Mondi plc (MNP) Price History
Daily open, high, low, close and volume for Mondi plc (MNP) from 2025-10-13 to 2026-10-12, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-12 | ZAc 17,229.00 | ZAc 17,326.00 | ZAc 17,026.00 | ZAc 17,250.00 | 446,949 |
| 2026-10-09 | ZAc 17,249.00 | ZAc 17,380.00 | ZAc 16,929.00 | ZAc 17,200.00 | 387,199 |
| 2026-10-08 | ZAc 17,349.00 | ZAc 17,349.00 | ZAc 16,796.00 | ZAc 16,921.00 | 765,926 |
| 2026-10-07 | ZAc 17,000.00 | ZAc 17,464.00 | ZAc 17,051.00 | ZAc 17,123.00 | 803,877 |
| 2026-10-06 | ZAc 17,000.00 | ZAc 17,456.00 | ZAc 17,003.00 | ZAc 17,425.00 | 1,020,728 |
| 2026-10-05 | ZAc 17,565.00 | ZAc 17,565.00 | ZAc 17,155.00 | ZAc 17,179.00 | 577,470 |
| 2026-10-02 | ZAc 17,859.00 | ZAc 17,859.00 | ZAc 17,453.00 | ZAc 17,503.00 | 510,777 |
| 2026-10-01 | ZAc 17,591.00 | ZAc 17,979.00 | ZAc 17,456.00 | ZAc 17,563.00 | 493,168 |
| 2026-09-30 | ZAc 17,450.00 | ZAc 17,796.00 | ZAc 17,449.00 | ZAc 17,677.00 | 937,568 |
| 2026-09-29 | ZAc 17,549.00 | ZAc 17,580.00 | ZAc 17,316.00 | ZAc 17,376.00 | 716,655 |
| 2026-09-28 | ZAc 17,824.00 | ZAc 18,108.00 | ZAc 17,530.00 | ZAc 17,557.00 | 1,527,583 |
| 2026-09-25 | ZAc 17,998.00 | ZAc 17,982.00 | ZAc 17,638.00 | ZAc 17,811.00 | 455,439 |
| 2026-09-23 | ZAc 18,211.00 | ZAc 18,504.00 | ZAc 18,050.00 | ZAc 18,050.00 | 384,879 |
| 2026-09-22 | ZAc 18,254.00 | ZAc 18,408.00 | ZAc 18,200.00 | ZAc 18,211.00 | 203,982 |
| 2026-09-21 | ZAc 18,049.00 | ZAc 18,501.00 | ZAc 18,049.00 | ZAc 18,200.00 | 171,319 |
| 2026-09-18 | ZAc 18,470.00 | ZAc 18,554.00 | ZAc 18,049.00 | ZAc 18,049.00 | 1,575,517 |
| 2026-09-17 | ZAc 17,655.00 | ZAc 18,483.00 | ZAc 17,655.00 | ZAc 18,359.00 | 342,580 |
| 2026-09-16 | ZAc 17,601.00 | ZAc 18,258.00 | ZAc 17,924.00 | ZAc 18,221.00 | 408,046 |
| 2026-09-15 | ZAc 18,129.00 | ZAc 18,389.00 | ZAc 17,752.00 | ZAc 18,336.00 | 484,420 |
| 2026-09-14 | ZAc 17,875.00 | ZAc 18,089.00 | ZAc 17,741.00 | ZAc 17,741.00 | 468,068 |
| 2026-09-11 | ZAc 18,319.00 | ZAc 18,319.00 | ZAc 17,897.00 | ZAc 18,020.00 | 551,519 |
| 2026-09-10 | ZAc 17,943.00 | ZAc 18,204.00 | ZAc 17,920.00 | ZAc 18,053.00 | 335,406 |
| 2026-09-09 | ZAc 18,300.00 | ZAc 18,470.00 | ZAc 17,912.00 | ZAc 17,964.00 | 645,241 |
| 2026-09-08 | ZAc 17,937.00 | ZAc 18,522.00 | ZAc 17,951.00 | ZAc 18,297.00 | 2,255,863 |
| 2026-09-07 | ZAc 18,151.00 | ZAc 18,474.00 | ZAc 18,081.00 | ZAc 18,152.00 | 1,048,386 |
| 2026-09-04 | ZAc 17,946.00 | ZAc 18,582.00 | ZAc 17,946.00 | ZAc 18,436.00 | 258,430 |
