Oceana Group Limited (OCE) Price History
Daily open, high, low, close and volume for Oceana Group Limited (OCE) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | ZAc 6,304.00 | ZAc 6,379.00 | ZAc 6,295.00 | ZAc 6,300.00 | 17,086 |
| 2026-10-08 | ZAc 6,251.00 | ZAc 6,393.00 | ZAc 6,251.00 | ZAc 6,360.00 | 10,948 |
| 2026-10-07 | ZAc 6,400.00 | ZAc 6,400.00 | ZAc 6,250.00 | ZAc 6,395.00 | 88,278 |
| 2026-10-06 | ZAc 6,389.00 | ZAc 6,389.00 | ZAc 6,293.00 | ZAc 6,349.00 | 100,799 |
| 2026-10-05 | ZAc 6,549.00 | ZAc 6,549.00 | ZAc 6,324.00 | ZAc 6,350.00 | 61,539 |
| 2026-10-02 | ZAc 6,268.00 | ZAc 6,400.00 | ZAc 6,268.00 | ZAc 6,350.00 | 48,565 |
| 2026-10-01 | ZAc 6,350.00 | ZAc 6,400.00 | ZAc 6,265.00 | ZAc 6,400.00 | 120,838 |
| 2026-09-30 | ZAc 6,394.00 | ZAc 6,394.00 | ZAc 6,250.00 | ZAc 6,349.00 | 261,364 |
| 2026-09-29 | ZAc 6,275.00 | ZAc 6,369.00 | ZAc 6,240.00 | ZAc 6,301.00 | 43,084 |
| 2026-09-28 | ZAc 6,250.00 | ZAc 6,459.00 | ZAc 6,288.00 | ZAc 6,292.00 | 33,342 |
| 2026-09-25 | ZAc 6,614.00 | ZAc 6,614.00 | ZAc 6,301.00 | ZAc 6,400.00 | 10,201 |
| 2026-09-23 | ZAc 6,400.00 | ZAc 6,439.00 | ZAc 6,345.00 | ZAc 6,439.00 | 20,191 |
| 2026-09-22 | ZAc 6,402.00 | ZAc 6,614.00 | ZAc 6,411.00 | ZAc 6,431.00 | 15,025 |
| 2026-09-21 | ZAc 6,263.00 | ZAc 6,600.00 | ZAc 6,263.00 | ZAc 6,600.00 | 10,358 |
| 2026-09-18 | ZAc 6,366.00 | ZAc 6,405.00 | ZAc 6,301.00 | ZAc 6,400.00 | 430,746 |
| 2026-09-17 | ZAc 6,399.00 | ZAc 6,400.00 | ZAc 6,299.00 | ZAc 6,380.00 | 49,591 |
| 2026-09-16 | ZAc 6,448.00 | ZAc 6,450.00 | ZAc 6,386.00 | ZAc 6,400.00 | 12,390 |
| 2026-09-15 | ZAc 6,423.00 | ZAc 6,423.00 | ZAc 6,339.00 | ZAc 6,423.00 | 12,849 |
| 2026-09-14 | ZAc 6,300.00 | ZAc 6,432.00 | ZAc 6,300.00 | ZAc 6,369.00 | 104,813 |
| 2026-09-11 | ZAc 6,399.00 | ZAc 6,423.00 | ZAc 6,363.00 | ZAc 6,400.00 | 55,894 |
| 2026-09-10 | ZAc 6,399.00 | ZAc 6,415.00 | ZAc 6,321.00 | ZAc 6,415.00 | 51,271 |
| 2026-09-09 | ZAc 6,405.00 | ZAc 6,587.00 | ZAc 6,309.00 | ZAc 6,329.00 | 184,088 |
| 2026-09-08 | ZAc 6,346.00 | ZAc 6,422.00 | ZAc 6,345.00 | ZAc 6,422.00 | 38,859 |
| 2026-09-07 | ZAc 6,453.00 | ZAc 6,454.00 | ZAc 6,312.00 | ZAc 6,356.00 | 20,227 |
| 2026-09-04 | ZAc 6,441.00 | ZAc 6,441.00 | ZAc 6,321.00 | ZAc 6,371.00 | 19,377 |
| 2026-09-03 | ZAc 6,340.00 | ZAc 6,453.00 | ZAc 6,338.00 | ZAc 6,400.00 | 624,575 |
| 2026-09-02 | ZAc 6,274.00 | ZAc 6,400.00 | ZAc 6,270.00 | ZAc 6,369.00 | 12,512 |
| 2026-09-01 | ZAc 6,324.00 | ZAc 6,400.00 | ZAc 6,261.00 | ZAc 6,400.00 | 27,837 |
| 2026-08-31 | ZAc 6,447.00 | ZAc 6,457.00 | ZAc 6,293.00 | ZAc 6,293.00 | 659,939 |
| 2026-08-28 | ZAc 6,422.00 | ZAc 6,499.00 | ZAc 6,422.00 | ZAc 6,440.00 | 17,205 |
