Hammerson Plc (HMN) Price History
Daily open, high, low, close and volume for Hammerson Plc (HMN) from 2025-10-14 to 2026-10-14, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-14 | ZAc 7,200.00 | ZAc 7,460.00 | ZAc 7,200.00 | ZAc 7,345.00 | 71,780 |
| 2026-10-13 | ZAc 6,850.00 | ZAc 7,279.00 | ZAc 6,850.00 | ZAc 7,260.00 | 330,971 |
| 2026-10-12 | ZAc 7,239.00 | ZAc 7,239.00 | ZAc 7,098.00 | ZAc 7,120.00 | 40,346 |
| 2026-10-09 | ZAc 7,073.00 | ZAc 7,207.00 | ZAc 7,073.00 | ZAc 7,119.00 | 37,617 |
| 2026-10-08 | ZAc 7,120.00 | ZAc 7,199.00 | ZAc 7,089.00 | ZAc 7,145.00 | 441,751 |
| 2026-10-07 | ZAc 7,372.00 | ZAc 7,372.00 | ZAc 7,257.00 | ZAc 7,328.00 | 629,874 |
| 2026-10-06 | ZAc 7,376.00 | ZAc 7,417.00 | ZAc 7,302.00 | ZAc 7,340.00 | 81,105 |
| 2026-10-05 | ZAc 7,318.00 | ZAc 7,375.00 | ZAc 7,276.00 | ZAc 7,320.00 | 160,726 |
| 2026-10-02 | ZAc 7,289.00 | ZAc 7,441.00 | ZAc 7,288.00 | ZAc 7,360.00 | 98,520 |
| 2026-10-01 | ZAc 7,000.00 | ZAc 7,499.00 | ZAc 7,263.00 | ZAc 7,304.00 | 367,049 |
| 2026-09-30 | ZAc 7,432.00 | ZAc 7,540.00 | ZAc 7,429.00 | ZAc 7,510.00 | 484,860 |
| 2026-09-29 | ZAc 7,497.00 | ZAc 7,510.00 | ZAc 7,415.00 | ZAc 7,415.00 | 1,023,765 |
| 2026-09-28 | ZAc 7,630.00 | ZAc 7,646.00 | ZAc 7,474.00 | ZAc 7,485.00 | 876,264 |
| 2026-09-25 | ZAc 7,603.00 | ZAc 7,603.00 | ZAc 7,411.00 | ZAc 7,436.00 | 535,671 |
| 2026-09-23 | ZAc 7,600.00 | ZAc 7,535.00 | ZAc 7,421.00 | ZAc 7,441.00 | 465,090 |
| 2026-09-22 | ZAc 7,563.00 | ZAc 7,593.00 | ZAc 7,456.00 | ZAc 7,542.00 | 77,672 |
| 2026-09-21 | ZAc 7,483.00 | ZAc 7,555.00 | ZAc 7,464.00 | ZAc 7,549.00 | 44,065 |
| 2026-09-18 | ZAc 7,583.00 | ZAc 7,583.00 | ZAc 7,460.00 | ZAc 7,478.00 | 831,127 |
| 2026-09-17 | ZAc 7,599.00 | ZAc 7,602.00 | ZAc 7,516.00 | ZAc 7,578.00 | 181,891 |
| 2026-09-16 | ZAc 7,426.00 | ZAc 7,603.00 | ZAc 7,426.00 | ZAc 7,603.00 | 111,898 |
| 2026-09-15 | ZAc 7,429.00 | ZAc 7,475.00 | ZAc 7,304.00 | ZAc 7,399.00 | 156,598 |
| 2026-09-14 | ZAc 7,300.00 | ZAc 7,545.00 | ZAc 7,300.00 | ZAc 7,427.00 | 208,288 |
| 2026-09-11 | ZAc 7,537.00 | ZAc 7,591.00 | ZAc 7,518.00 | ZAc 7,521.00 | 53,451 |
| 2026-09-10 | ZAc 7,550.00 | ZAc 7,573.00 | ZAc 7,502.00 | ZAc 7,573.00 | 227,465 |
| 2026-09-09 | ZAc 7,753.00 | ZAc 7,753.00 | ZAc 7,510.00 | ZAc 7,566.00 | 166,241 |
| 2026-09-08 | ZAc 7,768.00 | ZAc 7,812.00 | ZAc 7,674.00 | ZAc 7,800.00 | 116,452 |
| 2026-09-07 | ZAc 7,808.00 | ZAc 7,808.00 | ZAc 7,723.00 | ZAc 7,747.00 | 227,801 |
| 2026-09-04 | ZAc 7,810.00 | ZAc 7,900.00 | ZAc 7,787.00 | ZAc 7,849.00 | 318,829 |
| 2026-09-03 | ZAc 7,900.00 | ZAc 7,900.00 | ZAc 7,647.00 | ZAc 7,758.00 | 147,047 |
| 2026-09-02 | ZAc 8,019.00 | ZAc 8,067.00 | ZAc 7,787.00 | ZAc 7,791.00 | 125,074 |
