Caxton and CTP Publishers and Printers Limited (CAT) Price History
Daily open, high, low, close and volume for Caxton and CTP Publishers and Printers Limited (CAT) from 2025-10-09 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | ZAc 1,146.00 | ZAc 1,147.00 | ZAc 1,128.00 | ZAc 1,130.00 | 57,989 |
| 2026-10-07 | ZAc 1,150.00 | ZAc 1,150.00 | ZAc 1,137.00 | ZAc 1,138.00 | 26,469 |
| 2026-10-06 | ZAc 1,155.00 | ZAc 1,155.00 | ZAc 1,140.00 | ZAc 1,140.00 | 46,041 |
| 2026-10-05 | ZAc 1,164.00 | ZAc 1,164.00 | ZAc 1,145.00 | ZAc 1,145.00 | 143,152 |
| 2026-10-02 | ZAc 1,170.00 | ZAc 1,170.00 | ZAc 1,151.00 | ZAc 1,158.00 | 20,562 |
| 2026-10-01 | ZAc 1,154.00 | ZAc 1,159.00 | ZAc 1,152.00 | ZAc 1,159.00 | 12,474 |
| 2026-09-30 | ZAc 1,183.00 | ZAc 1,183.00 | ZAc 1,151.00 | ZAc 1,152.00 | 71,542 |
| 2026-09-29 | ZAc 1,169.00 | ZAc 1,170.00 | ZAc 1,156.00 | ZAc 1,160.00 | 66,190 |
| 2026-09-28 | ZAc 1,162.00 | ZAc 1,180.00 | ZAc 1,155.00 | ZAc 1,155.00 | 364,056 |
| 2026-09-25 | ZAc 1,160.00 | ZAc 1,186.00 | ZAc 1,155.00 | ZAc 1,160.00 | 14,481 |
| 2026-09-23 | ZAc 1,155.00 | ZAc 1,199.00 | ZAc 1,151.00 | ZAc 1,151.00 | 43,811 |
| 2026-09-22 | ZAc 1,195.00 | ZAc 1,203.00 | ZAc 1,155.00 | ZAc 1,155.00 | 31,207 |
| 2026-09-21 | ZAc 1,215.00 | ZAc 1,215.00 | ZAc 1,152.00 | ZAc 1,155.00 | 16,506 |
| 2026-09-18 | ZAc 1,260.00 | ZAc 1,260.00 | ZAc 1,181.00 | ZAc 1,200.00 | 22,043 |
| 2026-09-17 | ZAc 1,278.00 | ZAc 1,278.00 | ZAc 1,190.00 | ZAc 1,190.00 | 42,661 |
| 2026-09-16 | ZAc 1,188.00 | ZAc 1,279.00 | ZAc 1,170.00 | ZAc 1,279.00 | 32,398 |
| 2026-09-15 | ZAc 1,157.00 | ZAc 1,187.00 | ZAc 1,151.00 | ZAc 1,165.00 | 113,920 |
| 2026-09-14 | ZAc 1,150.00 | ZAc 1,190.00 | ZAc 1,150.00 | ZAc 1,151.00 | 74,457 |
| 2026-09-11 | ZAc 1,139.00 | ZAc 1,190.00 | ZAc 1,139.00 | ZAc 1,156.00 | 98,216 |
| 2026-09-10 | ZAc 1,136.00 | ZAc 1,139.00 | ZAc 1,125.00 | ZAc 1,125.00 | 32,323 |
| 2026-09-09 | ZAc 1,141.00 | ZAc 1,141.00 | ZAc 1,121.00 | ZAc 1,125.00 | 1,745 |
| 2026-09-08 | ZAc 1,130.00 | ZAc 1,146.00 | ZAc 1,121.00 | ZAc 1,140.00 | 92,278 |
| 2026-09-07 | ZAc 1,141.00 | ZAc 1,149.00 | ZAc 1,130.00 | ZAc 1,140.00 | 541,172 |
| 2026-09-04 | ZAc 1,137.00 | ZAc 1,142.00 | ZAc 1,136.00 | ZAc 1,139.00 | 84,537 |
| 2026-09-03 | ZAc 1,140.00 | ZAc 1,150.00 | ZAc 1,132.00 | ZAc 1,150.00 | 62,450 |
| 2026-09-02 | ZAc 1,140.00 | ZAc 1,146.00 | ZAc 1,115.00 | ZAc 1,140.00 | 194,554 |
| 2026-09-01 | ZAc 1,130.00 | ZAc 1,188.00 | ZAc 1,130.00 | ZAc 1,141.00 | 39,673 |
| 2026-08-31 | ZAc 1,167.00 | ZAc 1,179.00 | ZAc 1,167.00 | ZAc 1,167.00 | 17,207 |
| 2026-08-28 | ZAc 1,146.00 | ZAc 1,185.00 | ZAc 1,146.00 | ZAc 1,168.00 | 37,123 |