| 2026-08-27 | ZAc 6,513.00 | ZAc 6,513.00 | ZAc 6,431.00 | ZAc 6,450.00 | 182,004 |
| 2026-08-26 | ZAc 6,506.00 | ZAc 6,609.00 | ZAc 6,475.00 | ZAc 6,475.00 | 233,669 |
| 2026-08-25 | ZAc 6,600.00 | ZAc 6,600.00 | ZAc 6,485.00 | ZAc 6,520.00 | 101,571 |
| 2026-08-24 | ZAc 6,750.00 | ZAc 6,817.00 | ZAc 6,543.00 | ZAc 6,595.00 | 127,042 |
| 2026-08-21 | ZAc 6,751.00 | ZAc 6,884.00 | ZAc 6,751.00 | ZAc 6,796.00 | 12,378 |
| 2026-08-20 | ZAc 6,758.00 | ZAc 6,900.00 | ZAc 6,750.00 | ZAc 6,760.00 | 48,607 |
| 2026-08-19 | ZAc 6,850.00 | ZAc 6,861.00 | ZAc 6,773.00 | ZAc 6,800.00 | 150,066 |
| 2026-08-18 | ZAc 6,971.00 | ZAc 7,000.00 | ZAc 6,815.00 | ZAc 6,873.00 | 37,550 |
| 2026-08-17 | ZAc 7,020.00 | ZAc 7,154.00 | ZAc 6,947.00 | ZAc 6,970.00 | 39,477 |
| 2026-08-14 | ZAc 7,034.00 | ZAc 7,154.00 | ZAc 6,972.00 | ZAc 7,010.00 | 61,045 |
| 2026-08-13 | ZAc 6,960.00 | ZAc 7,160.00 | ZAc 6,962.00 | ZAc 6,981.00 | 42,580 |
| 2026-08-12 | ZAc 7,071.00 | ZAc 7,259.00 | ZAc 6,979.00 | ZAc 6,979.00 | 60,136 |
| 2026-08-11 | ZAc 7,246.00 | ZAc 7,246.00 | ZAc 7,055.00 | ZAc 7,112.00 | 45,838 |
| 2026-08-07 | ZAc 7,049.00 | ZAc 7,200.00 | ZAc 7,065.00 | ZAc 7,183.00 | 19,650 |
| 2026-08-06 | ZAc 7,246.00 | ZAc 7,246.00 | ZAc 7,050.00 | ZAc 7,150.00 | 922,428 |
| 2026-08-05 | ZAc 7,200.00 | ZAc 7,205.00 | ZAc 7,129.00 | ZAc 7,137.00 | 76,556 |
| 2026-08-04 | ZAc 7,300.00 | ZAc 7,300.00 | ZAc 7,191.00 | ZAc 7,193.00 | 8,454 |
| 2026-08-03 | ZAc 7,416.00 | ZAc 7,473.00 | ZAc 7,224.00 | ZAc 7,250.00 | 167,820 |
| 2026-07-31 | ZAc 6,962.00 | ZAc 7,538.00 | ZAc 6,962.00 | ZAc 7,325.00 | 157,831 |
| 2026-07-30 | ZAc 7,115.00 | ZAc 7,355.00 | ZAc 7,115.00 | ZAc 7,191.00 | 35,495 |
| 2026-07-29 | ZAc 7,084.00 | ZAc 7,163.00 | ZAc 7,084.00 | ZAc 7,133.00 | 3,874 |
| 2026-07-28 | ZAc 6,870.00 | ZAc 7,249.00 | ZAc 6,870.00 | ZAc 7,150.00 | 252,121 |
| 2026-07-27 | ZAc 6,925.00 | ZAc 7,003.00 | ZAc 6,887.00 | ZAc 6,970.00 | 15,311 |
| 2026-07-24 | ZAc 6,612.00 | ZAc 6,896.00 | ZAc 6,612.00 | ZAc 6,851.00 | 172,981 |
| 2026-07-23 | ZAc 6,750.00 | ZAc 6,904.00 | ZAc 6,636.00 | ZAc 6,773.00 | 176,561 |
| 2026-07-22 | ZAc 6,803.00 | ZAc 6,978.00 | ZAc 6,742.00 | ZAc 6,857.00 | 50,570 |
| 2026-07-21 | ZAc 6,876.00 | ZAc 7,135.00 | ZAc 6,876.00 | ZAc 6,999.00 | 147,852 |
| 2026-07-20 | ZAc 6,756.00 | ZAc 7,115.00 | ZAc 6,756.00 | ZAc 7,115.00 | 40,985 |
| 2026-07-17 | ZAc 6,972.00 | ZAc 6,950.00 | ZAc 6,785.00 | ZAc 6,834.00 | 256,436 |
| 2026-07-16 | ZAc 7,001.00 | ZAc 7,049.00 | ZAc 6,811.00 | ZAc 6,913.00 | 80,189 |
| 2026-07-15 | ZAc 7,200.00 | ZAc 7,155.00 | ZAc 7,001.00 | ZAc 7,001.00 | 24,441 |