| 2026-09-01 | ZAc 8,295.00 | ZAc 8,302.00 | ZAc 8,042.00 | ZAc 8,082.00 | 206,442 |
| 2026-08-31 | ZAc 8,292.00 | ZAc 8,292.00 | ZAc 8,033.00 | ZAc 8,073.00 | 80,023 |
| 2026-08-28 | ZAc 8,211.00 | ZAc 8,255.00 | ZAc 8,161.00 | ZAc 8,255.00 | 213,309 |
| 2026-08-27 | ZAc 8,420.00 | ZAc 8,420.00 | ZAc 8,134.00 | ZAc 8,150.00 | 140,036 |
| 2026-08-26 | ZAc 8,252.00 | ZAc 8,315.00 | ZAc 8,191.00 | ZAc 8,210.00 | 406,323 |
| 2026-08-25 | ZAc 8,120.00 | ZAc 8,257.00 | ZAc 8,120.00 | ZAc 8,257.00 | 157,031 |
| 2026-08-24 | ZAc 8,350.00 | ZAc 8,350.00 | ZAc 8,129.00 | ZAc 8,143.00 | 279,948 |
| 2026-08-21 | ZAc 8,241.00 | ZAc 8,276.00 | ZAc 8,187.00 | ZAc 8,187.00 | 120,100 |
| 2026-08-20 | ZAc 8,178.00 | ZAc 8,264.00 | ZAc 8,160.00 | ZAc 8,212.00 | 141,908 |
| 2026-08-19 | ZAc 8,146.00 | ZAc 8,214.00 | ZAc 8,130.00 | ZAc 8,188.00 | 84,051 |
| 2026-08-18 | ZAc 8,112.00 | ZAc 8,500.00 | ZAc 8,158.00 | ZAc 8,194.00 | 110,304 |
| 2026-08-17 | ZAc 8,501.00 | ZAc 8,501.00 | ZAc 8,192.00 | ZAc 8,251.00 | 540,962 |
| 2026-08-14 | ZAc 8,361.00 | ZAc 8,434.00 | ZAc 8,316.00 | ZAc 8,390.00 | 359,783 |
| 2026-08-13 | ZAc 8,363.00 | ZAc 8,447.00 | ZAc 8,262.00 | ZAc 8,418.00 | 248,951 |
| 2026-08-12 | ZAc 8,142.00 | ZAc 8,358.00 | ZAc 8,142.00 | ZAc 8,207.00 | 210,350 |
| 2026-08-11 | ZAc 8,136.00 | ZAc 8,361.00 | ZAc 8,120.00 | ZAc 8,239.00 | 108,868 |
| 2026-08-07 | ZAc 8,209.00 | ZAc 8,209.00 | ZAc 8,097.00 | ZAc 8,184.00 | 35,640 |
| 2026-08-06 | ZAc 8,311.00 | ZAc 8,477.00 | ZAc 8,282.00 | ZAc 8,311.00 | 25,851 |
| 2026-08-05 | ZAc 8,489.00 | ZAc 8,490.00 | ZAc 8,323.00 | ZAc 8,360.00 | 539,068 |
| 2026-08-04 | ZAc 8,626.00 | ZAc 8,674.00 | ZAc 8,392.00 | ZAc 8,479.00 | 359,141 |
| 2026-08-03 | ZAc 8,555.00 | ZAc 8,625.00 | ZAc 8,467.00 | ZAc 8,550.00 | 446,032 |
| 2026-07-31 | ZAc 8,100.00 | ZAc 8,517.00 | ZAc 8,100.00 | ZAc 8,479.00 | 426,231 |
| 2026-07-30 | ZAc 8,099.00 | ZAc 8,402.00 | ZAc 8,029.00 | ZAc 8,130.00 | 1,313,044 |
| 2026-07-29 | ZAc 8,075.00 | ZAc 8,200.00 | ZAc 8,057.00 | ZAc 8,175.00 | 50,996 |
| 2026-07-28 | ZAc 8,193.00 | ZAc 8,230.00 | ZAc 8,026.00 | ZAc 8,073.00 | 116,178 |
| 2026-07-27 | ZAc 8,001.00 | ZAc 8,261.00 | ZAc 8,138.00 | ZAc 8,200.00 | 194,709 |
| 2026-07-24 | ZAc 8,154.00 | ZAc 8,230.00 | ZAc 8,150.00 | ZAc 8,150.00 | 749,360 |
| 2026-07-23 | ZAc 8,102.00 | ZAc 8,191.00 | ZAc 8,052.00 | ZAc 8,159.00 | 190,443 |
| 2026-07-22 | ZAc 8,063.00 | ZAc 8,132.00 | ZAc 8,000.00 | ZAc 8,060.00 | 404,744 |
| 2026-07-21 | ZAc 8,245.00 | ZAc 8,265.00 | ZAc 8,016.00 | ZAc 8,057.00 | 441,368 |
| 2026-07-20 | ZAc 8,214.00 | ZAc 8,242.00 | ZAc 8,133.00 | ZAc 8,190.00 | 384,165 |