| 2026-08-27 | ZAc 1,185.00 | ZAc 1,185.00 | ZAc 1,166.00 | ZAc 1,166.00 | 1,158 |
| 2026-08-26 | ZAc 1,185.00 | ZAc 1,199.00 | ZAc 1,185.00 | ZAc 1,199.00 | 5 |
| 2026-08-25 | ZAc 1,191.00 | ZAc 1,205.00 | ZAc 1,170.00 | ZAc 1,192.00 | 254,221 |
| 2026-08-24 | ZAc 1,179.00 | ZAc 1,187.00 | ZAc 1,161.00 | ZAc 1,170.00 | 106,936 |
| 2026-08-21 | ZAc 1,160.00 | ZAc 1,180.00 | ZAc 1,150.00 | ZAc 1,180.00 | 42,126 |
| 2026-08-20 | ZAc 1,161.00 | ZAc 1,179.00 | ZAc 1,160.00 | ZAc 1,179.00 | 9,784 |
| 2026-08-19 | ZAc 1,180.00 | ZAc 1,190.00 | ZAc 1,180.00 | ZAc 1,180.00 | 176,591 |
| 2026-08-18 | ZAc 1,178.00 | ZAc 1,183.00 | ZAc 1,170.00 | ZAc 1,180.00 | 39,735 |
| 2026-08-17 | ZAc 1,181.00 | ZAc 1,206.00 | ZAc 1,180.00 | ZAc 1,206.00 | 163,605 |
| 2026-08-14 | ZAc 1,182.00 | ZAc 1,182.00 | ZAc 1,173.00 | ZAc 1,177.00 | 78,581 |
| 2026-08-13 | ZAc 1,195.00 | ZAc 1,215.00 | ZAc 1,160.00 | ZAc 1,215.00 | 103,950 |
| 2026-08-12 | ZAc 1,150.00 | ZAc 1,193.00 | ZAc 1,140.00 | ZAc 1,178.00 | 65,527 |
| 2026-08-11 | ZAc 1,170.00 | ZAc 1,197.00 | ZAc 1,170.00 | ZAc 1,196.00 | 24,332 |
| 2026-08-07 | ZAc 1,150.00 | ZAc 1,219.00 | ZAc 1,111.00 | ZAc 1,190.00 | 39,378 |
| 2026-08-06 | ZAc 1,109.00 | ZAc 1,199.00 | ZAc 1,109.00 | ZAc 1,150.00 | 32,120 |
| 2026-08-05 | ZAc 1,176.00 | ZAc 1,187.00 | ZAc 1,108.00 | ZAc 1,155.00 | 148,602 |
| 2026-08-04 | ZAc 1,195.00 | ZAc 1,195.00 | ZAc 1,177.00 | ZAc 1,177.00 | 27,304 |
| 2026-08-03 | ZAc 1,223.00 | ZAc 1,223.00 | ZAc 1,200.00 | ZAc 1,215.00 | 43,837 |
| 2026-07-31 | ZAc 1,175.00 | ZAc 1,203.00 | ZAc 1,175.00 | ZAc 1,200.00 | 31,930 |
| 2026-07-30 | ZAc 1,190.00 | ZAc 1,204.00 | ZAc 1,174.00 | ZAc 1,175.00 | 124,363 |
| 2026-07-29 | ZAc 1,207.00 | ZAc 1,240.00 | ZAc 1,155.00 | ZAc 1,200.00 | 112,881 |
| 2026-07-28 | ZAc 1,210.00 | ZAc 1,227.00 | ZAc 1,169.00 | ZAc 1,207.00 | 194,591 |
| 2026-07-27 | ZAc 1,230.00 | ZAc 1,235.00 | ZAc 1,210.00 | ZAc 1,211.00 | 100,139 |
| 2026-07-24 | ZAc 1,230.00 | ZAc 1,230.00 | ZAc 1,211.00 | ZAc 1,230.00 | 64 |
| 2026-07-23 | ZAc 1,230.00 | ZAc 1,230.00 | ZAc 1,210.00 | ZAc 1,229.00 | 22,719 |
| 2026-07-22 | ZAc 1,208.00 | ZAc 1,220.00 | ZAc 1,201.00 | ZAc 1,220.00 | 104,968 |
| 2026-07-21 | ZAc 1,219.00 | ZAc 1,234.00 | ZAc 1,192.00 | ZAc 1,222.00 | 48,928 |
| 2026-07-20 | ZAc 1,194.00 | ZAc 1,220.00 | ZAc 1,192.00 | ZAc 1,200.00 | 41,932 |
| 2026-07-17 | ZAc 1,192.00 | ZAc 1,239.00 | ZAc 1,189.00 | ZAc 1,239.00 | 59,497 |
| 2026-07-16 | ZAc 1,200.00 | ZAc 1,201.00 | ZAc 1,200.00 | ZAc 1,201.00 | 15,047 |
| 2026-07-15 | ZAc 1,252.00 | ZAc 1,252.00 | ZAc 1,190.00 | ZAc 1,190.00 | 5,015 |