| 2026-07-14 | ZAc 7,016.00 | ZAc 7,181.00 | ZAc 7,010.00 | ZAc 7,181.00 | 53,652 |
| 2026-07-13 | ZAc 6,914.00 | ZAc 7,223.00 | ZAc 6,910.00 | ZAc 7,100.00 | 112,567 |
| 2026-07-10 | ZAc 7,023.00 | ZAc 7,223.00 | ZAc 7,000.00 | ZAc 7,000.00 | 203,701 |
| 2026-07-09 | ZAc 6,816.00 | ZAc 7,170.00 | ZAc 6,816.00 | ZAc 7,170.00 | 23,448 |
| 2026-07-08 | ZAc 6,840.00 | ZAc 6,980.00 | ZAc 6,737.00 | ZAc 6,980.00 | 68,224 |
| 2026-07-07 | ZAc 6,684.00 | ZAc 6,842.00 | ZAc 6,684.00 | ZAc 6,842.00 | 17,911 |
| 2026-07-06 | ZAc 6,855.00 | ZAc 6,931.00 | ZAc 6,712.00 | ZAc 6,931.00 | 47,222 |
| 2026-07-03 | ZAc 6,900.00 | ZAc 6,977.00 | ZAc 6,741.00 | ZAc 6,813.00 | 57,624 |
| 2026-07-02 | ZAc 6,850.00 | ZAc 7,149.00 | ZAc 6,850.00 | ZAc 6,884.00 | 112,044 |
| 2026-07-01 | ZAc 6,621.00 | ZAc 6,900.00 | ZAc 6,621.00 | ZAc 6,900.00 | 103,989 |
| 2026-06-30 | ZAc 6,776.00 | ZAc 6,991.00 | ZAc 6,644.00 | ZAc 6,804.00 | 154,247 |
| 2026-06-29 | ZAc 6,669.00 | ZAc 6,704.00 | ZAc 6,452.00 | ZAc 6,704.00 | 221,062 |
| 2026-06-26 | ZAc 6,675.00 | ZAc 6,709.00 | ZAc 6,675.00 | ZAc 6,698.00 | 5,014 |
| 2026-06-25 | ZAc 6,704.00 | ZAc 6,740.00 | ZAc 6,677.00 | ZAc 6,709.00 | 18,717 |
| 2026-06-24 | ZAc 6,764.00 | ZAc 6,764.00 | ZAc 6,616.00 | ZAc 6,707.00 | 26,363 |
| 2026-06-23 | ZAc 6,700.00 | ZAc 6,839.00 | ZAc 6,695.00 | ZAc 6,800.00 | 27,133 |
| 2026-06-22 | ZAc 6,720.00 | ZAc 6,750.00 | ZAc 6,647.00 | ZAc 6,750.00 | 212,397 |
| 2026-06-19 | ZAc 6,675.00 | ZAc 6,909.00 | ZAc 6,607.00 | ZAc 6,711.00 | 441,453 |
| 2026-06-18 | ZAc 6,677.00 | ZAc 6,677.00 | ZAc 6,519.00 | ZAc 6,620.00 | 397,292 |
| 2026-06-17 | ZAc 6,483.00 | ZAc 6,712.00 | ZAc 6,425.00 | ZAc 6,633.00 | 468,147 |
| 2026-06-15 | ZAc 6,545.00 | ZAc 6,545.00 | ZAc 6,360.00 | ZAc 6,493.00 | 22,888 |
| 2026-06-12 | ZAc 6,398.00 | ZAc 6,550.00 | ZAc 6,348.00 | ZAc 6,458.00 | 326,054 |
| 2026-06-11 | ZAc 6,253.00 | ZAc 6,426.00 | ZAc 6,253.00 | ZAc 6,398.00 | 51,329 |
| 2026-06-10 | ZAc 6,225.00 | ZAc 6,368.00 | ZAc 6,176.00 | ZAc 6,360.00 | 92,403 |
| 2026-06-09 | ZAc 6,200.00 | ZAc 6,337.00 | ZAc 6,200.00 | ZAc 6,303.00 | 38,552 |
| 2026-06-08 | ZAc 6,207.00 | ZAc 6,387.00 | ZAc 6,200.00 | ZAc 6,249.00 | 79,196 |
| 2026-06-05 | ZAc 6,174.00 | ZAc 6,425.00 | ZAc 6,173.00 | ZAc 6,200.00 | 55,527 |
| 2026-06-04 | ZAc 6,048.00 | ZAc 6,130.00 | ZAc 5,982.00 | ZAc 6,100.00 | 399,950 |
| 2026-06-03 | ZAc 5,875.00 | ZAc 6,084.00 | ZAc 5,875.00 | ZAc 6,049.00 | 268,181 |
| 2026-06-02 | ZAc 6,039.00 | ZAc 6,039.00 | ZAc 5,942.00 | ZAc 6,029.00 | 28,200 |
| 2026-06-01 | ZAc 5,980.00 | ZAc 6,029.00 | ZAc 5,836.00 | ZAc 5,968.00 | 43,714 |
| 2026-05-29 | ZAc 6,050.00 | ZAc 6,050.00 | ZAc 5,980.00 | ZAc 5,980.00 | 18,572 |