| 2026-07-17 | ZAc 8,247.00 | ZAc 8,323.00 | ZAc 8,179.00 | ZAc 8,179.00 | 928,790 |
| 2026-07-16 | ZAc 8,177.00 | ZAc 8,237.00 | ZAc 8,092.00 | ZAc 8,198.00 | 34,224 |
| 2026-07-15 | ZAc 8,162.00 | ZAc 8,220.00 | ZAc 8,118.00 | ZAc 8,156.00 | 54,485 |
| 2026-07-14 | ZAc 8,144.00 | ZAc 8,217.00 | ZAc 8,070.00 | ZAc 8,192.00 | 200,924 |
| 2026-07-13 | ZAc 8,173.00 | ZAc 8,220.00 | ZAc 8,130.00 | ZAc 8,173.00 | 231,069 |
| 2026-07-10 | ZAc 8,170.00 | ZAc 8,170.00 | ZAc 8,097.00 | ZAc 8,145.00 | 194,556 |
| 2026-07-09 | ZAc 7,995.00 | ZAc 8,068.00 | ZAc 7,899.00 | ZAc 8,035.00 | 63,169 |
| 2026-07-08 | ZAc 7,946.00 | ZAc 7,948.00 | ZAc 7,787.00 | ZAc 7,850.00 | 88,359 |
| 2026-07-07 | ZAc 8,076.00 | ZAc 8,132.00 | ZAc 8,028.00 | ZAc 8,053.00 | 128,019 |
| 2026-07-06 | ZAc 8,094.00 | ZAc 8,094.00 | ZAc 7,955.00 | ZAc 8,049.00 | 46,182 |
| 2026-07-03 | ZAc 8,068.00 | ZAc 8,106.00 | ZAc 8,009.00 | ZAc 8,100.00 | 250,573 |
| 2026-07-02 | ZAc 8,000.00 | ZAc 8,088.00 | ZAc 8,000.00 | ZAc 8,053.00 | 705,277 |
| 2026-07-01 | ZAc 8,001.00 | ZAc 8,052.00 | ZAc 7,955.00 | ZAc 8,010.00 | 207,893 |
| 2026-06-30 | ZAc 7,975.00 | ZAc 8,091.00 | ZAc 7,943.00 | ZAc 8,035.00 | 217,544 |
| 2026-06-29 | ZAc 7,914.00 | ZAc 8,061.00 | ZAc 7,914.00 | ZAc 7,994.00 | 174,614 |
| 2026-06-26 | ZAc 8,047.00 | ZAc 8,100.00 | ZAc 7,997.00 | ZAc 8,047.00 | 244,689 |
| 2026-06-25 | ZAc 7,999.00 | ZAc 8,121.00 | ZAc 7,999.00 | ZAc 8,102.00 | 582,626 |
| 2026-06-24 | ZAc 7,828.00 | ZAc 8,045.00 | ZAc 7,828.00 | ZAc 8,000.00 | 1,114,403 |
| 2026-06-23 | ZAc 7,575.00 | ZAc 7,650.00 | ZAc 7,545.00 | ZAc 7,639.00 | 185,041 |
| 2026-06-22 | ZAc 7,489.00 | ZAc 7,626.00 | ZAc 7,425.00 | ZAc 7,564.00 | 205,165 |
| 2026-06-19 | ZAc 7,451.00 | ZAc 7,560.00 | ZAc 7,451.00 | ZAc 7,560.00 | 291,312 |
| 2026-06-18 | ZAc 7,539.00 | ZAc 7,545.00 | ZAc 7,421.00 | ZAc 7,545.00 | 76,830 |
| 2026-06-17 | ZAc 7,597.00 | ZAc 7,600.00 | ZAc 7,429.00 | ZAc 7,517.00 | 98,898 |
| 2026-06-15 | ZAc 7,597.00 | ZAc 7,599.00 | ZAc 7,520.00 | ZAc 7,562.00 | 500,972 |
| 2026-06-12 | ZAc 7,547.00 | ZAc 7,547.00 | ZAc 7,446.00 | ZAc 7,451.00 | 1,195,106 |
| 2026-06-11 | ZAc 7,627.00 | ZAc 7,627.00 | ZAc 7,412.00 | ZAc 7,460.00 | 158,711 |
| 2026-06-10 | ZAc 7,405.00 | ZAc 7,524.00 | ZAc 7,380.00 | ZAc 7,522.00 | 115,875 |
| 2026-06-09 | ZAc 7,150.00 | ZAc 7,341.00 | ZAc 7,135.00 | ZAc 7,334.00 | 51,240 |
| 2026-06-08 | ZAc 7,299.00 | ZAc 7,299.00 | ZAc 7,153.00 | ZAc 7,214.00 | 60,177 |
| 2026-06-05 | ZAc 7,281.00 | ZAc 7,359.00 | ZAc 7,276.00 | ZAc 7,295.00 | 191,566 |
| 2026-06-04 | ZAc 7,374.00 | ZAc 7,377.00 | ZAc 7,216.00 | ZAc 7,254.00 | 902,155 |
| 2026-06-03 | ZAc 7,251.00 | ZAc 7,432.00 | ZAc 7,251.00 | ZAc 7,280.00 | 751,314 |