| 2026-09-03 | ZAc 18,351.00 | ZAc 18,633.00 | ZAc 17,937.00 | ZAc 17,990.00 | 1,014,757 |
| 2026-09-02 | ZAc 18,800.00 | ZAc 18,800.00 | ZAc 18,386.00 | ZAc 18,538.00 | 294,258 |
| 2026-09-01 | ZAc 18,850.00 | ZAc 19,042.00 | ZAc 18,510.00 | ZAc 18,521.00 | 374,599 |
| 2026-08-31 | ZAc 18,977.00 | ZAc 19,133.00 | ZAc 18,804.00 | ZAc 18,804.00 | 50,041 |
| 2026-08-28 | ZAc 18,716.00 | ZAc 19,466.00 | ZAc 19,041.00 | ZAc 19,117.00 | 163,847 |
| 2026-08-27 | ZAc 18,400.00 | ZAc 19,147.00 | ZAc 18,626.00 | ZAc 19,002.00 | 142,224 |
| 2026-08-26 | ZAc 18,618.00 | ZAc 18,815.00 | ZAc 18,563.00 | ZAc 18,666.00 | 388,305 |
| 2026-08-25 | ZAc 18,881.00 | ZAc 18,952.00 | ZAc 18,665.00 | ZAc 18,665.00 | 293,647 |
| 2026-08-24 | ZAc 18,730.00 | ZAc 18,948.00 | ZAc 18,542.00 | ZAc 18,745.00 | 580,884 |
| 2026-08-21 | ZAc 18,718.00 | ZAc 19,000.00 | ZAc 18,591.00 | ZAc 18,849.00 | 324,507 |
| 2026-08-20 | ZAc 18,668.00 | ZAc 18,805.00 | ZAc 18,586.00 | ZAc 18,733.00 | 358,359 |
| 2026-08-19 | ZAc 19,499.00 | ZAc 19,199.00 | ZAc 18,561.00 | ZAc 18,754.00 | 518,659 |
| 2026-08-18 | ZAc 19,027.00 | ZAc 19,186.00 | ZAc 18,981.00 | ZAc 19,045.00 | 328,376 |
| 2026-08-17 | ZAc 19,154.00 | ZAc 19,260.00 | ZAc 18,972.00 | ZAc 18,972.00 | 292,849 |
| 2026-08-14 | ZAc 19,430.00 | ZAc 19,529.00 | ZAc 19,097.00 | ZAc 19,225.00 | 427,613 |
| 2026-08-13 | ZAc 19,820.00 | ZAc 19,620.00 | ZAc 19,363.00 | ZAc 19,423.00 | 587,913 |
| 2026-08-12 | ZAc 19,597.00 | ZAc 19,737.00 | ZAc 19,364.00 | ZAc 19,423.00 | 466,283 |
| 2026-08-11 | ZAc 19,556.00 | ZAc 20,059.00 | ZAc 19,660.00 | ZAc 19,730.00 | 621,282 |
| 2026-08-07 | ZAc 19,581.00 | ZAc 20,135.00 | ZAc 19,784.00 | ZAc 20,100.00 | 483,825 |
| 2026-08-06 | ZAc 20,042.00 | ZAc 20,565.00 | ZAc 19,925.00 | ZAc 19,942.00 | 651,538 |
| 2026-08-05 | ZAc 20,300.00 | ZAc 20,352.00 | ZAc 19,924.00 | ZAc 19,941.00 | 1,185,615 |
| 2026-08-04 | ZAc 19,670.00 | ZAc 20,222.00 | ZAc 19,648.00 | ZAc 20,210.00 | 389,880 |
| 2026-08-03 | ZAc 19,899.00 | ZAc 20,386.00 | ZAc 19,763.00 | ZAc 19,763.00 | 906,555 |
| 2026-07-31 | ZAc 20,000.00 | ZAc 19,929.00 | ZAc 19,026.00 | ZAc 19,810.00 | 681,930 |
| 2026-07-30 | ZAc 17,925.00 | ZAc 20,222.00 | ZAc 17,924.00 | ZAc 19,450.00 | 2,976,246 |
| 2026-07-29 | ZAc 17,500.00 | ZAc 17,526.00 | ZAc 17,171.00 | ZAc 17,325.00 | 640,808 |
| 2026-07-28 | ZAc 17,380.00 | ZAc 17,180.00 | ZAc 16,881.00 | ZAc 17,137.00 | 611,745 |
| 2026-07-27 | ZAc 16,500.00 | ZAc 17,193.00 | ZAc 16,451.00 | ZAc 17,040.00 | 1,187,954 |