| 2026-05-28 | ZAc 6,048.00 | ZAc 6,077.00 | ZAc 5,942.00 | ZAc 6,050.00 | 27,322 |
| 2026-05-27 | ZAc 6,048.00 | ZAc 6,221.00 | ZAc 5,947.00 | ZAc 6,050.00 | 96,446 |
| 2026-05-26 | ZAc 6,078.00 | ZAc 6,078.00 | ZAc 5,960.00 | ZAc 5,960.00 | 552,783 |
| 2026-05-25 | ZAc 5,940.00 | ZAc 6,240.00 | ZAc 5,940.00 | ZAc 6,000.00 | 277,858 |
| 2026-05-22 | ZAc 5,930.00 | ZAc 5,940.00 | ZAc 5,930.00 | ZAc 5,938.00 | 217,347 |
| 2026-05-21 | ZAc 5,690.00 | ZAc 6,040.00 | ZAc 5,690.00 | ZAc 5,930.00 | 130,755 |
| 2026-05-20 | ZAc 5,400.00 | ZAc 5,685.00 | ZAc 5,400.00 | ZAc 5,500.00 | 16,797 |
| 2026-05-19 | ZAc 5,370.00 | ZAc 5,497.00 | ZAc 5,370.00 | ZAc 5,401.00 | 36,716 |
| 2026-05-18 | ZAc 5,321.00 | ZAc 5,499.00 | ZAc 5,220.00 | ZAc 5,370.00 | 68,826 |
| 2026-05-15 | ZAc 5,371.00 | ZAc 5,400.00 | ZAc 5,320.00 | ZAc 5,320.00 | 7,453 |
| 2026-05-14 | ZAc 5,525.00 | ZAc 5,525.00 | ZAc 5,402.00 | ZAc 5,402.00 | 16,262 |
| 2026-05-13 | ZAc 5,459.00 | ZAc 5,588.00 | ZAc 5,371.00 | ZAc 5,525.00 | 14,817 |
| 2026-05-12 | ZAc 5,421.00 | ZAc 5,588.00 | ZAc 5,420.00 | ZAc 5,440.00 | 11,742 |
| 2026-05-11 | ZAc 5,504.00 | ZAc 5,537.00 | ZAc 5,470.00 | ZAc 5,470.00 | 6,969 |
| 2026-05-08 | ZAc 5,478.00 | ZAc 5,627.00 | ZAc 5,478.00 | ZAc 5,577.00 | 25,345 |
| 2026-05-07 | ZAc 5,779.00 | ZAc 5,779.00 | ZAc 5,610.00 | ZAc 5,630.00 | 22,070 |
| 2026-05-06 | ZAc 5,529.00 | ZAc 5,799.00 | ZAc 5,529.00 | ZAc 5,729.00 | 19,538 |
| 2026-05-05 | ZAc 5,491.00 | ZAc 5,600.00 | ZAc 5,491.00 | ZAc 5,550.00 | 24,932 |
| 2026-05-04 | ZAc 5,480.00 | ZAc 5,600.00 | ZAc 5,480.00 | ZAc 5,590.00 | 18,741 |
| 2026-04-30 | ZAc 5,420.00 | ZAc 5,647.00 | ZAc 5,420.00 | ZAc 5,600.00 | 34,474 |
| 2026-04-29 | ZAc 5,421.00 | ZAc 5,550.00 | ZAc 5,420.00 | ZAc 5,420.00 | 9,300 |
| 2026-04-28 | ZAc 5,719.00 | ZAc 5,719.00 | ZAc 5,420.00 | ZAc 5,420.00 | 12,785 |
| 2026-04-24 | ZAc 5,514.00 | ZAc 5,701.00 | ZAc 5,421.00 | ZAc 5,701.00 | 23,821 |
| 2026-04-23 | ZAc 5,421.00 | ZAc 5,550.00 | ZAc 5,421.00 | ZAc 5,498.00 | 3,898 |
| 2026-04-22 | ZAc 5,633.00 | ZAc 5,668.00 | ZAc 5,503.00 | ZAc 5,580.00 | 16,995 |
| 2026-04-21 | ZAc 5,432.00 | ZAc 5,719.00 | ZAc 5,420.00 | ZAc 5,633.00 | 4,177 |
| 2026-04-20 | ZAc 5,743.00 | ZAc 5,743.00 | ZAc 5,500.00 | ZAc 5,580.00 | 18,544 |
| 2026-04-17 | ZAc 5,522.00 | ZAc 5,691.00 | ZAc 5,501.00 | ZAc 5,565.00 | 19,371 |
| 2026-04-16 | ZAc 5,483.00 | ZAc 5,559.00 | ZAc 5,483.00 | ZAc 5,530.00 | 9,397 |
| 2026-04-15 | ZAc 5,311.00 | ZAc 5,589.00 | ZAc 5,300.00 | ZAc 5,583.00 | 16,335 |
| 2026-04-14 | ZAc 5,355.00 | ZAc 5,438.00 | ZAc 5,271.00 | ZAc 5,432.00 | 26,520 |
