ZIN.L(ZIN.L)
ZIN.L
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $46.50 | $46.80 | $45.00 | $46.50 | 38,558 |
| 5/21/2026 | $44.80 | $50.00 | $44.00 | $46.50 | 131,127 |
| 5/20/2026 | $41.50 | $41.50 | $41.50 | $41.50 | - |
| 5/19/2026 | $42.50 | $42.50 | $41.00 | $41.50 | 68,604 |
| 5/18/2026 | $42.50 | $42.50 | $42.50 | $42.50 | - |
| 5/15/2026 | $42.50 | $42.50 | $42.50 | $42.50 | - |
| 5/14/2026 | $42.50 | $42.50 | $42.50 | $42.50 | - |
| 5/13/2026 | $42.50 | $42.50 | $42.50 | $42.50 | - |
| 5/12/2026 | $42.50 | $42.50 | $42.50 | $42.50 | - |
| 5/11/2026 | $42.50 | $42.50 | $42.50 | $42.50 | - |
| 5/8/2026 | $42.50 | $42.50 | $41.10 | $42.50 | 114,581 |
| 5/7/2026 | $42.00 | $44.00 | $41.00 | $42.50 | 25,418 |
| 5/6/2026 | $43.00 | $43.68 | $43.00 | $43.00 | 33,472 |
| 5/5/2026 | $43.00 | $43.00 | $42.33 | $43.00 | 40,400 |
| 5/1/2026 | $43.00 | $43.90 | $42.30 | $43.00 | 82,000 |
| 4/30/2026 | $42.50 | $43.00 | $42.00 | $43.00 | 316,637 |
| 4/29/2026 | $42.50 | $42.50 | $42.50 | $42.50 | - |
| 4/28/2026 | $42.50 | $42.50 | $42.25 | $42.50 | 11,778 |
| 4/27/2026 | $42.00 | $43.00 | $41.52 | $42.50 | 55,010 |
| 4/24/2026 | $42.00 | $42.00 | $41.52 | $42.00 | 10,000 |
| 4/23/2026 | $42.00 | $42.00 | $42.00 | $42.00 | - |
| 4/22/2026 | $42.00 | $43.00 | $41.52 | $42.00 | 4,455 |
| 4/21/2026 | $42.00 | $43.00 | $42.00 | $42.00 | 46 |
| 4/20/2026 | $42.00 | $43.00 | $41.00 | $42.00 | 35,501 |
| 4/17/2026 | $42.00 | $43.00 | $41.30 | $42.00 | 23,767 |
| 4/16/2026 | $41.50 | $43.00 | $40.50 | $42.00 | 202,967 |
| 4/15/2026 | $41.00 | $41.86 | $41.00 | $41.00 | 164,429 |
| 4/14/2026 | $41.00 | $42.00 | $40.00 | $41.00 | 4,217 |
| 4/13/2026 | $41.00 | $41.00 | $41.00 | $41.00 | 700,000 |
| 4/10/2026 | $41.00 | $41.00 | $41.00 | $41.00 | 700,000 |
| 4/9/2026 | $41.00 | $41.70 | $40.00 | $41.00 | 80,005 |
| 4/8/2026 | $41.00 | $42.00 | $40.00 | $41.00 | 2,452 |
| 4/7/2026 | $41.00 | $42.00 | $40.00 | $41.00 | 30,476 |
| 4/2/2026 | $41.00 | $41.00 | $40.00 | $41.00 | 1,752 |
| 4/1/2026 | $41.00 | $41.80 | $41.00 | $41.00 | 2 |
| 3/31/2026 | $41.50 | $41.50 | $40.00 | $41.00 | 6,002 |
| 3/30/2026 | $41.00 | $41.00 | $40.00 | $41.00 | 6,000 |
| 3/27/2026 | $41.00 | $41.00 | $40.00 | $41.00 | 25,000 |
| 3/26/2026 | $41.00 | $41.00 | $40.14 | $41.00 | 6 |
| 3/25/2026 | $40.14 | $41.00 | $40.14 | $41.00 | 28,348 |
| 3/24/2026 | $41.00 | $41.00 | $40.14 | $41.00 | 4,516 |
| 3/23/2026 | $41.00 | $41.00 | $40.14 | $41.00 | 5,380 |
| 3/20/2026 | $41.00 | $42.00 | $40.14 | $41.00 | 2,003 |
| 3/19/2026 | $41.00 | $42.00 | $41.00 | $41.00 | 5,003 |
| 3/18/2026 | $41.00 | $41.00 | $41.00 | $41.00 | 287,000 |
| 3/17/2026 | $41.00 | $41.00 | $40.14 | $41.00 | 14,000 |
| 3/16/2026 | $41.00 | $41.00 | $40.14 | $41.00 | 96,460 |
| 3/13/2026 | $41.00 | $41.00 | $41.00 | $41.00 | 600,000 |
| 3/12/2026 | $41.00 | $41.49 | $41.00 | $41.00 | 20,000 |
| 3/11/2026 | $43.00 | $43.00 | $40.00 | $41.00 | 17,271 |
| 3/10/2026 | $43.00 | $43.00 | $43.00 | $43.00 | 271,149 |
| 3/9/2026 | $43.00 | $43.00 | $43.00 | $43.00 | 271,149 |
| 3/6/2026 | $43.50 | $43.50 | $42.00 | $43.00 | 9,514 |
| 3/5/2026 | $45.50 | $45.50 | $42.21 | $43.50 | 11,000 |
| 3/4/2026 | $44.50 | $44.50 | $43.03 | $44.50 | 1,200 |
| 3/3/2026 | $44.50 | $44.50 | $44.50 | $44.50 | 279,000 |
| 3/2/2026 | $44.50 | $45.00 | $43.00 | $44.50 | 38,999 |
| 2/27/2026 | $46.00 | $46.00 | $43.00 | $44.50 | 20,308 |
| 2/26/2026 | $46.00 | $46.00 | $46.00 | $46.00 | 27,900 |
| 2/25/2026 | $46.00 | $46.00 | $44.00 | $46.00 | 11,800 |
| 2/24/2026 | $46.00 | $46.00 | $44.00 | $46.00 | 9,144 |
| 2/23/2026 | $46.00 | $48.00 | $44.00 | $46.00 | 2,537 |