| 2026-07-14 | ZAc 1,205.00 | ZAc 1,258.00 | ZAc 1,205.00 | ZAc 1,258.00 | 11,364 |
| 2026-07-13 | ZAc 1,210.00 | ZAc 1,240.00 | ZAc 1,210.00 | ZAc 1,240.00 | 3,253 |
| 2026-07-10 | ZAc 1,200.00 | ZAc 1,230.00 | ZAc 1,190.00 | ZAc 1,190.00 | 15,094 |
| 2026-07-09 | ZAc 1,243.00 | ZAc 1,243.00 | ZAc 1,190.00 | ZAc 1,190.00 | 7,088 |
| 2026-07-08 | ZAc 1,220.00 | ZAc 1,234.00 | ZAc 1,220.00 | ZAc 1,234.00 | 510 |
| 2026-07-07 | ZAc 1,201.00 | ZAc 1,249.00 | ZAc 1,190.00 | ZAc 1,240.00 | 83,500 |
| 2026-07-06 | ZAc 1,201.00 | ZAc 1,201.00 | ZAc 1,200.00 | ZAc 1,200.00 | 19,854 |
| 2026-07-03 | ZAc 1,267.00 | ZAc 1,267.00 | ZAc 1,202.00 | ZAc 1,250.00 | 27,256 |
| 2026-07-02 | ZAc 1,210.00 | ZAc 1,294.00 | ZAc 1,190.00 | ZAc 1,270.00 | 41,831 |
| 2026-07-01 | ZAc 1,294.00 | ZAc 1,294.00 | ZAc 1,190.00 | ZAc 1,210.00 | 7,309 |
| 2026-06-30 | ZAc 1,225.00 | ZAc 1,290.00 | ZAc 1,220.00 | ZAc 1,239.00 | 64,456 |
| 2026-06-29 | ZAc 1,212.00 | ZAc 1,284.00 | ZAc 1,190.00 | ZAc 1,229.00 | 35,612 |
| 2026-06-26 | ZAc 1,203.00 | ZAc 1,294.00 | ZAc 1,185.00 | ZAc 1,190.00 | 341,433 |
| 2026-06-25 | ZAc 1,227.00 | ZAc 1,275.00 | ZAc 1,193.00 | ZAc 1,200.00 | 230,017 |
| 2026-06-24 | ZAc 1,226.00 | ZAc 1,451.00 | ZAc 1,226.00 | ZAc 1,226.00 | 126,786 |
| 2026-06-23 | ZAc 1,226.00 | ZAc 1,226.00 | ZAc 1,226.00 | ZAc 1,226.00 | 2,045 |
| 2026-06-22 | ZAc 1,260.00 | ZAc 1,260.00 | ZAc 1,226.00 | ZAc 1,226.00 | 6,381 |
| 2026-06-19 | ZAc 1,239.00 | ZAc 1,271.00 | ZAc 1,211.00 | ZAc 1,271.00 | 69,699 |
| 2026-06-18 | ZAc 1,201.00 | ZAc 1,249.00 | ZAc 1,201.00 | ZAc 1,247.00 | 21,390 |
| 2026-06-17 | ZAc 1,249.00 | ZAc 1,269.00 | ZAc 1,201.00 | ZAc 1,240.00 | 114,384 |
| 2026-06-15 | ZAc 1,247.00 | ZAc 1,248.00 | ZAc 1,220.00 | ZAc 1,248.00 | 100,537 |
| 2026-06-12 | ZAc 1,240.00 | ZAc 1,240.00 | ZAc 1,211.00 | ZAc 1,211.00 | 3,732 |
| 2026-06-11 | ZAc 1,249.00 | ZAc 1,249.00 | ZAc 1,201.00 | ZAc 1,243.00 | 6,906 |
| 2026-06-10 | ZAc 1,201.00 | ZAc 1,225.00 | ZAc 1,200.00 | ZAc 1,225.00 | 43,236 |
| 2026-06-09 | ZAc 1,208.00 | ZAc 1,249.00 | ZAc 1,199.00 | ZAc 1,213.00 | 119,833 |
| 2026-06-08 | ZAc 1,200.00 | ZAc 1,244.00 | ZAc 1,199.00 | ZAc 1,200.00 | 91,595 |
| 2026-06-05 | ZAc 1,201.00 | ZAc 1,220.00 | ZAc 1,199.00 | ZAc 1,199.00 | 103,100 |
| 2026-06-04 | ZAc 1,243.00 | ZAc 1,248.00 | ZAc 1,200.00 | ZAc 1,220.00 | 48,306 |
| 2026-06-03 | ZAc 1,246.00 | ZAc 1,246.00 | ZAc 1,140.00 | ZAc 1,200.00 | 197,354 |
| 2026-06-02 | ZAc 1,254.00 | ZAc 1,258.00 | ZAc 1,245.00 | ZAc 1,245.00 | 60,364 |
| 2026-06-01 | ZAc 1,245.00 | ZAc 1,279.00 | ZAc 1,245.00 | ZAc 1,254.00 | 2,099,839 |
| 2026-05-29 | ZAc 1,300.00 | ZAc 1,300.00 | ZAc 1,245.00 | ZAc 1,245.00 | 62,097 |
