19 2024 | 12.93 | -0.01 | -0.08% | 12.80 | 12.94 | 12.80 | 2,586 |
| Aug 16 2024 | 12.94 | 0.10 | 0.78% | 12.68 | 12.94 | 12.68 | 707 |
| Aug 15 2024 | 12.84 | 0.08 | 0.67% | 12.50 | 13.43 | 12.50 | 5,239 |
| Aug 14 2024 | 12.755 | -0.16 | -1.20% | 13.00 | 13.00 | 12.755 | 7,696 |
| Aug 13 2024 | 12.91 | 0.06 | 0.47% | 12.91 | 12.91 | 12.91 | 963 |
| Aug 12 2024 | 12.85 | 0.13 | 1.02% | 13.09 | 13.09 | 12.85 | 2,117 |
| Aug 09 2024 | 12.72 | 0.31 | 2.50% | 13.23 | 13.23 | 12.50 | 8,371 |
| Aug 08 2024 | 12.41 | 0.19 | 1.55% | 12.55 | 12.61 | 12.40 | 2,563 |
| Aug 07 2024 | 12.22 | -0.06 | -0.46% | 12.84 | 13.00 | 12.22 | 3,688 |
| Aug 06 2024 | 12.2764 | -0.03 | -0.25% | 12.1764 | 12.2764 | 12.1126 | 8,563 |
| Aug 05 2024 | 12.3072 | -0.45 | -3.56% | 12.3418 | 12.4764 | 12.3072 | 5,110 |
| Aug 02 2024 | 12.761 | 0.06 | 0.45% | 12.8841 | 12.8918 | 12.6918 | 11,396 |
| Aug 01 2024 | 12.7033 | -0.34 | -2.62% | 12.7072 | 12.7072 | 12.7033 | 962 |
| Jul 31 2024 | 13.0456 | 0.74 | 6.03% | 12.9995 | 13.0533 | 12.9303 | 6,766 |
| Jul 30 2024 | 12.3034 | -0.32 | -2.53% | 12.3457 | 12.3457 | 12.3034 | 2,470 |
| Jul 29 2024 | 12.6226 | 0.14 | 1.11% | 12.4149 | 12.6764 | 12.4149 | 2,975 |
| Jul 26 2024 | 12.4841 | 0.05 | 0.43% | 12.461 | 12.8533 | 12.4226 | 14,138 |
| Jul 25 2024 | 12.4303 | -0.34 | -2.65% | 12.6995 | 12.7149 | 12.4149 | 7,169 |
| Jul 24 2024 | 12.7687 | -0.16 | -1.25% | 12.7995 | 12.7995 | 12.7687 | 943 |
| Jul 23 2024 | 12.9303 | 0.14 | 1.08% | 13.0752 | 13.0752 | 12.9303 | 1,522 |
| Jul 22 2024 | 12.7918 | -0.29 | -2.23% | 13.3072 | 13.3072 | 12.7918 | 2,882 |
| Jul 19 2024 | 13.0841 | -0.15 | -1.10% | 12.7687 | 13.0841 | 12.7687 | 2,091 |
| Jul 18 2024 | 13.2302 | 0.00 | 0.00% | 13.2302 | 13.2302 | 13.2302 | 0 |
| Jul 17 2024 | 13.2302 | -0.15 | -1.15% | 13.2302 | 13.2302 | 13.2302 | 947 |
| Jul 16 2024 | 13.3841 | -0.03 | -0.23% | 13.6687 | 13.6687 | 13.3841 | 994 |
| Jul 15 2024 | 13.4148 | 0.10 | 0.75% | 13.2302 | 13.4187 | 13.2302 | 11,426 |
| Jul 12 2024 | 13.3149 | -0.15 | -1.09% | 13.0456 | 13.3225 | 12.561 | 24,858 |
| Jul 11 2024 | 13.461 | -0.04 | -0.28% | 12.9918 | 13.461 | 12.9918 | 38,001 |
| Jul 10 2024 | 13.4995 | -0.82 | -5.75% | 13.461 | 13.5379 | 13.461 | 17,659 |
| Jul 09 2024 | 14.3225 | -0.18 | -1.27% | 14.3994 | 14.4379 | 14.3225 | 1,502 |
| Jul 08 2024 | 14.5071 | -0.08 | -0.53% | 14.5071 | 14.5071 | 14.5071 | 1,604 |
| Jul 05 2024 | 14.584 | -0.04 | -0.26% | 14.6225 | 14.6225 | 14.5379 | 1,164 |
| Jul 03 2024 | 14.6225 | 0.04 | 0.28% | 14.5379 | 14.6225 | 13.9687 | 920 |
| Jul 02 2024 | 14.581 | 0.11 | 0.78% | 14.0302 | 14.8994 | 14.0302 | 16,462 |
| Jul 01 2024 | 14.4687 | 0.18 | 1.29% | 13.8456 | 14.5225 | 13.6456 | 40,391 |
| Jun 28 2024 | 14.284 | 0.08 | 0.54% | 14.1994 | 14.3979 | 14.1994 | 37,447 |
| Jun 27 2024 | 14.2071 | -1.75 | -10.95% | 12.9687 | 15.2302 | 11.5442 | 61,673 |
| Jun 26 2024 | 15.9532 | -0.53 | -3.22% | 13.8841 | 16.4763 | 13.0826 | 10,214 |
