ZOREN.ISZOREN.IS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $3.03 | $3.10 | $3.02 | $3.09 | 64.81M |
| 1/14/2026 | $3.07 | $3.09 | $3.03 | $3.03 | 66.82M |
| 1/13/2026 | $3.06 | $3.11 | $3.05 | $3.07 | 94.55M |
| 1/12/2026 | $3.06 | $3.09 | $3.05 | $3.06 | 46.59M |
| 1/9/2026 | $3.10 | $3.11 | $3.04 | $3.06 | 29.45M |
| 1/8/2026 | $3.07 | $3.11 | $3.02 | $3.10 | 51.10M |
| 1/7/2026 | $3.13 | $3.15 | $3.06 | $3.07 | 37.04M |
| 1/6/2026 | $3.10 | $3.14 | $3.09 | $3.12 | 60.60M |
| 1/5/2026 | $3.13 | $3.14 | $3.07 | $3.09 | 53.22M |
| 1/2/2026 | $3.08 | $3.13 | $3.08 | $3.13 | 37.32M |
| 12/31/2025 | $3.07 | $3.10 | $3.06 | $3.07 | 37.28M |
| 12/30/2025 | $3.03 | $3.14 | $3.01 | $3.07 | 54.10M |
| 12/29/2025 | $3.06 | $3.07 | $3.01 | $3.02 | 29.33M |
| 12/26/2025 | $3.05 | $3.06 | $3.02 | $3.05 | 29.93M |
| 12/25/2025 | $3.05 | $3.08 | $3.05 | $3.05 | 14.35M |
| 12/24/2025 | $3.04 | $3.06 | $3.02 | $3.04 | 25.51M |
| 12/23/2025 | $3.05 | $3.06 | $3.02 | $3.04 | 29.95M |
| 12/22/2025 | $3.16 | $3.16 | $3.05 | $3.05 | 30.84M |
| 12/19/2025 | $3.08 | $3.14 | $3.05 | $3.14 | 50.06M |
| 12/18/2025 | $3.09 | $3.10 | $3.07 | $3.08 | 20.61M |
| 12/17/2025 | $3.09 | $3.12 | $3.07 | $3.08 | 25.81M |
| 12/16/2025 | $3.17 | $3.18 | $3.08 | $3.09 | 52.38M |
| 12/15/2025 | $3.19 | $3.21 | $3.16 | $3.17 | 47.40M |
| 12/12/2025 | $3.18 | $3.21 | $3.16 | $3.18 | 47.84M |
| 12/11/2025 | $3.18 | $3.21 | $3.15 | $3.17 | 68.97M |
| 12/10/2025 | $3.21 | $3.23 | $3.17 | $3.17 | 45.48M |
| 12/9/2025 | $3.23 | $3.24 | $3.18 | $3.20 | 43.28M |
| 12/8/2025 | $3.19 | $3.26 | $3.19 | $3.22 | 53.73M |
| 12/5/2025 | $3.16 | $3.18 | $3.14 | $3.17 | 33.97M |
| 12/4/2025 | $3.20 | $3.24 | $3.15 | $3.15 | 39.26M |
| 12/3/2025 | $3.26 | $3.28 | $3.19 | $3.19 | 61.61M |
| 12/2/2025 | $3.31 | $3.33 | $3.24 | $3.25 | 50.71M |
| 12/1/2025 | $3.24 | $3.32 | $3.24 | $3.31 | 40.89M |
| 11/28/2025 | $3.28 | $3.30 | $3.23 | $3.24 | 31.83M |
| 11/27/2025 | $3.30 | $3.32 | $3.26 | $3.27 | 46.96M |
| 11/26/2025 | $3.34 | $3.35 | $3.28 | $3.28 | 36.27M |
| 11/25/2025 | $3.46 | $3.48 | $3.32 | $3.32 | 104.67M |
| 11/24/2025 | $3.34 | $3.54 | $3.34 | $3.46 | 181.81M |
| 11/21/2025 | $3.32 | $3.37 | $3.30 | $3.33 | 59.05M |
| 11/20/2025 | $3.28 | $3.38 | $3.27 | $3.32 | 87.42M |
| 11/19/2025 | $3.26 | $3.31 | $3.24 | $3.26 | 66.90M |
| 11/18/2025 | $3.29 | $3.31 | $3.22 | $3.26 | 60.33M |
| 11/17/2025 | $3.25 | $3.33 | $3.25 | $3.31 | 56.74M |
| 11/14/2025 | $3.26 | $3.28 | $3.19 | $3.22 | 44.79M |
| 11/13/2025 | $3.31 | $3.35 | $3.25 | $3.26 | 60.08M |
| 11/12/2025 | $3.38 | $3.40 | $3.29 | $3.31 | 66.94M |
| 11/11/2025 | $3.46 | $3.47 | $3.27 | $3.37 | 85.99M |
| 11/10/2025 | $3.48 | $3.56 | $3.46 | $3.46 | 68.31M |
| 11/7/2025 | $3.57 | $3.59 | $3.43 | $3.48 | 68.99M |
| 11/6/2025 | $3.64 | $3.65 | $3.55 | $3.56 | 68.60M |
| 11/5/2025 | $3.64 | $3.65 | $3.54 | $3.63 | 124.76M |
| 11/4/2025 | $3.54 | $3.70 | $3.52 | $3.61 | 177.81M |
| 11/3/2025 | $3.43 | $3.65 | $3.42 | $3.55 | 144.81M |
| 10/31/2025 | $3.33 | $3.36 | $3.31 | $3.35 | 65.64M |
| 10/30/2025 | $3.26 | $3.44 | $3.26 | $3.32 | 136.01M |
| 10/28/2025 | $3.28 | $3.29 | $3.26 | $3.26 | 13.54M |
| 10/27/2025 | $3.28 | $3.31 | $3.26 | $3.28 | 65.11M |
| 10/24/2025 | $3.22 | $3.32 | $3.21 | $3.27 | 109.43M |
| 10/23/2025 | $3.27 | $3.29 | $3.20 | $3.20 | 52.79M |
| 10/22/2025 | $3.25 | $3.35 | $3.22 | $3.27 | 83.76M |
| 10/21/2025 | $3.33 | $3.33 | $3.24 | $3.24 | 56.32M |
| 10/20/2025 | $3.40 | $3.41 | $3.32 | $3.32 | 115.41M |
| 10/17/2025 | $3.53 | $3.60 | $3.34 | $3.39 | 177.12M |