| 2026-05-28 | ZAc 1,305.00 | ZAc 1,339.00 | ZAc 1,246.00 | ZAc 1,269.00 | 776 |
| 2026-05-27 | ZAc 1,268.00 | ZAc 1,300.00 | ZAc 1,250.00 | ZAc 1,260.00 | 19,543 |
| 2026-05-26 | ZAc 1,247.00 | ZAc 1,285.00 | ZAc 1,246.00 | ZAc 1,268.00 | 17,017 |
| 2026-05-25 | ZAc 1,250.00 | ZAc 1,274.00 | ZAc 1,250.00 | ZAc 1,274.00 | 14,426 |
| 2026-05-22 | ZAc 1,298.00 | ZAc 1,298.00 | ZAc 1,245.00 | ZAc 1,289.00 | 44,874 |
| 2026-05-21 | ZAc 1,245.00 | ZAc 1,290.00 | ZAc 1,245.00 | ZAc 1,290.00 | 25,636 |
| 2026-05-20 | ZAc 1,297.00 | ZAc 1,297.00 | ZAc 1,297.00 | ZAc 1,297.00 | 22 |
| 2026-05-19 | ZAc 1,245.00 | ZAc 1,300.00 | ZAc 1,245.00 | ZAc 1,300.00 | 13,035 |
| 2026-05-18 | ZAc 1,261.00 | ZAc 1,285.00 | ZAc 1,261.00 | ZAc 1,285.00 | 3,057 |
| 2026-05-15 | ZAc 1,286.00 | ZAc 1,308.00 | ZAc 1,245.00 | ZAc 1,245.00 | 48,764 |
| 2026-05-14 | ZAc 1,297.00 | ZAc 1,297.00 | ZAc 1,297.00 | ZAc 1,297.00 | 303 |
| 2026-05-13 | ZAc 1,286.00 | ZAc 1,300.00 | ZAc 1,286.00 | ZAc 1,299.00 | 3,573 |
| 2026-05-12 | ZAc 1,299.00 | ZAc 1,305.00 | ZAc 1,286.00 | ZAc 1,303.00 | 29,088 |
| 2026-05-11 | ZAc 1,300.00 | ZAc 1,305.00 | ZAc 1,283.00 | ZAc 1,285.00 | 66,595 |
| 2026-05-08 | ZAc 1,285.00 | ZAc 1,299.00 | ZAc 1,285.00 | ZAc 1,299.00 | 5,969 |
| 2026-05-07 | ZAc 1,285.00 | ZAc 1,286.00 | ZAc 1,285.00 | ZAc 1,285.00 | 31,408 |
| 2026-05-06 | ZAc 1,279.00 | ZAc 1,305.00 | ZAc 1,279.00 | ZAc 1,285.00 | 49,872 |
| 2026-05-05 | ZAc 1,319.00 | ZAc 1,319.00 | ZAc 1,270.00 | ZAc 1,285.00 | 19,007 |
| 2026-05-04 | ZAc 1,260.00 | ZAc 1,320.00 | ZAc 1,221.00 | ZAc 1,315.00 | 220,557 |
| 2026-04-30 | ZAc 1,264.00 | ZAc 1,290.00 | ZAc 1,257.00 | ZAc 1,289.00 | 86,084 |
| 2026-04-29 | ZAc 1,259.00 | ZAc 1,259.00 | ZAc 1,259.00 | ZAc 1,259.00 | 0 |
| 2026-04-28 | ZAc 1,250.00 | ZAc 1,264.00 | ZAc 1,216.00 | ZAc 1,259.00 | 57,519 |
| 2026-04-24 | ZAc 1,230.00 | ZAc 1,269.00 | ZAc 1,210.00 | ZAc 1,230.00 | 126,270 |
| 2026-04-23 | ZAc 1,231.00 | ZAc 1,241.00 | ZAc 1,230.00 | ZAc 1,230.00 | 22,215 |
| 2026-04-22 | ZAc 1,236.00 | ZAc 1,259.00 | ZAc 1,208.00 | ZAc 1,230.00 | 70,513 |
| 2026-04-21 | ZAc 1,260.00 | ZAc 1,302.00 | ZAc 1,260.00 | ZAc 1,302.00 | 930 |
| 2026-04-20 | ZAc 1,315.00 | ZAc 1,319.00 | ZAc 1,260.00 | ZAc 1,309.00 | 587 |
| 2026-04-17 | ZAc 1,303.00 | ZAc 1,318.00 | ZAc 1,270.00 | ZAc 1,277.00 | 39,928 |
| 2026-04-16 | ZAc 1,319.00 | ZAc 1,319.00 | ZAc 1,283.00 | ZAc 1,309.00 | 6,016 |
| 2026-04-15 | ZAc 1,272.00 | ZAc 1,319.00 | ZAc 1,272.00 | ZAc 1,319.00 | 9,909 |
| 2026-04-14 | ZAc 1,318.00 | ZAc 1,318.00 | ZAc 1,318.00 | ZAc 1,318.00 | 271 |
| 2026-04-13 | ZAc 1,251.00 | ZAc 1,317.00 | ZAc 1,251.00 | ZAc 1,317.00 | 5,928 |