| 2026-06-02 | ZAc 7,449.00 | ZAc 7,506.00 | ZAc 7,413.00 | ZAc 7,413.00 | 123,059 |
| 2026-06-01 | ZAc 7,500.00 | ZAc 7,525.00 | ZAc 7,400.00 | ZAc 7,413.00 | 106,281 |
| 2026-05-29 | ZAc 7,549.00 | ZAc 7,571.00 | ZAc 7,534.00 | ZAc 7,551.00 | 186,120 |
| 2026-05-28 | ZAc 7,504.00 | ZAc 7,575.00 | ZAc 7,458.00 | ZAc 7,570.00 | 68,082 |
| 2026-05-27 | ZAc 7,550.00 | ZAc 7,587.00 | ZAc 7,484.00 | ZAc 7,484.00 | 406,649 |
| 2026-05-26 | ZAc 7,473.00 | ZAc 7,508.00 | ZAc 7,457.00 | ZAc 7,485.00 | 423,434 |
| 2026-05-25 | ZAc 7,100.00 | ZAc 7,525.00 | ZAc 7,395.00 | ZAc 7,444.00 | 9,652 |
| 2026-05-22 | ZAc 7,550.00 | ZAc 7,456.00 | ZAc 7,279.00 | ZAc 7,399.00 | 1,566,898 |
| 2026-05-21 | ZAc 7,223.00 | ZAc 7,315.00 | ZAc 7,223.00 | ZAc 7,300.00 | 28,534 |
| 2026-05-20 | ZAc 7,100.00 | ZAc 7,196.00 | ZAc 7,065.00 | ZAc 7,151.00 | 64,618 |
| 2026-05-19 | ZAc 7,135.00 | ZAc 7,211.00 | ZAc 7,083.00 | ZAc 7,134.00 | 331,078 |
| 2026-05-18 | ZAc 7,057.00 | ZAc 7,100.00 | ZAc 6,982.00 | ZAc 7,092.00 | 433,773 |
| 2026-05-15 | ZAc 7,067.00 | ZAc 7,100.00 | ZAc 6,990.00 | ZAc 7,005.00 | 264,372 |
| 2026-05-14 | ZAc 7,108.00 | ZAc 7,178.00 | ZAc 7,088.00 | ZAc 7,168.00 | 30,091 |
| 2026-05-13 | ZAc 7,146.00 | ZAc 7,172.00 | ZAc 6,998.00 | ZAc 7,172.00 | 555,608 |
| 2026-05-12 | ZAc 7,172.00 | ZAc 7,233.00 | ZAc 7,121.00 | ZAc 7,199.00 | 727,328 |
| 2026-05-11 | ZAc 7,265.00 | ZAc 7,353.00 | ZAc 7,265.00 | ZAc 7,353.00 | 436,941 |
| 2026-05-08 | ZAc 7,361.00 | ZAc 7,471.00 | ZAc 7,329.00 | ZAc 7,370.00 | 71,447 |
| 2026-05-07 | ZAc 7,477.00 | ZAc 7,542.00 | ZAc 7,395.00 | ZAc 7,414.00 | 636,534 |
| 2026-05-06 | ZAc 7,341.00 | ZAc 7,529.00 | ZAc 7,333.00 | ZAc 7,500.00 | 263,614 |
| 2026-05-05 | ZAc 7,220.00 | ZAc 7,503.00 | ZAc 7,176.00 | ZAc 7,194.00 | 53,888 |
| 2026-05-04 | ZAc 7,619.00 | ZAc 7,803.00 | ZAc 7,260.00 | ZAc 7,284.00 | 26,503 |
| 2026-04-30 | ZAc 7,360.00 | ZAc 7,468.00 | ZAc 7,331.00 | ZAc 7,463.00 | 240,042 |
| 2026-04-29 | ZAc 7,200.00 | ZAc 7,515.00 | ZAc 7,200.00 | ZAc 7,321.00 | 307,827 |
| 2026-04-28 | ZAc 7,001.00 | ZAc 7,549.00 | ZAc 7,422.00 | ZAc 7,471.00 | 450,729 |
| 2026-04-24 | ZAc 7,503.00 | ZAc 7,554.11 | ZAc 7,372.00 | ZAc 7,427.00 | 351,311 |
| 2026-04-23 | ZAc 7,421.00 | ZAc 7,437.00 | ZAc 7,352.00 | ZAc 7,414.00 | 115,412 |
| 2026-04-22 | ZAc 7,250.00 | ZAc 7,455.00 | ZAc 7,250.00 | ZAc 7,411.00 | 348,755 |
| 2026-04-21 | ZAc 7,394.00 | ZAc 7,452.00 | ZAc 7,333.00 | ZAc 7,333.00 | 270,177 |
| 2026-04-20 | ZAc 7,250.00 | ZAc 7,518.00 | ZAc 7,250.00 | ZAc 7,394.00 | 31,339 |
| 2026-04-17 | ZAc 7,328.00 | ZAc 7,529.00 | ZAc 7,289.00 | ZAc 7,448.00 | 56,696 |
| 2026-04-16 | ZAc 7,405.00 | ZAc 7,494.00 | ZAc 7,357.00 | ZAc 7,368.00 | 379,466 |