| 2026-04-13 | ZAc 5,500.00 | ZAc 5,500.00 | ZAc 5,405.00 | ZAc 5,500.00 | 13,462 |
| 2026-04-10 | ZAc 5,321.00 | ZAc 5,505.00 | ZAc 5,321.00 | ZAc 5,505.00 | 16,797 |
| 2026-04-09 | ZAc 5,370.00 | ZAc 5,399.00 | ZAc 5,320.00 | ZAc 5,398.00 | 13,621 |
| 2026-04-08 | ZAc 5,534.00 | ZAc 5,640.00 | ZAc 5,350.00 | ZAc 5,410.00 | 22,243 |
| 2026-04-07 | ZAc 5,379.00 | ZAc 5,450.00 | ZAc 5,248.00 | ZAc 5,450.00 | 73,909 |
| 2026-04-02 | ZAc 5,209.00 | ZAc 5,380.00 | ZAc 5,201.00 | ZAc 5,380.00 | 1,989 |
| 2026-04-01 | ZAc 5,380.00 | ZAc 5,380.00 | ZAc 5,236.00 | ZAc 5,327.00 | 23,293 |
| 2026-03-31 | ZAc 5,171.00 | ZAc 5,320.00 | ZAc 5,070.00 | ZAc 5,300.00 | 67,689 |
| 2026-03-30 | ZAc 5,430.00 | ZAc 5,430.00 | ZAc 5,206.00 | ZAc 5,250.00 | 66,088 |
| 2026-03-27 | ZAc 5,212.00 | ZAc 5,382.00 | ZAc 5,098.00 | ZAc 5,382.00 | 32,058 |
| 2026-03-26 | ZAc 5,121.00 | ZAc 5,244.00 | ZAc 5,120.00 | ZAc 5,244.00 | 17,028 |
| 2026-03-25 | ZAc 5,581.00 | ZAc 5,650.00 | ZAc 5,170.00 | ZAc 5,213.00 | 149,852 |
| 2026-03-24 | ZAc 5,551.00 | ZAc 5,686.00 | ZAc 5,551.00 | ZAc 5,639.00 | 8,881 |
| 2026-03-23 | ZAc 5,650.00 | ZAc 5,764.00 | ZAc 5,579.00 | ZAc 5,729.00 | 24,673 |
| 2026-03-20 | ZAc 5,400.00 | ZAc 6,049.00 | ZAc 5,390.00 | ZAc 5,739.00 | 537,743 |
| 2026-03-19 | ZAc 5,353.00 | ZAc 5,447.00 | ZAc 5,241.00 | ZAc 5,392.00 | 102,129 |
| 2026-03-18 | ZAc 5,354.00 | ZAc 5,497.00 | ZAc 5,354.00 | ZAc 5,402.00 | 28,653 |
| 2026-03-17 | ZAc 5,456.00 | ZAc 5,537.00 | ZAc 5,354.00 | ZAc 5,400.00 | 199,774 |
| 2026-03-16 | ZAc 5,561.00 | ZAc 5,569.00 | ZAc 5,479.00 | ZAc 5,521.00 | 26,865 |
| 2026-03-13 | ZAc 5,504.00 | ZAc 5,621.00 | ZAc 5,401.00 | ZAc 5,561.00 | 194,571 |
| 2026-03-12 | ZAc 5,540.00 | ZAc 5,609.00 | ZAc 5,386.00 | ZAc 5,450.00 | 51,802 |
| 2026-03-11 | ZAc 5,590.00 | ZAc 5,590.00 | ZAc 5,480.00 | ZAc 5,557.00 | 18,563 |
| 2026-03-10 | ZAc 5,590.00 | ZAc 5,618.00 | ZAc 5,472.00 | ZAc 5,500.00 | 26,079 |
| 2026-03-09 | ZAc 5,366.00 | ZAc 5,547.00 | ZAc 5,359.00 | ZAc 5,547.00 | 23,281 |
| 2026-03-06 | ZAc 5,400.00 | ZAc 5,590.00 | ZAc 5,380.00 | ZAc 5,550.00 | 30,494 |
| 2026-03-05 | ZAc 5,370.00 | ZAc 5,496.00 | ZAc 5,370.00 | ZAc 5,400.00 | 10,416 |
| 2026-03-04 | ZAc 5,530.00 | ZAc 5,506.00 | ZAc 5,379.00 | ZAc 5,379.00 | 10,667 |
| 2026-03-03 | ZAc 5,498.00 | ZAc 5,526.00 | ZAc 5,300.00 | ZAc 5,450.00 | 63,985 |
| 2026-03-02 | ZAc 5,347.00 | ZAc 5,534.00 | ZAc 5,325.00 | ZAc 5,350.00 | 37,211 |
| 2026-02-27 | ZAc 5,326.00 | ZAc 5,444.00 | ZAc 5,325.00 | ZAc 5,348.00 | 29,826 |
| 2026-02-26 | ZAc 5,337.00 | ZAc 5,444.00 | ZAc 5,330.00 | ZAc 5,365.00 | 19,732 |
| 2026-02-25 | ZAc 5,481.00 | ZAc 5,394.00 | ZAc 5,312.00 | ZAc 5,351.00 | 15,194 |