| 2026-04-10 | ZAc 1,280.00 | ZAc 1,318.00 | ZAc 1,275.00 | ZAc 1,316.00 | 15,471 |
| 2026-04-09 | ZAc 1,325.00 | ZAc 1,325.00 | ZAc 1,319.00 | ZAc 1,319.00 | 7,100 |
| 2026-04-08 | ZAc 1,316.00 | ZAc 1,320.00 | ZAc 1,250.00 | ZAc 1,320.00 | 37,953 |
| 2026-04-07 | ZAc 1,236.00 | ZAc 1,299.00 | ZAc 1,236.00 | ZAc 1,255.00 | 26,765 |
| 2026-04-02 | ZAc 1,324.00 | ZAc 1,324.00 | ZAc 1,211.00 | ZAc 1,279.00 | 124,217 |
| 2026-04-01 | ZAc 1,300.00 | ZAc 1,300.00 | ZAc 1,254.00 | ZAc 1,270.00 | 66,556 |
| 2026-03-31 | ZAc 1,310.00 | ZAc 1,327.00 | ZAc 1,250.00 | ZAc 1,324.00 | 11,111 |
| 2026-03-30 | ZAc 1,330.00 | ZAc 1,330.00 | ZAc 1,212.00 | ZAc 1,249.00 | 77,892 |
| 2026-03-27 | ZAc 1,320.00 | ZAc 1,371.00 | ZAc 1,288.00 | ZAc 1,288.00 | 20,256 |
| 2026-03-26 | ZAc 1,300.00 | ZAc 1,373.00 | ZAc 1,290.00 | ZAc 1,300.00 | 168,684 |
| 2026-03-25 | ZAc 1,291.00 | ZAc 1,328.00 | ZAc 1,291.00 | ZAc 1,310.00 | 156,653 |
| 2026-03-24 | ZAc 1,291.00 | ZAc 1,324.00 | ZAc 1,290.00 | ZAc 1,324.00 | 20,335 |
| 2026-03-23 | ZAc 1,326.00 | ZAc 1,330.00 | ZAc 1,288.00 | ZAc 1,330.00 | 66,201 |
| 2026-03-20 | ZAc 1,330.00 | ZAc 1,317.00 | ZAc 1,285.00 | ZAc 1,330.00 | 35,940 |
| 2026-03-19 | ZAc 1,329.00 | ZAc 1,329.00 | ZAc 1,277.00 | ZAc 1,277.00 | 7,818 |
| 2026-03-18 | ZAc 1,320.00 | ZAc 1,330.00 | ZAc 1,286.00 | ZAc 1,330.00 | 52,171 |
| 2026-03-17 | ZAc 1,321.00 | ZAc 1,330.00 | ZAc 1,320.00 | ZAc 1,321.00 | 170,987 |
| 2026-03-16 | ZAc 1,323.00 | ZAc 1,343.00 | ZAc 1,320.00 | ZAc 1,321.00 | 244,687 |
| 2026-03-13 | ZAc 1,333.00 | ZAc 1,361.00 | ZAc 1,330.00 | ZAc 1,354.00 | 55,384 |
| 2026-03-12 | ZAc 1,331.00 | ZAc 1,366.00 | ZAc 1,331.00 | ZAc 1,335.00 | 38,624 |
| 2026-03-11 | ZAc 1,370.00 | ZAc 1,389.00 | ZAc 1,331.00 | ZAc 1,374.00 | 110,611 |
| 2026-03-10 | ZAc 1,420.00 | ZAc 1,450.00 | ZAc 1,420.00 | ZAc 1,450.00 | 114,277 |
| 2026-03-09 | ZAc 1,420.00 | ZAc 1,446.00 | ZAc 1,420.00 | ZAc 1,420.00 | 20,646 |
| 2026-03-06 | ZAc 1,434.00 | ZAc 1,435.00 | ZAc 1,429.00 | ZAc 1,429.00 | 21,345 |
| 2026-03-05 | ZAc 1,434.00 | ZAc 1,434.00 | ZAc 1,401.00 | ZAc 1,434.00 | 24,238 |
| 2026-03-04 | ZAc 1,442.00 | ZAc 1,440.00 | ZAc 1,397.00 | ZAc 1,410.00 | 9,105 |
| 2026-03-03 | ZAc 1,440.00 | ZAc 1,460.00 | ZAc 1,401.00 | ZAc 1,411.00 | 48,791 |
| 2026-03-02 | ZAc 1,440.00 | ZAc 1,464.00 | ZAc 1,436.00 | ZAc 1,451.00 | 569,127 |
| 2026-02-27 | ZAc 1,436.00 | ZAc 1,470.00 | ZAc 1,436.00 | ZAc 1,470.00 | 5,407 |
| 2026-02-26 | ZAc 1,465.00 | ZAc 1,465.00 | ZAc 1,465.00 | ZAc 1,465.00 | 9,500 |
| 2026-02-25 | ZAc 1,435.00 | ZAc 1,470.00 | ZAc 1,435.00 | ZAc 1,455.00 | 103,057 |