| 2026-07-24 | ZAc 16,204.00 | ZAc 16,514.00 | ZAc 16,204.00 | ZAc 16,232.00 | 651,849 |
| 2026-07-23 | ZAc 15,961.00 | ZAc 16,173.00 | ZAc 15,600.00 | ZAc 16,020.00 | 939,599 |
| 2026-07-22 | ZAc 16,103.00 | ZAc 16,425.00 | ZAc 15,813.00 | ZAc 16,337.00 | 1,902,146 |
| 2026-07-21 | ZAc 16,100.00 | ZAc 16,180.00 | ZAc 15,883.00 | ZAc 15,908.00 | 899,600 |
| 2026-07-20 | ZAc 16,805.00 | ZAc 16,805.00 | ZAc 16,118.00 | ZAc 16,156.00 | 424,148 |
| 2026-07-17 | ZAc 16,300.00 | ZAc 17,080.00 | ZAc 16,300.00 | ZAc 16,818.00 | 610,561 |
| 2026-07-16 | ZAc 15,618.00 | ZAc 16,243.00 | ZAc 15,578.00 | ZAc 16,231.00 | 355,196 |
| 2026-07-15 | ZAc 15,380.00 | ZAc 15,660.00 | ZAc 15,321.00 | ZAc 15,574.00 | 937,076 |
| 2026-07-14 | ZAc 15,474.00 | ZAc 15,589.00 | ZAc 15,323.00 | ZAc 15,336.00 | 570,340 |
| 2026-07-13 | ZAc 15,415.00 | ZAc 15,523.00 | ZAc 15,361.00 | ZAc 15,361.00 | 426,513 |
| 2026-07-10 | ZAc 15,304.00 | ZAc 15,734.00 | ZAc 15,057.00 | ZAc 15,565.00 | 493,355 |
| 2026-07-09 | ZAc 15,179.00 | ZAc 15,282.00 | ZAc 14,849.00 | ZAc 15,140.00 | 330,785 |
| 2026-07-08 | ZAc 15,360.00 | ZAc 15,360.00 | ZAc 15,012.00 | ZAc 15,100.00 | 410,521 |
| 2026-07-07 | ZAc 15,271.00 | ZAc 15,560.00 | ZAc 15,271.00 | ZAc 15,372.00 | 152,630 |
| 2026-07-06 | ZAc 15,150.00 | ZAc 15,549.00 | ZAc 15,150.00 | ZAc 15,300.00 | 379,702 |
| 2026-07-03 | ZAc 15,100.00 | ZAc 15,448.00 | ZAc 15,100.00 | ZAc 15,448.00 | 210,383 |
| 2026-07-02 | ZAc 14,897.00 | ZAc 15,119.00 | ZAc 14,891.00 | ZAc 15,049.00 | 183,686 |
| 2026-07-01 | ZAc 14,817.00 | ZAc 14,828.00 | ZAc 14,550.00 | ZAc 14,745.00 | 792,482 |
| 2026-06-30 | ZAc 15,254.00 | ZAc 15,430.00 | ZAc 14,850.00 | ZAc 14,945.00 | 620,679 |
| 2026-06-29 | ZAc 15,567.00 | ZAc 15,628.00 | ZAc 15,410.00 | ZAc 15,452.00 | 207,831 |
| 2026-06-26 | ZAc 15,595.00 | ZAc 15,616.00 | ZAc 15,152.00 | ZAc 15,152.00 | 723,404 |
| 2026-06-25 | ZAc 15,441.00 | ZAc 15,768.00 | ZAc 15,294.00 | ZAc 15,731.00 | 887,910 |
| 2026-06-24 | ZAc 15,613.00 | ZAc 15,733.00 | ZAc 15,360.00 | ZAc 15,396.00 | 660,670 |
| 2026-06-23 | ZAc 15,200.00 | ZAc 15,727.00 | ZAc 15,200.00 | ZAc 15,400.00 | 230,681 |
| 2026-06-22 | ZAc 15,700.00 | ZAc 16,072.23 | ZAc 15,187.00 | ZAc 15,585.00 | 1,449,070 |
| 2026-06-19 | ZAc 15,351.00 | ZAc 16,058.00 | ZAc 15,765.00 | ZAc 15,800.00 | 1,152,007 |
| 2026-06-18 | ZAc 15,696.00 | ZAc 15,826.00 | ZAc 15,359.00 | ZAc 15,750.00 | 1,203,357 |
| 2026-06-17 | ZAc 15,961.00 | ZAc 15,979.00 | ZAc 15,717.00 | ZAc 15,804.00 | 998,519 |