| 2026-02-24 | ZAc 5,359.00 | ZAc 5,437.00 | ZAc 5,201.00 | ZAc 5,325.00 | 30,046 |
| 2026-02-23 | ZAc 5,314.00 | ZAc 5,481.00 | ZAc 5,220.00 | ZAc 5,481.00 | 25,340 |
| 2026-02-20 | ZAc 5,224.00 | ZAc 5,379.00 | ZAc 5,220.00 | ZAc 5,272.00 | 13,054 |
| 2026-02-19 | ZAc 5,272.00 | ZAc 5,430.00 | ZAc 5,220.00 | ZAc 5,220.00 | 15,256 |
| 2026-02-18 | ZAc 5,301.00 | ZAc 5,485.00 | ZAc 5,300.00 | ZAc 5,400.00 | 29,612 |
| 2026-02-17 | ZAc 5,325.00 | ZAc 5,551.00 | ZAc 5,450.00 | ZAc 5,500.00 | 32,316 |
| 2026-02-16 | ZAc 5,500.00 | ZAc 5,576.00 | ZAc 5,500.00 | ZAc 5,502.00 | 9,509 |
| 2026-02-13 | ZAc 5,531.00 | ZAc 5,587.00 | ZAc 5,454.00 | ZAc 5,507.00 | 25,827 |
| 2026-02-12 | ZAc 5,639.00 | ZAc 5,639.00 | ZAc 5,443.00 | ZAc 5,443.00 | 5,353 |
| 2026-02-11 | ZAc 5,503.00 | ZAc 5,595.00 | ZAc 5,500.00 | ZAc 5,552.00 | 23,662 |
| 2026-02-10 | ZAc 5,598.00 | ZAc 5,601.00 | ZAc 5,499.00 | ZAc 5,500.00 | 52,707 |
| 2026-02-09 | ZAc 5,501.00 | ZAc 5,591.00 | ZAc 5,480.00 | ZAc 5,510.00 | 37,311 |
| 2026-02-06 | ZAc 5,639.00 | ZAc 5,599.00 | ZAc 5,471.00 | ZAc 5,500.00 | 84,000 |
| 2026-02-05 | ZAc 5,500.00 | ZAc 5,590.00 | ZAc 5,393.00 | ZAc 5,590.00 | 18,388 |
| 2026-02-04 | ZAc 5,320.00 | ZAc 5,575.00 | ZAc 5,281.00 | ZAc 5,500.00 | 38,963 |
| 2026-02-03 | ZAc 5,500.00 | ZAc 5,536.00 | ZAc 5,401.00 | ZAc 5,536.00 | 47,557 |
| 2026-02-02 | ZAc 5,276.00 | ZAc 5,550.00 | ZAc 5,276.00 | ZAc 5,401.00 | 45,575 |
| 2026-01-30 | ZAc 5,343.00 | ZAc 5,481.00 | ZAc 5,270.00 | ZAc 5,400.00 | 180,157 |
| 2026-01-29 | ZAc 5,555.00 | ZAc 5,555.00 | ZAc 5,326.00 | ZAc 5,499.00 | 14,441 |
| 2026-01-28 | ZAc 5,501.00 | ZAc 5,575.00 | ZAc 5,320.00 | ZAc 5,429.00 | 52,190 |
| 2026-01-27 | ZAc 5,520.00 | ZAc 5,799.00 | ZAc 5,501.00 | ZAc 5,600.00 | 43,768 |
| 2026-01-26 | ZAc 6,109.00 | ZAc 6,109.00 | ZAc 5,556.00 | ZAc 5,556.00 | 48,301 |
| 2026-01-23 | ZAc 5,920.00 | ZAc 6,110.00 | ZAc 5,901.00 | ZAc 6,100.00 | 4,557 |
| 2026-01-22 | ZAc 6,050.00 | ZAc 6,050.00 | ZAc 5,874.00 | ZAc 6,050.00 | 10,297 |
| 2026-01-21 | ZAc 5,910.00 | ZAc 6,050.00 | ZAc 5,755.00 | ZAc 5,986.00 | 27,333 |
| 2026-01-20 | ZAc 5,999.00 | ZAc 5,990.00 | ZAc 5,760.00 | ZAc 5,760.00 | 30,707 |
| 2026-01-19 | ZAc 6,048.00 | ZAc 6,048.00 | ZAc 5,771.00 | ZAc 5,869.00 | 42,715 |
| 2026-01-16 | ZAc 5,745.00 | ZAc 5,990.00 | ZAc 5,606.00 | ZAc 5,910.00 | 61,335 |
| 2026-01-15 | ZAc 5,574.00 | ZAc 5,741.00 | ZAc 5,516.00 | ZAc 5,741.00 | 35,439 |
| 2026-01-14 | ZAc 5,600.00 | ZAc 5,700.00 | ZAc 5,351.00 | ZAc 5,700.00 | 14,558 |
| 2026-01-13 | ZAc 5,400.00 | ZAc 5,637.00 | ZAc 5,400.00 | ZAc 5,629.00 | 23,983 |
| 2026-01-12 | ZAc 5,549.00 | ZAc 5,544.00 | ZAc 5,280.00 | ZAc 5,458.00 | 11,556 |
