ZEEL.BOZEEL.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $89.09 | $90.85 | $89.09 | $90.26 | 135,076 |
| 1/13/2026 | $90.15 | $90.67 | $89.00 | $89.20 | 146,565 |
| 1/12/2026 | $91.04 | $91.04 | $88.74 | $89.92 | 280,042 |
| 1/9/2026 | $90.99 | $91.40 | $89.64 | $91.04 | 251,228 |
| 1/8/2026 | $92.13 | $92.75 | $90.21 | $90.57 | 331,553 |
| 1/7/2026 | $91.52 | $92.55 | $90.94 | $92.19 | 212,072 |
| 1/6/2026 | $91.20 | $92.12 | $90.98 | $91.43 | 3.36M |
| 1/5/2026 | $91.67 | $93.35 | $90.75 | $91.19 | 472,036 |
| 1/2/2026 | $90.51 | $91.27 | $90.25 | $91.09 | 343,313 |
| 1/1/2026 | $90.69 | $93.55 | $90.10 | $90.48 | 561,507 |
| 12/31/2025 | $89.80 | $90.70 | $89.80 | $89.95 | 168,187 |
| 12/30/2025 | $90.55 | $91.20 | $89.55 | $89.75 | 299,121 |
| 12/29/2025 | $91.35 | $91.75 | $90.35 | $90.85 | 213,928 |
| 12/26/2025 | $91.65 | $92.05 | $91.10 | $91.25 | 179,841 |
| 12/24/2025 | $91.95 | $93.60 | $91.70 | $91.85 | 177,280 |
| 12/23/2025 | $92.25 | $92.90 | $91.40 | $91.80 | 170,422 |
| 12/22/2025 | $91.40 | $93.20 | $91.15 | $92.00 | 266,238 |
| 12/19/2025 | $90.90 | $92.30 | $90.30 | $90.60 | 212,486 |
| 12/18/2025 | $92.60 | $93.00 | $89.75 | $90.50 | 258,039 |
| 12/17/2025 | $93.00 | $94.20 | $92.40 | $92.60 | 144,061 |
| 12/16/2025 | $93.95 | $94.20 | $92.65 | $92.75 | 140,766 |
| 12/15/2025 | $94.40 | $95.05 | $93.50 | $93.75 | 336,747 |
| 12/12/2025 | $94.10 | $95.35 | $93.80 | $94.25 | 185,645 |
| 12/11/2025 | $94.00 | $94.60 | $92.95 | $93.70 | 321,414 |
| 12/10/2025 | $92.80 | $95.25 | $92.80 | $93.40 | 345,735 |
| 12/9/2025 | $93.80 | $94.10 | $91.70 | $92.75 | 633,620 |
| 12/8/2025 | $97.50 | $98.30 | $93.25 | $93.75 | 743,936 |
| 12/5/2025 | $97.65 | $98.25 | $96.90 | $97.50 | 281,570 |
| 12/4/2025 | $99.65 | $99.70 | $97.50 | $97.85 | 107,069 |
| 12/3/2025 | $97.60 | $100.00 | $96.95 | $99.70 | 190,780 |
| 12/2/2025 | $99.80 | $100.00 | $97.00 | $97.60 | 195,873 |
| 12/1/2025 | $102.15 | $102.15 | $99.40 | $99.95 | 314,107 |
| 11/28/2025 | $98.25 | $104.50 | $97.35 | $101.45 | 1.43M |
| 11/27/2025 | $98.00 | $99.15 | $97.70 | $98.15 | 104,449 |
| 11/26/2025 | $97.25 | $98.10 | $97.25 | $97.80 | 116,721 |
| 11/25/2025 | $98.05 | $98.20 | $96.80 | $97.00 | 318,658 |
| 11/24/2025 | $98.05 | $99.50 | $97.30 | $98.35 | 232,767 |
| 11/21/2025 | $98.85 | $98.85 | $97.95 | $98.05 | 305,134 |
| 11/19/2025 | $99.80 | $99.80 | $98.60 | $99.05 | 303,365 |
| 11/18/2025 | $100.25 | $100.30 | $99.35 | $99.65 | 296,443 |
| 11/17/2025 | $101.00 | $101.90 | $99.90 | $100.10 | 124,030 |
| 11/14/2025 | $100.10 | $101.55 | $99.80 | $100.45 | 150,779 |
| 11/13/2025 | $103.35 | $103.35 | $99.60 | $100.10 | 233,527 |
| 11/12/2025 | $99.00 | $104.45 | $98.75 | $103.40 | 1.19M |
| 11/11/2025 | $97.20 | $99.30 | $96.05 | $98.85 | 520,111 |
| 11/10/2025 | $99.00 | $99.75 | $97.50 | $97.65 | 427,344 |
| 11/7/2025 | $99.75 | $99.80 | $98.10 | $98.85 | 356,972 |
| 11/6/2025 | $101.75 | $102.10 | $99.30 | $99.75 | 533,299 |
| 11/4/2025 | $100.95 | $102.85 | $100.95 | $101.95 | 607,816 |
| 11/3/2025 | $100.45 | $101.50 | $100.40 | $100.65 | 529,435 |
| 10/31/2025 | $102.15 | $102.30 | $100.30 | $100.65 | 588,313 |
| 10/30/2025 | $104.20 | $104.80 | $101.80 | $101.90 | 271,711 |
| 10/29/2025 | $102.90 | $105.00 | $102.10 | $103.80 | 374,139 |
| 10/28/2025 | $103.30 | $103.75 | $102.65 | $102.80 | 186,784 |
| 10/27/2025 | $104.65 | $105.40 | $103.00 | $103.10 | 944,473 |
| 10/24/2025 | $106.15 | $106.45 | $104.50 | $104.80 | 307,168 |
| 10/23/2025 | $105.15 | $106.65 | $104.65 | $105.75 | 193,136 |
| 10/21/2025 | $104.60 | $105.45 | $103.60 | $104.40 | 190,772 |
| 10/20/2025 | $105.40 | $105.90 | $103.55 | $104.15 | 591,580 |
| 10/17/2025 | $108.00 | $108.00 | $104.50 | $105.40 | 1.13M |