| 2026-02-24 | ZAc 1,440.00 | ZAc 1,461.00 | ZAc 1,437.00 | ZAc 1,437.00 | 11,282 |
| 2026-02-23 | ZAc 1,460.00 | ZAc 1,461.00 | ZAc 1,456.00 | ZAc 1,460.00 | 90,060 |
| 2026-02-20 | ZAc 1,463.00 | ZAc 1,463.00 | ZAc 1,430.00 | ZAc 1,450.00 | 506,412 |
| 2026-02-19 | ZAc 1,463.00 | ZAc 1,463.00 | ZAc 1,430.00 | ZAc 1,463.00 | 145,739 |
| 2026-02-18 | ZAc 1,450.00 | ZAc 1,451.00 | ZAc 1,450.00 | ZAc 1,450.00 | 365,267 |
| 2026-02-17 | ZAc 1,459.00 | ZAc 1,459.00 | ZAc 1,425.00 | ZAc 1,450.00 | 152,972 |
| 2026-02-16 | ZAc 1,463.00 | ZAc 1,463.00 | ZAc 1,431.00 | ZAc 1,459.00 | 5,071 |
| 2026-02-13 | ZAc 1,463.00 | ZAc 1,461.00 | ZAc 1,445.00 | ZAc 1,458.00 | 7,222 |
| 2026-02-12 | ZAc 1,471.00 | ZAc 1,471.00 | ZAc 1,456.00 | ZAc 1,464.00 | 44,723 |
| 2026-02-11 | ZAc 1,450.00 | ZAc 1,475.00 | ZAc 1,430.00 | ZAc 1,475.00 | 38,393 |
| 2026-02-10 | ZAc 1,453.00 | ZAc 1,464.00 | ZAc 1,440.00 | ZAc 1,441.00 | 840,228 |
| 2026-02-09 | ZAc 1,435.00 | ZAc 1,450.00 | ZAc 1,435.00 | ZAc 1,440.00 | 27,052 |
| 2026-02-06 | ZAc 1,410.00 | ZAc 1,474.00 | ZAc 1,430.00 | ZAc 1,430.00 | 17,309 |
| 2026-02-05 | ZAc 1,410.00 | ZAc 1,411.00 | ZAc 1,410.00 | ZAc 1,410.00 | 69,091 |
| 2026-02-04 | ZAc 1,420.00 | ZAc 1,450.00 | ZAc 1,412.00 | ZAc 1,448.00 | 278,318 |
| 2026-02-03 | ZAc 1,409.00 | ZAc 1,430.00 | ZAc 1,376.00 | ZAc 1,420.00 | 388,711 |
| 2026-02-02 | ZAc 1,370.00 | ZAc 1,406.00 | ZAc 1,370.00 | ZAc 1,375.00 | 70,864 |
| 2026-01-30 | ZAc 1,380.00 | ZAc 1,385.00 | ZAc 1,370.00 | ZAc 1,370.00 | 69,907 |
| 2026-01-29 | ZAc 1,395.00 | ZAc 1,409.00 | ZAc 1,350.00 | ZAc 1,380.00 | 260,333 |
| 2026-01-28 | ZAc 1,348.00 | ZAc 1,348.00 | ZAc 1,325.00 | ZAc 1,325.00 | 3,160 |
| 2026-01-27 | ZAc 1,326.00 | ZAc 1,348.00 | ZAc 1,326.00 | ZAc 1,348.00 | 4,112 |
| 2026-01-26 | ZAc 1,351.00 | ZAc 1,351.00 | ZAc 1,351.00 | ZAc 1,351.00 | 144 |
| 2026-01-23 | ZAc 1,344.00 | ZAc 1,344.00 | ZAc 1,325.00 | ZAc 1,338.00 | 45,929 |
| 2026-01-22 | ZAc 1,325.00 | ZAc 1,344.00 | ZAc 1,323.00 | ZAc 1,344.00 | 11,547 |
| 2026-01-21 | ZAc 1,325.00 | ZAc 1,325.00 | ZAc 1,324.00 | ZAc 1,324.00 | 6,752 |
| 2026-01-20 | ZAc 1,324.00 | ZAc 1,325.00 | ZAc 1,315.00 | ZAc 1,324.00 | 11,166 |
| 2026-01-19 | ZAc 1,301.00 | ZAc 1,325.00 | ZAc 1,301.00 | ZAc 1,324.00 | 4,661 |
| 2026-01-16 | ZAc 1,338.00 | ZAc 1,338.00 | ZAc 1,300.00 | ZAc 1,300.00 | 91,048 |
| 2026-01-15 | ZAc 1,325.00 | ZAc 1,349.00 | ZAc 1,317.00 | ZAc 1,325.00 | 60,152 |
| 2026-01-14 | ZAc 1,339.00 | ZAc 1,389.00 | ZAc 1,278.00 | ZAc 1,325.00 | 88,975 |
| 2026-01-13 | ZAc 1,318.00 | ZAc 1,340.00 | ZAc 1,310.00 | ZAc 1,339.00 | 142,309 |
| 2026-01-12 | ZAc 1,319.00 | ZAc 1,350.00 | ZAc 1,318.00 | ZAc 1,330.00 | 30,549 |