| 2026-04-15 | ZAc 7,230.00 | ZAc 7,347.00 | ZAc 7,230.00 | ZAc 7,304.00 | 51,827 |
| 2026-04-14 | ZAc 7,089.00 | ZAc 7,330.00 | ZAc 7,089.00 | ZAc 7,330.00 | 51,377 |
| 2026-04-13 | ZAc 6,989.00 | ZAc 7,041.00 | ZAc 6,954.00 | ZAc 7,041.00 | 59,852 |
| 2026-04-10 | ZAc 7,029.00 | ZAc 7,058.00 | ZAc 6,979.00 | ZAc 7,035.00 | 102,893 |
| 2026-04-09 | ZAc 6,952.00 | ZAc 7,018.00 | ZAc 6,929.00 | ZAc 6,931.00 | 190,964 |
| 2026-04-08 | ZAc 6,871.00 | ZAc 7,078.00 | ZAc 6,871.00 | ZAc 7,000.00 | 584,353 |
| 2026-04-07 | ZAc 6,759.00 | ZAc 6,778.00 | ZAc 6,696.00 | ZAc 6,755.00 | 63,557 |
| 2026-04-02 | ZAc 6,729.00 | ZAc 6,780.00 | ZAc 6,657.00 | ZAc 6,780.00 | 147,089 |
| 2026-04-01 | ZAc 6,751.00 | ZAc 6,754.00 | ZAc 6,679.00 | ZAc 6,710.00 | 222,961 |
| 2026-03-31 | ZAc 6,800.00 | ZAc 6,800.00 | ZAc 6,661.00 | ZAc 6,698.00 | 209,286 |
| 2026-03-30 | ZAc 6,663.00 | ZAc 6,700.00 | ZAc 6,587.00 | ZAc 6,674.00 | 173,521 |
| 2026-03-27 | ZAc 7,149.00 | ZAc 7,149.00 | ZAc 6,741.00 | ZAc 6,873.00 | 683,318 |
| 2026-03-26 | ZAc 7,005.00 | ZAc 7,005.00 | ZAc 6,650.00 | ZAc 6,973.00 | 313,693 |
| 2026-03-25 | ZAc 7,379.00 | ZAc 7,553.00 | ZAc 6,963.00 | ZAc 7,005.00 | 290,945 |
| 2026-03-24 | ZAc 7,646.00 | ZAc 7,763.00 | ZAc 7,194.00 | ZAc 7,309.00 | 275,437 |
| 2026-03-23 | ZAc 7,510.00 | ZAc 7,528.00 | ZAc 7,078.00 | ZAc 7,284.00 | 339,283 |
| 2026-03-20 | ZAc 7,489.00 | ZAc 7,781.00 | ZAc 7,289.00 | ZAc 7,464.00 | 1,156,454 |
| 2026-03-19 | ZAc 7,407.00 | ZAc 7,600.00 | ZAc 7,272.00 | ZAc 7,334.00 | 200,166 |
| 2026-03-18 | ZAc 7,489.00 | ZAc 7,800.00 | ZAc 7,333.00 | ZAc 7,468.00 | 1,225,984 |
| 2026-03-17 | ZAc 7,500.00 | ZAc 7,898.00 | ZAc 7,311.00 | ZAc 7,444.00 | 319,412 |
| 2026-03-16 | ZAc 7,289.00 | ZAc 7,449.00 | ZAc 7,155.00 | ZAc 7,449.00 | 234,170 |
| 2026-03-13 | ZAc 7,400.00 | ZAc 7,400.00 | ZAc 7,030.00 | ZAc 7,150.00 | 378,519 |
| 2026-03-12 | ZAc 7,194.00 | ZAc 7,194.00 | ZAc 7,081.00 | ZAc 7,130.00 | 362,305 |
| 2026-03-11 | ZAc 7,449.00 | ZAc 7,449.00 | ZAc 7,112.00 | ZAc 7,160.00 | 913,436 |
| 2026-03-10 | ZAc 7,399.00 | ZAc 7,413.00 | ZAc 7,180.00 | ZAc 7,280.00 | 227,506 |
| 2026-03-09 | ZAc 7,689.00 | ZAc 7,689.00 | ZAc 5,705.00 | ZAc 7,175.00 | 336,320 |
| 2026-03-06 | ZAc 7,521.00 | ZAc 7,692.00 | ZAc 7,517.00 | ZAc 7,511.00 | 59,012 |
| 2026-03-05 | ZAc 7,699.00 | ZAc 7,756.00 | ZAc 7,558.00 | ZAc 7,622.00 | 125,731 |
| 2026-03-04 | ZAc 7,421.00 | ZAc 7,982.00 | ZAc 7,421.00 | ZAc 7,601.00 | 367,818 |
| 2026-03-03 | ZAc 7,860.00 | ZAc 7,860.00 | ZAc 7,466.00 | ZAc 7,602.00 | 115,165 |
| 2026-03-02 | ZAc 7,999.00 | ZAc 8,100.00 | ZAc 7,810.00 | ZAc 7,817.00 | 337,017 |