| 2026-06-15 | ZAc 15,695.00 | ZAc 16,328.00 | ZAc 15,964.00 | ZAc 15,989.00 | 797,962 |
| 2026-06-12 | ZAc 15,805.00 | ZAc 15,869.00 | ZAc 15,600.00 | ZAc 15,693.00 | 910,610 |
| 2026-06-11 | ZAc 15,800.00 | ZAc 15,891.00 | ZAc 15,526.00 | ZAc 15,569.00 | 668,360 |
| 2026-06-10 | ZAc 16,307.00 | ZAc 16,382.00 | ZAc 15,747.00 | ZAc 15,880.00 | 1,426,716 |
| 2026-06-09 | ZAc 16,359.00 | ZAc 16,390.00 | ZAc 16,114.00 | ZAc 16,241.00 | 2,264,409 |
| 2026-06-08 | ZAc 15,951.00 | ZAc 16,460.00 | ZAc 16,151.00 | ZAc 16,460.00 | 410,240 |
| 2026-06-05 | ZAc 16,617.00 | ZAc 16,632.00 | ZAc 16,330.00 | ZAc 16,422.00 | 1,751,045 |
| 2026-06-04 | ZAc 16,316.00 | ZAc 16,579.00 | ZAc 16,266.00 | ZAc 16,392.00 | 1,466,341 |
| 2026-06-03 | ZAc 16,129.00 | ZAc 16,312.00 | ZAc 16,082.00 | ZAc 16,250.00 | 356,487 |
| 2026-06-02 | ZAc 16,136.00 | ZAc 16,301.00 | ZAc 15,952.00 | ZAc 16,164.00 | 384,644 |
| 2026-06-01 | ZAc 16,498.00 | ZAc 16,605.00 | ZAc 16,122.00 | ZAc 16,136.00 | 181,664 |
| 2026-05-29 | ZAc 16,553.00 | ZAc 16,762.00 | ZAc 16,511.00 | ZAc 16,644.00 | 261,654 |
| 2026-05-28 | ZAc 16,791.00 | ZAc 16,830.00 | ZAc 16,417.00 | ZAc 16,452.00 | 317,345 |
| 2026-05-27 | ZAc 16,558.00 | ZAc 17,049.00 | ZAc 16,558.00 | ZAc 16,868.00 | 435,366 |
| 2026-05-26 | ZAc 16,376.00 | ZAc 16,682.00 | ZAc 16,301.00 | ZAc 16,664.00 | 1,276,665 |
| 2026-05-25 | ZAc 16,246.00 | ZAc 16,913.00 | ZAc 16,246.00 | ZAc 16,849.00 | 727,677 |
| 2026-05-22 | ZAc 16,224.00 | ZAc 16,338.00 | ZAc 16,188.00 | ZAc 16,244.00 | 280,529 |
| 2026-05-21 | ZAc 16,200.00 | ZAc 16,477.00 | ZAc 16,117.00 | ZAc 16,190.00 | 472,986 |
| 2026-05-20 | ZAc 16,300.00 | ZAc 16,448.00 | ZAc 16,145.00 | ZAc 16,296.00 | 689,529 |
| 2026-05-19 | ZAc 16,500.00 | ZAc 16,669.00 | ZAc 16,292.00 | ZAc 16,352.00 | 1,502,756 |
| 2026-05-18 | ZAc 16,550.00 | ZAc 16,746.00 | ZAc 16,301.00 | ZAc 16,593.00 | 308,873 |
| 2026-05-15 | ZAc 17,006.00 | ZAc 17,010.00 | ZAc 16,665.00 | ZAc 16,783.00 | 821,268 |
| 2026-05-14 | ZAc 16,842.00 | ZAc 17,087.00 | ZAc 16,842.00 | ZAc 17,044.00 | 748,296 |
| 2026-05-13 | ZAc 16,850.00 | ZAc 16,949.00 | ZAc 16,750.00 | ZAc 16,820.00 | 441,207 |
| 2026-05-12 | ZAc 17,025.00 | ZAc 17,206.00 | ZAc 16,951.00 | ZAc 17,000.00 | 472,177 |
| 2026-05-11 | ZAc 17,278.00 | ZAc 17,455.00 | ZAc 17,121.00 | ZAc 17,173.00 | 526,840 |
| 2026-05-08 | ZAc 17,426.00 | ZAc 17,567.00 | ZAc 17,250.00 | ZAc 17,478.00 | 1,000,585 |