| 2026-01-09 | ZAc 1,369.00 | ZAc 1,369.00 | ZAc 1,369.00 | ZAc 1,369.00 | 48 |
| 2026-01-08 | ZAc 1,409.00 | ZAc 1,410.00 | ZAc 1,355.00 | ZAc 1,355.00 | 9,364 |
| 2026-01-07 | ZAc 1,331.00 | ZAc 1,379.00 | ZAc 1,330.00 | ZAc 1,379.00 | 29,972 |
| 2026-01-06 | ZAc 1,317.00 | ZAc 1,330.00 | ZAc 1,310.00 | ZAc 1,310.00 | 82,509 |
| 2026-01-05 | ZAc 1,335.00 | ZAc 1,335.00 | ZAc 1,318.00 | ZAc 1,318.00 | 5,079 |
| 2026-01-02 | ZAc 1,340.00 | ZAc 1,340.00 | ZAc 1,320.00 | ZAc 1,338.00 | 215,064 |
| 2025-12-31 | ZAc 1,318.00 | ZAc 1,318.00 | ZAc 1,318.00 | ZAc 1,318.00 | 0 |
| 2025-12-30 | ZAc 1,318.00 | ZAc 1,318.00 | ZAc 1,318.00 | ZAc 1,318.00 | 856 |
| 2025-12-29 | ZAc 1,344.00 | ZAc 1,344.00 | ZAc 1,319.00 | ZAc 1,319.00 | 528 |
| 2025-12-24 | ZAc 1,344.00 | ZAc 1,344.00 | ZAc 1,344.00 | ZAc 1,344.00 | 653 |
| 2025-12-23 | ZAc 1,325.00 | ZAc 1,347.00 | ZAc 1,311.00 | ZAc 1,344.00 | 61,452 |
| 2025-12-22 | ZAc 1,340.00 | ZAc 1,340.00 | ZAc 1,311.00 | ZAc 1,311.00 | 2,943 |
| 2025-12-19 | ZAc 1,369.00 | ZAc 1,369.00 | ZAc 1,312.00 | ZAc 1,319.00 | 11,830 |
| 2025-12-18 | ZAc 1,357.00 | ZAc 1,369.00 | ZAc 1,350.00 | ZAc 1,368.00 | 56,697 |
| 2025-12-17 | ZAc 1,350.00 | ZAc 1,355.00 | ZAc 1,350.00 | ZAc 1,351.00 | 554,111 |
| 2025-12-15 | ZAc 1,350.00 | ZAc 1,369.00 | ZAc 1,350.00 | ZAc 1,357.00 | 9,825 |
| 2025-12-12 | ZAc 1,350.00 | ZAc 1,351.00 | ZAc 1,350.00 | ZAc 1,351.00 | 22,000 |
| 2025-12-11 | ZAc 1,369.00 | ZAc 1,379.00 | ZAc 1,350.00 | ZAc 1,354.00 | 103,237 |
| 2025-12-10 | ZAc 1,374.00 | ZAc 1,374.00 | ZAc 1,350.00 | ZAc 1,367.00 | 25,740 |
| 2025-12-09 | ZAc 1,374.00 | ZAc 1,375.00 | ZAc 1,350.00 | ZAc 1,375.00 | 3,604 |
| 2025-12-08 | ZAc 1,379.00 | ZAc 1,379.00 | ZAc 1,350.00 | ZAc 1,378.00 | 25,480 |
| 2025-12-05 | ZAc 1,398.00 | ZAc 1,398.00 | ZAc 1,341.00 | ZAc 1,350.00 | 120,094 |
| 2025-12-04 | ZAc 1,398.00 | ZAc 1,398.00 | ZAc 1,338.00 | ZAc 1,342.00 | 13,200 |
| 2025-12-03 | ZAc 1,350.00 | ZAc 1,350.00 | ZAc 1,331.00 | ZAc 1,331.00 | 27,137 |
| 2025-12-02 | ZAc 1,385.00 | ZAc 1,410.00 | ZAc 1,380.00 | ZAc 1,400.00 | 395,609 |
| 2025-12-01 | ZAc 1,399.00 | ZAc 1,400.00 | ZAc 1,335.00 | ZAc 1,395.00 | 151,831 |
| 2025-11-28 | ZAc 1,361.00 | ZAc 1,448.00 | ZAc 1,357.00 | ZAc 1,395.00 | 1,365,556 |
| 2025-11-27 | ZAc 1,321.00 | ZAc 1,395.00 | ZAc 1,321.00 | ZAc 1,385.00 | 577,475 |
| 2025-11-26 | ZAc 1,340.00 | ZAc 1,350.00 | ZAc 1,320.00 | ZAc 1,350.00 | 142,900 |
| 2025-11-25 | ZAc 1,310.00 | ZAc 1,329.00 | ZAc 1,310.00 | ZAc 1,329.00 | 3,218 |
| 2025-11-24 | ZAc 1,309.00 | ZAc 1,309.00 | ZAc 1,308.00 | ZAc 1,309.00 | 35,207 |