| 2026-02-27 | ZAc 8,020.00 | ZAc 8,027.00 | ZAc 7,751.00 | ZAc 8,000.00 | 877,721 |
| 2026-02-26 | ZAc 7,516.00 | ZAc 8,050.00 | ZAc 7,516.00 | ZAc 7,869.00 | 232,044 |
| 2026-02-25 | ZAc 7,427.00 | ZAc 7,950.00 | ZAc 7,427.00 | ZAc 7,860.00 | 1,044,501 |
| 2026-02-24 | ZAc 7,844.00 | ZAc 7,844.00 | ZAc 7,568.00 | ZAc 7,635.00 | 145,774 |
| 2026-02-23 | ZAc 7,914.00 | ZAc 7,914.00 | ZAc 7,659.00 | ZAc 7,803.00 | 98,976 |
| 2026-02-20 | ZAc 7,651.00 | ZAc 7,883.00 | ZAc 7,651.00 | ZAc 7,798.00 | 274,215 |
| 2026-02-19 | ZAc 7,480.00 | ZAc 7,857.00 | ZAc 7,480.00 | ZAc 7,813.00 | 177,412 |
| 2026-02-18 | ZAc 7,499.00 | ZAc 7,812.00 | ZAc 7,498.00 | ZAc 7,781.00 | 218,714 |
| 2026-02-17 | ZAc 7,400.00 | ZAc 7,720.00 | ZAc 7,400.00 | ZAc 7,680.00 | 507,092 |
| 2026-02-16 | ZAc 7,450.00 | ZAc 7,708.00 | ZAc 7,450.00 | ZAc 7,627.00 | 43,633 |
| 2026-02-13 | ZAc 7,760.00 | ZAc 7,760.00 | ZAc 7,500.00 | ZAc 7,587.00 | 114,927 |
| 2026-02-12 | ZAc 7,511.00 | ZAc 7,779.00 | ZAc 7,446.00 | ZAc 7,622.00 | 102,229 |
| 2026-02-11 | ZAc 7,841.00 | ZAc 8,050.00 | ZAc 7,620.00 | ZAc 7,650.00 | 255,317 |
| 2026-02-10 | ZAc 7,501.00 | ZAc 7,757.00 | ZAc 7,500.00 | ZAc 7,705.00 | 132,995 |
| 2026-02-09 | ZAc 7,644.00 | ZAc 8,174.00 | ZAc 7,476.00 | ZAc 7,500.00 | 129,514 |
| 2026-02-06 | ZAc 7,621.00 | ZAc 7,771.00 | ZAc 7,621.00 | ZAc 7,682.00 | 170,016 |
| 2026-02-05 | ZAc 7,920.00 | ZAc 8,115.00 | ZAc 7,500.00 | ZAc 7,776.00 | 799,322 |
| 2026-02-04 | ZAc 7,890.00 | ZAc 7,890.00 | ZAc 7,692.00 | ZAc 7,818.00 | 131,626 |
| 2026-02-03 | ZAc 7,895.00 | ZAc 8,099.00 | ZAc 7,702.00 | ZAc 7,728.00 | 223,783 |
| 2026-02-02 | ZAc 7,759.00 | ZAc 7,884.00 | ZAc 7,718.00 | ZAc 7,867.00 | 1,641,989 |
| 2026-01-30 | ZAc 7,978.00 | ZAc 8,200.00 | ZAc 7,789.70 | ZAc 7,828.00 | 1,256,226 |
| 2026-01-29 | ZAc 7,992.00 | ZAc 7,992.00 | ZAc 7,650.00 | ZAc 7,815.00 | 649,244 |
| 2026-01-28 | ZAc 7,671.00 | ZAc 8,000.00 | ZAc 7,625.00 | ZAc 7,800.00 | 405,859 |
| 2026-01-27 | ZAc 7,566.00 | ZAc 7,700.00 | ZAc 7,566.00 | ZAc 7,664.00 | 851,911 |
| 2026-01-26 | ZAc 7,298.00 | ZAc 7,607.00 | ZAc 7,298.00 | ZAc 7,566.00 | 745,573 |
| 2026-01-23 | ZAc 7,151.00 | ZAc 7,464.00 | ZAc 7,151.00 | ZAc 7,439.00 | 427,767 |
| 2026-01-22 | ZAc 7,322.00 | ZAc 7,421.00 | ZAc 7,277.00 | ZAc 7,351.00 | 1,283,721 |
| 2026-01-21 | ZAc 7,601.00 | ZAc 7,601.00 | ZAc 7,234.00 | ZAc 7,320.00 | 409,439 |
| 2026-01-20 | ZAc 7,221.00 | ZAc 7,408.00 | ZAc 7,221.00 | ZAc 7,370.00 | 99,154 |
| 2026-01-19 | ZAc 7,629.00 | ZAc 7,629.00 | ZAc 7,335.00 | ZAc 7,358.00 | 58,242 |
| 2026-01-16 | ZAc 7,617.00 | ZAc 7,617.00 | ZAc 7,443.00 | ZAc 7,509.00 | 71,131 |
| 2026-01-15 | ZAc 7,310.00 | ZAc 7,549.00 | ZAc 7,310.00 | ZAc 7,442.00 | 568,726 |