| 2026-05-07 | ZAc 18,028.00 | ZAc 18,264.00 | ZAc 17,439.00 | ZAc 17,501.00 | 301,599 |
| 2026-05-06 | ZAc 17,850.00 | ZAc 18,145.00 | ZAc 17,716.00 | ZAc 18,036.00 | 736,859 |
| 2026-05-05 | ZAc 17,600.00 | ZAc 17,828.00 | ZAc 17,414.00 | ZAc 17,776.00 | 1,035,178 |
| 2026-05-04 | ZAc 17,359.00 | ZAc 17,577.00 | ZAc 17,222.00 | ZAc 17,339.00 | 436,237 |
| 2026-04-30 | ZAc 17,220.00 | ZAc 17,576.00 | ZAc 17,000.00 | ZAc 17,359.00 | 669,590 |
| 2026-04-29 | ZAc 16,680.00 | ZAc 16,970.00 | ZAc 16,464.00 | ZAc 16,970.00 | 1,114,628 |
| 2026-04-28 | ZAc 16,456.00 | ZAc 16,754.00 | ZAc 16,390.00 | ZAc 16,431.00 | 1,541,234 |
| 2026-04-24 | ZAc 18,372.00 | ZAc 18,506.00 | ZAc 16,819.00 | ZAc 16,854.00 | 1,827,433 |
| 2026-04-23 | ZAc 18,630.00 | ZAc 18,737.00 | ZAc 18,504.00 | ZAc 18,612.00 | 178,196 |
| 2026-04-22 | ZAc 18,697.00 | ZAc 18,838.00 | ZAc 18,552.00 | ZAc 18,630.00 | 524,179 |
| 2026-04-21 | ZAc 18,919.00 | ZAc 19,067.00 | ZAc 18,750.00 | ZAc 18,823.00 | 520,664 |
| 2026-04-20 | ZAc 19,499.00 | ZAc 19,072.00 | ZAc 18,737.00 | ZAc 18,919.00 | 282,042 |
| 2026-04-17 | ZAc 18,900.00 | ZAc 19,126.00 | ZAc 18,787.00 | ZAc 19,040.00 | 503,426 |
| 2026-04-16 | ZAc 19,220.00 | ZAc 19,314.00 | ZAc 18,930.00 | ZAc 19,004.00 | 621,262 |
| 2026-04-15 | ZAc 19,237.00 | ZAc 19,286.00 | ZAc 18,964.00 | ZAc 19,153.00 | 821,061 |
| 2026-04-14 | ZAc 19,169.00 | ZAc 19,318.00 | ZAc 18,980.00 | ZAc 19,117.00 | 711,791 |
| 2026-04-13 | ZAc 19,051.00 | ZAc 19,058.00 | ZAc 18,854.00 | ZAc 18,945.00 | 707,300 |
| 2026-04-10 | ZAc 18,843.00 | ZAc 19,272.00 | ZAc 18,800.00 | ZAc 19,070.00 | 953,913 |
| 2026-04-09 | ZAc 19,276.00 | ZAc 19,318.00 | ZAc 18,801.00 | ZAc 18,818.00 | 471,958 |
| 2026-04-08 | ZAc 19,227.00 | ZAc 19,412.00 | ZAc 19,012.00 | ZAc 19,313.00 | 939,892 |
| 2026-04-07 | ZAc 19,042.00 | ZAc 19,444.00 | ZAc 18,874.00 | ZAc 18,900.00 | 1,478,544 |
| 2026-04-02 | ZAc 19,399.00 | ZAc 19,052.00 | ZAc 18,781.00 | ZAc 19,052.00 | 643,189 |
| 2026-04-01 | ZAc 19,318.00 | ZAc 19,326.00 | ZAc 18,794.00 | ZAc 18,972.00 | 1,253,562 |
| 2026-03-31 | ZAc 19,500.00 | ZAc 19,336.00 | ZAc 19,127.00 | ZAc 19,164.00 | 737,814 |
| 2026-03-30 | ZAc 18,611.00 | ZAc 19,224.00 | ZAc 18,861.00 | ZAc 19,041.00 | 479,630 |
| 2026-03-27 | ZAc 19,739.00 | ZAc 19,697.00 | ZAc 19,271.00 | ZAc 19,271.00 | 703,053 |
| 2026-03-26 | ZAc 19,200.00 | ZAc 19,704.00 | ZAc 19,200.00 | ZAc 19,639.00 | 1,347,604 |
| 2026-03-25 | ZAc 18,899.00 | ZAc 19,439.00 | ZAc 18,770.00 | ZAc 19,436.00 | 1,143,027 |