| 2025-11-21 | ZAc 1,331.00 | ZAc 1,350.00 | ZAc 1,306.00 | ZAc 1,349.00 | 42,455 |
| 2025-11-20 | ZAc 1,349.00 | ZAc 1,350.00 | ZAc 1,314.00 | ZAc 1,344.00 | 103,630 |
| 2025-11-19 | ZAc 1,315.00 | ZAc 1,330.00 | ZAc 1,306.00 | ZAc 1,330.00 | 15,485 |
| 2025-11-18 | ZAc 1,305.00 | ZAc 1,343.00 | ZAc 1,305.00 | ZAc 1,306.00 | 5,873 |
| 2025-11-17 | ZAc 1,320.00 | ZAc 1,320.00 | ZAc 1,305.00 | ZAc 1,311.00 | 65,793 |
| 2025-11-14 | ZAc 1,345.00 | ZAc 1,345.00 | ZAc 1,330.00 | ZAc 1,330.00 | 179 |
| 2025-11-13 | ZAc 1,350.00 | ZAc 1,350.00 | ZAc 1,326.00 | ZAc 1,330.00 | 75,302 |
| 2025-11-12 | ZAc 1,306.00 | ZAc 1,325.00 | ZAc 1,306.00 | ZAc 1,325.00 | 833 |
| 2025-11-11 | ZAc 1,314.00 | ZAc 1,350.00 | ZAc 1,306.00 | ZAc 1,350.00 | 75,228 |
| 2025-11-10 | ZAc 1,298.00 | ZAc 1,349.00 | ZAc 1,298.00 | ZAc 1,301.00 | 1,960 |
| 2025-11-07 | ZAc 1,301.00 | ZAc 1,389.00 | ZAc 1,301.00 | ZAc 1,389.00 | 8,843 |
| 2025-11-06 | ZAc 1,301.00 | ZAc 1,350.00 | ZAc 1,301.00 | ZAc 1,350.00 | 26,058 |
| 2025-11-05 | ZAc 1,343.00 | ZAc 1,350.00 | ZAc 1,343.00 | ZAc 1,350.00 | 10,096 |
| 2025-11-04 | ZAc 1,344.00 | ZAc 1,390.00 | ZAc 1,344.00 | ZAc 1,344.00 | 22,073 |
| 2025-11-03 | ZAc 1,330.00 | ZAc 1,330.00 | ZAc 1,330.00 | ZAc 1,330.00 | 0 |
| 2025-10-31 | ZAc 1,370.00 | ZAc 1,390.00 | ZAc 1,309.00 | ZAc 1,330.00 | 132,129 |
| 2025-10-30 | ZAc 1,301.00 | ZAc 1,390.00 | ZAc 1,301.00 | ZAc 1,390.00 | 54,639 |
| 2025-10-29 | ZAc 1,349.00 | ZAc 1,349.00 | ZAc 1,349.00 | ZAc 1,349.00 | 5,000 |
| 2025-10-28 | ZAc 1,306.00 | ZAc 1,360.00 | ZAc 1,286.00 | ZAc 1,288.00 | 58,675 |
| 2025-10-27 | ZAc 1,313.00 | ZAc 1,313.00 | ZAc 1,285.00 | ZAc 1,285.00 | 4,349 |
| 2025-10-24 | ZAc 1,299.00 | ZAc 1,323.00 | ZAc 1,287.00 | ZAc 1,310.00 | 13,322 |
| 2025-10-23 | ZAc 1,299.00 | ZAc 1,300.00 | ZAc 1,299.00 | ZAc 1,299.00 | 3,078 |
| 2025-10-22 | ZAc 1,299.00 | ZAc 1,303.00 | ZAc 1,299.00 | ZAc 1,303.00 | 38,749 |
| 2025-10-21 | ZAc 1,320.00 | ZAc 1,373.00 | ZAc 1,299.00 | ZAc 1,330.00 | 42,931 |
| 2025-10-20 | ZAc 1,408.00 | ZAc 1,400.00 | ZAc 1,371.00 | ZAc 1,373.00 | 16,874 |
| 2025-10-17 | ZAc 1,326.00 | ZAc 1,370.00 | ZAc 1,323.00 | ZAc 1,370.00 | 34,477 |
| 2025-10-16 | ZAc 1,374.00 | ZAc 1,374.00 | ZAc 1,341.00 | ZAc 1,341.00 | 4,819 |
| 2025-10-15 | ZAc 1,373.00 | ZAc 1,373.00 | ZAc 1,373.00 | ZAc 1,373.00 | 0 |
| 2025-10-14 | ZAc 1,360.00 | ZAc 1,374.00 | ZAc 1,332.00 | ZAc 1,373.00 | 5,964 |
| 2025-10-13 | ZAc 1,302.00 | ZAc 1,374.00 | ZAc 1,300.00 | ZAc 1,360.00 | 117,457 |
| 2025-10-10 | ZAc 1,364.00 | ZAc 1,364.00 | ZAc 1,301.00 | ZAc 1,345.00 | 66,615 |
| 2025-10-09 | ZAc 1,370.00 | ZAc 1,370.00 | ZAc 1,299.00 | ZAc 1,305.00 | 41,415 |