| 2026-01-14 | ZAc 7,650.00 | ZAc 7,650.00 | ZAc 7,320.00 | ZAc 7,368.00 | 82,038 |
| 2026-01-13 | ZAc 7,800.00 | ZAc 7,899.00 | ZAc 7,463.00 | ZAc 7,508.00 | 43,882 |
| 2026-01-12 | ZAc 8,022.00 | ZAc 8,022.00 | ZAc 7,564.00 | ZAc 7,674.00 | 1,256,872 |
| 2026-01-09 | ZAc 7,820.00 | ZAc 7,820.00 | ZAc 7,677.00 | ZAc 7,701.00 | 996,188 |
| 2026-01-08 | ZAc 7,549.00 | ZAc 7,685.00 | ZAc 7,210.00 | ZAc 7,650.00 | 825,770 |
| 2026-01-07 | ZAc 7,750.00 | ZAc 7,750.00 | ZAc 7,410.00 | ZAc 7,559.00 | 446,076 |
| 2026-01-06 | ZAc 7,312.00 | ZAc 7,503.00 | ZAc 7,310.00 | ZAc 7,447.00 | 958,029 |
| 2026-01-05 | ZAc 7,449.00 | ZAc 7,449.00 | ZAc 7,199.00 | ZAc 7,324.00 | 628,179 |
| 2026-01-02 | ZAc 7,450.00 | ZAc 7,450.00 | ZAc 7,269.00 | ZAc 7,361.00 | 47,247 |
| 2025-12-31 | ZAc 7,320.00 | ZAc 7,426.00 | ZAc 7,306.00 | ZAc 7,306.00 | 4,293 |
| 2025-12-30 | ZAc 7,500.00 | ZAc 7,500.00 | ZAc 7,362.00 | ZAc 7,416.00 | 803,676 |
| 2025-12-29 | ZAc 7,151.00 | ZAc 7,498.00 | ZAc 7,151.00 | ZAc 7,419.00 | 46,801 |
| 2025-12-24 | ZAc 7,293.00 | ZAc 7,334.00 | ZAc 7,293.00 | ZAc 7,314.00 | 8,726 |
| 2025-12-23 | ZAc 6,889.00 | ZAc 7,360.00 | ZAc 6,889.00 | ZAc 7,275.00 | 146,211 |
| 2025-12-22 | ZAc 7,261.00 | ZAc 7,353.00 | ZAc 7,200.00 | ZAc 7,241.00 | 340,889 |
| 2025-12-19 | ZAc 7,449.00 | ZAc 7,457.00 | ZAc 7,152.00 | ZAc 7,400.00 | 2,657,134 |
| 2025-12-18 | ZAc 7,136.00 | ZAc 7,211.00 | ZAc 7,016.00 | ZAc 7,211.00 | 404,735 |
| 2025-12-17 | ZAc 6,944.00 | ZAc 7,160.00 | ZAc 6,944.00 | ZAc 7,050.00 | 359,677 |
| 2025-12-15 | ZAc 7,041.00 | ZAc 7,048.00 | ZAc 6,977.00 | ZAc 7,048.00 | 279,613 |
| 2025-12-12 | ZAc 6,752.00 | ZAc 7,050.00 | ZAc 6,752.00 | ZAc 7,040.00 | 88,966 |
| 2025-12-11 | ZAc 6,900.00 | ZAc 7,050.00 | ZAc 6,900.00 | ZAc 7,015.00 | 426,656 |
| 2025-12-10 | ZAc 7,040.00 | ZAc 7,149.00 | ZAc 6,908.00 | ZAc 7,000.00 | 243,862 |
| 2025-12-09 | ZAc 7,221.00 | ZAc 7,221.00 | ZAc 6,975.00 | ZAc 7,040.00 | 159,382 |
| 2025-12-08 | ZAc 7,288.00 | ZAc 7,288.00 | ZAc 7,001.00 | ZAc 7,080.00 | 560,314 |
| 2025-12-05 | ZAc 7,360.00 | ZAc 7,360.00 | ZAc 7,120.00 | ZAc 7,230.00 | 338,164 |
| 2025-12-04 | ZAc 7,480.00 | ZAc 7,480.00 | ZAc 7,186.00 | ZAc 7,329.00 | 636,684 |
| 2025-12-03 | ZAc 7,250.00 | ZAc 7,389.00 | ZAc 6,225.00 | ZAc 7,284.00 | 367,895 |
| 2025-12-02 | ZAc 7,296.00 | ZAc 7,489.00 | ZAc 7,111.00 | ZAc 7,246.00 | 76,595 |
| 2025-12-01 | ZAc 7,050.00 | ZAc 7,307.00 | ZAc 7,050.00 | ZAc 7,296.00 | 100,348 |
| 2025-11-28 | ZAc 7,488.00 | ZAc 7,500.00 | ZAc 7,271.00 | ZAc 7,296.00 | 55,823 |
| 2025-11-27 | ZAc 7,171.00 | ZAc 7,302.00 | ZAc 7,170.00 | ZAc 7,276.00 | 131,813 |