| 2026-03-24 | ZAc 18,700.00 | ZAc 18,859.75 | ZAc 18,393.00 | ZAc 18,839.00 | 981,273 |
| 2026-03-23 | ZAc 18,001.00 | ZAc 18,585.00 | ZAc 17,739.00 | ZAc 18,537.00 | 1,756,635 |
| 2026-03-20 | ZAc 18,232.00 | ZAc 18,449.00 | ZAc 18,030.00 | ZAc 18,386.00 | 7,312,159 |
| 2026-03-19 | ZAc 18,533.00 | ZAc 18,586.00 | ZAc 18,017.00 | ZAc 18,180.00 | 3,275,819 |
| 2026-03-18 | ZAc 18,204.00 | ZAc 18,835.00 | ZAc 18,479.00 | ZAc 18,497.00 | 633,766 |
| 2026-03-17 | ZAc 18,310.00 | ZAc 18,678.00 | ZAc 18,310.00 | ZAc 18,627.00 | 671,401 |
| 2026-03-16 | ZAc 18,400.00 | ZAc 18,575.00 | ZAc 18,216.00 | ZAc 18,403.00 | 1,393,613 |
| 2026-03-13 | ZAc 18,942.00 | ZAc 18,942.00 | ZAc 18,283.00 | ZAc 18,348.00 | 1,471,335 |
| 2026-03-12 | ZAc 18,131.00 | ZAc 19,074.00 | ZAc 18,132.00 | ZAc 18,870.00 | 935,016 |
| 2026-03-11 | ZAc 18,616.00 | ZAc 18,578.00 | ZAc 18,105.00 | ZAc 18,512.00 | 971,802 |
| 2026-03-10 | ZAc 18,200.00 | ZAc 18,456.00 | ZAc 18,070.00 | ZAc 18,345.00 | 867,614 |
| 2026-03-09 | ZAc 18,349.00 | ZAc 18,758.00 | ZAc 18,253.00 | ZAc 18,390.00 | 735,933 |
| 2026-03-06 | ZAc 19,308.00 | ZAc 19,273.00 | ZAc 18,772.00 | ZAc 18,774.00 | 1,464,507 |
| 2026-03-05 | ZAc 18,352.00 | ZAc 19,213.00 | ZAc 18,435.00 | ZAc 18,966.00 | 1,938,372 |
| 2026-03-04 | ZAc 18,200.00 | ZAc 18,549.00 | ZAc 18,061.00 | ZAc 18,350.00 | 2,192,651 |
| 2026-03-03 | ZAc 18,322.00 | ZAc 18,442.00 | ZAc 17,735.00 | ZAc 18,130.00 | 1,548,993 |
| 2026-03-02 | ZAc 18,808.00 | ZAc 19,139.00 | ZAc 18,322.00 | ZAc 18,322.00 | 2,280,794 |
| 2026-02-27 | ZAc 18,908.00 | ZAc 19,049.00 | ZAc 18,815.00 | ZAc 18,890.00 | 1,204,302 |
| 2026-02-26 | ZAc 18,949.00 | ZAc 19,026.00 | ZAc 18,787.00 | ZAc 18,890.00 | 3,402,856 |
| 2026-02-25 | ZAc 19,224.00 | ZAc 19,379.00 | ZAc 18,748.00 | ZAc 18,915.00 | 613,732 |
| 2026-02-24 | ZAc 18,970.00 | ZAc 19,717.00 | ZAc 19,039.00 | ZAc 19,700.00 | 728,106 |
| 2026-02-23 | ZAc 20,170.00 | ZAc 20,269.00 | ZAc 18,986.00 | ZAc 19,049.00 | 1,271,366 |
| 2026-02-20 | ZAc 20,736.00 | ZAc 20,736.00 | ZAc 20,220.00 | ZAc 20,229.00 | 926,144 |
| 2026-02-19 | ZAc 19,600.00 | ZAc 21,277.00 | ZAc 19,400.00 | ZAc 20,637.00 | 2,406,146 |
| 2026-02-18 | ZAc 19,785.00 | ZAc 20,162.00 | ZAc 19,736.00 | ZAc 20,100.00 | 451,948 |
| 2026-02-17 | ZAc 19,912.00 | ZAc 19,966.00 | ZAc 19,640.00 | ZAc 19,785.00 | 536,679 |
| 2026-02-16 | ZAc 20,457.00 | ZAc 20,863.00 | ZAc 19,935.00 | ZAc 19,935.00 | 460,726 |
| 2026-02-13 | ZAc 20,559.00 | ZAc 20,999.00 | ZAc 20,559.00 | ZAc 20,628.00 | 324,653 |