| 2026-01-09 | ZAc 5,381.00 | ZAc 5,545.00 | ZAc 5,381.00 | ZAc 5,421.00 | 26,804 |
| 2026-01-08 | ZAc 5,451.00 | ZAc 5,537.00 | ZAc 5,350.00 | ZAc 5,401.00 | 12,286 |
| 2026-01-07 | ZAc 5,281.00 | ZAc 5,550.00 | ZAc 5,281.00 | ZAc 5,550.00 | 5,053 |
| 2026-01-06 | ZAc 5,401.00 | ZAc 5,494.00 | ZAc 5,271.00 | ZAc 5,450.00 | 24,942 |
| 2026-01-05 | ZAc 5,599.00 | ZAc 5,599.00 | ZAc 5,402.00 | ZAc 5,440.00 | 11,867 |
| 2026-01-02 | ZAc 5,689.00 | ZAc 5,689.00 | ZAc 5,380.00 | ZAc 5,600.00 | 13,135 |
| 2025-12-31 | ZAc 5,610.00 | ZAc 5,649.00 | ZAc 5,551.00 | ZAc 5,574.00 | 8,321 |
| 2025-12-30 | ZAc 5,650.00 | ZAc 5,650.00 | ZAc 5,600.00 | ZAc 5,650.00 | 18,876 |
| 2025-12-29 | ZAc 5,548.00 | ZAc 5,650.00 | ZAc 5,510.00 | ZAc 5,650.00 | 25,047 |
| 2025-12-24 | ZAc 5,580.00 | ZAc 5,639.00 | ZAc 5,552.00 | ZAc 5,555.00 | 11,814 |
| 2025-12-23 | ZAc 5,503.00 | ZAc 5,650.00 | ZAc 5,503.00 | ZAc 5,650.00 | 17,736 |
| 2025-12-22 | ZAc 5,700.00 | ZAc 5,700.00 | ZAc 5,553.00 | ZAc 5,590.00 | 131,876 |
| 2025-12-19 | ZAc 5,379.00 | ZAc 5,800.00 | ZAc 5,259.00 | ZAc 5,800.00 | 177,759 |
| 2025-12-18 | ZAc 5,320.00 | ZAc 5,380.00 | ZAc 5,223.00 | ZAc 5,376.00 | 21,990 |
| 2025-12-17 | ZAc 5,318.00 | ZAc 5,321.00 | ZAc 5,120.00 | ZAc 5,321.00 | 8,370 |
| 2025-12-15 | ZAc 5,294.00 | ZAc 5,319.00 | ZAc 5,179.00 | ZAc 5,224.00 | 14,829 |
| 2025-12-12 | ZAc 5,350.00 | ZAc 5,309.00 | ZAc 5,176.00 | ZAc 5,246.00 | 20,527 |
| 2025-12-11 | ZAc 5,213.00 | ZAc 5,353.00 | ZAc 5,184.00 | ZAc 5,184.00 | 14,246 |
| 2025-12-10 | ZAc 5,394.00 | ZAc 5,394.00 | ZAc 5,204.00 | ZAc 5,204.00 | 36,921 |
| 2025-12-09 | ZAc 5,393.00 | ZAc 5,393.00 | ZAc 5,156.00 | ZAc 5,252.00 | 101,913 |
| 2025-12-08 | ZAc 5,469.00 | ZAc 5,469.00 | ZAc 5,317.00 | ZAc 5,396.00 | 55,620 |
| 2025-12-05 | ZAc 5,500.00 | ZAc 5,471.00 | ZAc 5,220.00 | ZAc 5,329.00 | 12,109,665 |
| 2025-12-04 | ZAc 5,499.00 | ZAc 5,499.00 | ZAc 5,291.00 | ZAc 5,380.00 | 206,673 |
| 2025-12-03 | ZAc 5,400.00 | ZAc 5,493.00 | ZAc 5,317.00 | ZAc 5,493.00 | 8,944 |
| 2025-12-02 | ZAc 5,111.00 | ZAc 5,398.00 | ZAc 5,111.00 | ZAc 5,387.00 | 512,466 |
| 2025-12-01 | ZAc 5,299.00 | ZAc 5,299.00 | ZAc 5,139.00 | ZAc 5,175.00 | 92,295 |
| 2025-11-28 | ZAc 5,121.00 | ZAc 5,291.00 | ZAc 5,121.00 | ZAc 5,291.00 | 344,113 |
| 2025-11-27 | ZAc 5,225.00 | ZAc 5,354.00 | ZAc 5,222.00 | ZAc 5,315.00 | 14,036 |
| 2025-11-26 | ZAc 5,299.00 | ZAc 5,375.00 | ZAc 5,163.00 | ZAc 5,375.00 | 28,744 |
| 2025-11-25 | ZAc 5,250.00 | ZAc 5,324.00 | ZAc 5,157.00 | ZAc 5,250.00 | 123,752 |
| 2025-11-24 | ZAc 5,073.00 | ZAc 5,250.00 | ZAc 5,073.00 | ZAc 5,250.00 | 49,535 |