| 2025-11-26 | ZAc 7,227.00 | ZAc 7,227.00 | ZAc 6,963.00 | ZAc 7,172.00 | 490,173 |
| 2025-11-25 | ZAc 7,240.00 | ZAc 7,240.00 | ZAc 6,930.00 | ZAc 7,055.00 | 201,330 |
| 2025-11-24 | ZAc 7,149.00 | ZAc 7,149.00 | ZAc 6,918.00 | ZAc 6,979.00 | 153,693 |
| 2025-11-21 | ZAc 4,555.00 | ZAc 7,193.00 | ZAc 6,520.00 | ZAc 6,941.00 | 463,605 |
| 2025-11-20 | ZAc 6,659.00 | ZAc 6,659.00 | ZAc 6,548.00 | ZAc 6,575.00 | 18,808 |
| 2025-11-19 | ZAc 6,631.00 | ZAc 6,841.00 | ZAc 6,624.00 | ZAc 6,664.00 | 57,224 |
| 2025-11-18 | ZAc 6,986.00 | ZAc 6,986.00 | ZAc 6,700.00 | ZAc 6,709.00 | 94,182 |
| 2025-11-17 | ZAc 7,069.00 | ZAc 7,069.00 | ZAc 6,768.00 | ZAc 6,850.00 | 82,180 |
| 2025-11-14 | ZAc 7,123.00 | ZAc 7,123.00 | ZAc 6,770.00 | ZAc 6,829.00 | 170,767 |
| 2025-11-13 | ZAc 6,976.00 | ZAc 7,079.00 | ZAc 6,976.00 | ZAc 6,991.00 | 24,199 |
| 2025-11-12 | ZAc 7,178.00 | ZAc 7,178.00 | ZAc 7,037.00 | ZAc 7,079.00 | 701,156 |
| 2025-11-11 | ZAc 6,990.00 | ZAc 7,072.00 | ZAc 6,981.00 | ZAc 7,034.00 | 24,670 |
| 2025-11-10 | ZAc 6,900.00 | ZAc 7,244.00 | ZAc 7,020.00 | ZAc 7,079.00 | 164,843 |
| 2025-11-07 | ZAc 7,202.00 | ZAc 7,202.00 | ZAc 7,001.00 | ZAc 7,099.00 | 88,042 |
| 2025-11-06 | ZAc 6,929.00 | ZAc 7,080.00 | ZAc 6,925.00 | ZAc 7,040.00 | 288,882 |
| 2025-11-05 | ZAc 7,400.00 | ZAc 7,150.00 | ZAc 6,887.00 | ZAc 6,930.00 | 248,983 |
| 2025-11-04 | ZAc 6,978.00 | ZAc 7,016.00 | ZAc 6,753.00 | ZAc 6,928.00 | 137,146 |
| 2025-11-03 | ZAc 6,980.00 | ZAc 6,978.00 | ZAc 6,869.00 | ZAc 6,903.00 | 110,657 |
| 2025-10-31 | ZAc 6,931.00 | ZAc 6,980.00 | ZAc 6,910.00 | ZAc 6,929.00 | 18,631 |
| 2025-10-30 | ZAc 7,020.00 | ZAc 7,039.00 | ZAc 6,939.00 | ZAc 6,952.00 | 43,676 |
| 2025-10-29 | ZAc 7,073.00 | ZAc 7,145.00 | ZAc 6,997.00 | ZAc 7,073.00 | 63,845 |
| 2025-10-28 | ZAc 6,980.00 | ZAc 7,299.00 | ZAc 6,980.00 | ZAc 7,090.00 | 111,182 |
| 2025-10-27 | ZAc 6,870.00 | ZAc 7,424.00 | ZAc 6,870.00 | ZAc 7,162.00 | 190,249 |
| 2025-10-24 | ZAc 7,101.00 | ZAc 7,104.00 | ZAc 7,007.00 | ZAc 7,096.00 | 381,250 |
| 2025-10-23 | ZAc 6,983.00 | ZAc 7,101.00 | ZAc 6,983.00 | ZAc 7,062.00 | 283,879 |
| 2025-10-22 | ZAc 6,946.00 | ZAc 7,049.00 | ZAc 6,916.00 | ZAc 7,010.00 | 227,379 |
| 2025-10-21 | ZAc 6,880.00 | ZAc 6,925.00 | ZAc 6,840.00 | ZAc 6,860.00 | 17,820 |
| 2025-10-20 | ZAc 6,896.00 | ZAc 6,974.00 | ZAc 6,896.00 | ZAc 6,950.00 | 469,803 |
| 2025-10-17 | ZAc 7,035.00 | ZAc 7,052.00 | ZAc 6,868.00 | ZAc 6,954.00 | 66,838 |
| 2025-10-16 | ZAc 6,955.00 | ZAc 6,980.00 | ZAc 6,874.00 | ZAc 6,875.00 | 66,117 |
| 2025-10-15 | ZAc 6,852.00 | ZAc 6,905.00 | ZAc 6,800.00 | ZAc 6,905.00 | 106,577 |
| 2025-10-14 | ZAc 6,782.00 | ZAc 6,894.00 | ZAc 6,780.00 | ZAc 6,824.00 | 31,554 |