| 2026-02-12 | ZAc 20,799.00 | ZAc 20,995.00 | ZAc 20,424.00 | ZAc 20,858.00 | 521,827 |
| 2026-02-11 | ZAc 20,100.00 | ZAc 20,739.00 | ZAc 20,044.00 | ZAc 20,577.00 | 697,119 |
| 2026-02-10 | ZAc 19,489.00 | ZAc 20,322.00 | ZAc 19,489.00 | ZAc 20,200.00 | 2,241,414 |
| 2026-02-09 | ZAc 19,711.00 | ZAc 19,727.00 | ZAc 19,382.00 | ZAc 19,502.00 | 916,393 |
| 2026-02-06 | ZAc 19,376.00 | ZAc 19,692.00 | ZAc 19,204.00 | ZAc 19,376.00 | 362,454 |
| 2026-02-05 | ZAc 19,500.00 | ZAc 19,576.00 | ZAc 19,313.00 | ZAc 19,415.00 | 395,455 |
| 2026-02-04 | ZAc 18,317.00 | ZAc 19,711.00 | ZAc 18,276.00 | ZAc 19,497.00 | 1,528,333 |
| 2026-02-03 | ZAc 18,590.00 | ZAc 18,859.00 | ZAc 18,510.00 | ZAc 18,720.00 | 757,208 |
| 2026-02-02 | ZAc 18,400.00 | ZAc 18,936.00 | ZAc 18,228.00 | ZAc 18,588.00 | 1,850,372 |
| 2026-01-30 | ZAc 18,924.00 | ZAc 19,154.00 | ZAc 18,498.00 | ZAc 18,717.00 | 1,778,739 |
| 2026-01-29 | ZAc 19,598.00 | ZAc 19,598.00 | ZAc 18,953.00 | ZAc 19,028.00 | 1,022,886 |
| 2026-01-28 | ZAc 19,156.00 | ZAc 19,630.00 | ZAc 19,200.00 | ZAc 19,408.00 | 958,841 |
| 2026-01-27 | ZAc 19,344.00 | ZAc 19,616.00 | ZAc 19,400.00 | ZAc 19,598.00 | 1,030,720 |
| 2026-01-26 | ZAc 19,000.00 | ZAc 19,695.00 | ZAc 19,100.00 | ZAc 19,390.00 | 1,060,929 |
| 2026-01-23 | ZAc 18,751.00 | ZAc 19,204.00 | ZAc 18,800.00 | ZAc 19,155.00 | 1,215,800 |
| 2026-01-22 | ZAc 19,254.00 | ZAc 19,254.00 | ZAc 18,788.00 | ZAc 19,075.00 | 1,898,072 |
| 2026-01-21 | ZAc 19,390.00 | ZAc 19,390.00 | ZAc 18,558.00 | ZAc 18,900.00 | 9,453,307 |
| 2026-01-20 | ZAc 19,500.00 | ZAc 19,621.00 | ZAc 18,725.00 | ZAc 18,788.00 | 1,338,672 |
| 2026-01-19 | ZAc 20,340.00 | ZAc 20,177.00 | ZAc 19,447.00 | ZAc 19,447.00 | 1,661,994 |
| 2026-01-16 | ZAc 19,746.00 | ZAc 19,976.00 | ZAc 19,674.00 | ZAc 19,838.00 | 984,325 |
| 2026-01-15 | ZAc 20,074.00 | ZAc 20,124.00 | ZAc 19,672.00 | ZAc 19,782.00 | 1,031,413 |
| 2026-01-14 | ZAc 19,796.00 | ZAc 20,155.00 | ZAc 19,500.00 | ZAc 20,027.00 | 482,766 |
| 2026-01-13 | ZAc 19,974.00 | ZAc 20,386.00 | ZAc 19,501.00 | ZAc 19,855.00 | 630,404 |
| 2026-01-12 | ZAc 20,060.00 | ZAc 20,061.00 | ZAc 19,509.00 | ZAc 19,593.00 | 1,257,488 |
| 2026-01-09 | ZAc 20,218.00 | ZAc 20,429.00 | ZAc 20,101.00 | ZAc 20,300.00 | 790,494 |
| 2026-01-08 | ZAc 20,300.00 | ZAc 20,400.00 | ZAc 19,527.00 | ZAc 19,767.00 | 347,418 |
| 2026-01-07 | ZAc 20,410.00 | ZAc 20,625.00 | ZAc 20,160.00 | ZAc 20,414.00 | 525,291 |