| 2025-11-21 | ZAc 5,073.00 | ZAc 5,225.00 | ZAc 5,073.00 | ZAc 5,165.00 | 30,694 |
| 2025-11-20 | ZAc 5,070.00 | ZAc 5,187.00 | ZAc 5,085.00 | ZAc 5,127.00 | 22,908 |
| 2025-11-19 | ZAc 5,071.00 | ZAc 5,217.00 | ZAc 5,070.00 | ZAc 5,101.00 | 7,506 |
| 2025-11-18 | ZAc 5,158.00 | ZAc 5,189.00 | ZAc 5,071.00 | ZAc 5,097.00 | 6,535 |
| 2025-11-17 | ZAc 5,299.00 | ZAc 5,299.00 | ZAc 5,120.00 | ZAc 5,126.00 | 19,430 |
| 2025-11-14 | ZAc 5,449.00 | ZAc 5,449.00 | ZAc 5,244.00 | ZAc 5,302.00 | 57,477 |
| 2025-11-13 | ZAc 5,176.00 | ZAc 5,449.00 | ZAc 5,176.00 | ZAc 5,401.00 | 43,151 |
| 2025-11-12 | ZAc 5,439.00 | ZAc 5,439.00 | ZAc 5,220.00 | ZAc 5,390.00 | 21,700 |
| 2025-11-11 | ZAc 5,443.00 | ZAc 5,443.00 | ZAc 5,289.00 | ZAc 5,390.00 | 22,908 |
| 2025-11-10 | ZAc 5,339.00 | ZAc 5,499.00 | ZAc 5,137.00 | ZAc 5,400.00 | 43,300 |
| 2025-11-07 | ZAc 4,951.00 | ZAc 5,376.00 | ZAc 4,937.00 | ZAc 5,376.00 | 101,198 |
| 2025-11-06 | ZAc 4,960.00 | ZAc 4,971.00 | ZAc 4,902.00 | ZAc 4,971.00 | 20,811 |
| 2025-11-05 | ZAc 4,820.00 | ZAc 4,939.00 | ZAc 4,803.00 | ZAc 4,939.00 | 7,362 |
| 2025-11-04 | ZAc 4,822.00 | ZAc 4,943.00 | ZAc 4,800.00 | ZAc 4,943.00 | 10,270 |
| 2025-11-03 | ZAc 4,876.00 | ZAc 4,933.00 | ZAc 4,834.00 | ZAc 4,929.00 | 13,108 |
| 2025-10-31 | ZAc 4,920.00 | ZAc 5,018.00 | ZAc 4,887.00 | ZAc 4,887.00 | 20,972 |
| 2025-10-30 | ZAc 5,000.00 | ZAc 5,087.00 | ZAc 4,943.00 | ZAc 4,943.00 | 1,160,012 |
| 2025-10-29 | ZAc 4,971.00 | ZAc 5,100.00 | ZAc 4,971.00 | ZAc 5,100.00 | 2,061 |
| 2025-10-28 | ZAc 4,921.00 | ZAc 5,100.00 | ZAc 4,950.00 | ZAc 5,100.00 | 28,829 |
| 2025-10-27 | ZAc 5,051.00 | ZAc 5,081.00 | ZAc 4,919.00 | ZAc 4,994.00 | 147,526 |
| 2025-10-24 | ZAc 5,031.00 | ZAc 5,105.00 | ZAc 4,991.00 | ZAc 5,083.00 | 28,093 |
| 2025-10-23 | ZAc 4,942.00 | ZAc 5,107.00 | ZAc 4,942.00 | ZAc 5,084.00 | 23,773 |
| 2025-10-22 | ZAc 5,052.00 | ZAc 5,120.00 | ZAc 5,052.00 | ZAc 5,053.00 | 16,111 |
| 2025-10-21 | ZAc 4,950.00 | ZAc 5,120.00 | ZAc 5,033.00 | ZAc 5,120.00 | 20,883 |
| 2025-10-20 | ZAc 4,970.00 | ZAc 5,135.00 | ZAc 4,955.00 | ZAc 5,104.00 | 84,497 |
| 2025-10-17 | ZAc 5,008.00 | ZAc 5,140.00 | ZAc 5,008.00 | ZAc 5,100.00 | 43,953 |
| 2025-10-16 | ZAc 5,119.00 | ZAc 5,140.00 | ZAc 5,001.00 | ZAc 5,110.00 | 16,964 |
| 2025-10-15 | ZAc 5,040.00 | ZAc 5,151.00 | ZAc 5,040.00 | ZAc 5,104.00 | 54,977 |
| 2025-10-14 | ZAc 4,951.00 | ZAc 5,175.00 | ZAc 4,951.00 | ZAc 5,120.00 | 15,513 |
| 2025-10-13 | ZAc 5,123.00 | ZAc 5,197.00 | ZAc 4,997.00 | ZAc 5,134.00 | 48,660 |
| 2025-10-10 | ZAc 5,097.00 | ZAc 5,199.00 | ZAc 5,051.00 | ZAc 5,120.00 | 11,040 |
| 2025-10-09 | ZAc 5,123.00 | ZAc 5,220.00 | ZAc 5,100.00 | ZAc 5,200.00 | 50,562 |