| 2026-01-06 | ZAc 20,000.00 | ZAc 20,255.00 | ZAc 19,906.00 | ZAc 20,020.00 | 712,128 |
| 2026-01-05 | ZAc 20,398.00 | ZAc 20,523.00 | ZAc 20,019.00 | ZAc 20,194.00 | 414,171 |
| 2026-01-02 | ZAc 20,447.00 | ZAc 20,513.00 | ZAc 20,163.00 | ZAc 20,396.00 | 212,444 |
| 2025-12-31 | ZAc 20,306.00 | ZAc 20,507.00 | ZAc 20,268.00 | ZAc 20,360.00 | 86,830 |
| 2025-12-30 | ZAc 20,535.00 | ZAc 20,579.00 | ZAc 20,357.00 | ZAc 20,440.00 | 196,573 |
| 2025-12-29 | ZAc 20,250.00 | ZAc 20,542.00 | ZAc 20,215.00 | ZAc 20,452.00 | 339,955 |
| 2025-12-24 | ZAc 20,369.00 | ZAc 20,370.00 | ZAc 20,066.00 | ZAc 20,081.00 | 101,345 |
| 2025-12-23 | ZAc 20,027.00 | ZAc 20,285.00 | ZAc 19,886.00 | ZAc 20,118.00 | 511,923 |
| 2025-12-22 | ZAc 20,078.00 | ZAc 20,078.00 | ZAc 19,789.00 | ZAc 19,848.00 | 701,579 |
| 2025-12-19 | ZAc 19,801.00 | ZAc 20,164.00 | ZAc 19,801.00 | ZAc 20,102.00 | 950,232 |
| 2025-12-18 | ZAc 19,894.00 | ZAc 19,921.00 | ZAc 19,720.00 | ZAc 19,921.00 | 1,585,758 |
| 2025-12-17 | ZAc 19,351.00 | ZAc 19,854.00 | ZAc 19,496.00 | ZAc 19,803.00 | 524,580 |
| 2025-12-15 | ZAc 19,402.00 | ZAc 19,966.00 | ZAc 19,410.00 | ZAc 19,736.00 | 439,345 |
| 2025-12-12 | ZAc 20,050.00 | ZAc 19,978.00 | ZAc 19,716.00 | ZAc 19,802.00 | 637,093 |
| 2025-12-11 | ZAc 19,547.00 | ZAc 20,054.00 | ZAc 19,500.00 | ZAc 19,956.00 | 809,001 |
| 2025-12-10 | ZAc 19,359.00 | ZAc 19,498.00 | ZAc 19,214.00 | ZAc 19,476.00 | 388,792 |
| 2025-12-09 | ZAc 19,152.00 | ZAc 19,747.00 | ZAc 19,404.00 | ZAc 19,530.00 | 545,540 |
| 2025-12-08 | ZAc 19,667.00 | ZAc 19,671.00 | ZAc 19,291.00 | ZAc 19,416.00 | 437,530 |
| 2025-12-05 | ZAc 19,900.00 | ZAc 19,947.00 | ZAc 19,671.00 | ZAc 19,748.00 | 850,594 |
| 2025-12-04 | ZAc 19,503.00 | ZAc 19,982.00 | ZAc 19,433.00 | ZAc 19,870.00 | 494,842 |
| 2025-12-03 | ZAc 19,319.00 | ZAc 19,582.00 | ZAc 19,318.00 | ZAc 19,483.00 | 885,714 |
| 2025-12-02 | ZAc 19,540.00 | ZAc 19,540.00 | ZAc 19,242.00 | ZAc 19,242.00 | 686,946 |
| 2025-12-01 | ZAc 19,621.00 | ZAc 19,621.00 | ZAc 19,219.00 | ZAc 19,518.00 | 1,877,233 |
| 2025-11-28 | ZAc 19,867.00 | ZAc 19,980.00 | ZAc 19,639.00 | ZAc 19,639.00 | 1,057,327 |
| 2025-11-27 | ZAc 19,412.00 | ZAc 19,881.00 | ZAc 19,648.00 | ZAc 19,832.00 | 702,006 |
| 2025-11-26 | ZAc 19,538.00 | ZAc 19,952.00 | ZAc 19,514.00 | ZAc 19,879.00 | 1,041,873 |
| 2025-11-25 | ZAc 18,712.00 | ZAc 19,576.00 | ZAc 18,899.00 | ZAc 19,550.00 | 864,204 |
| 2025-11-24 | ZAc 19,176.00 | ZAc 19,123.00 | ZAc 18,639.00 | ZAc 18,974.00 | 1,204,977 |
| 2025-11-21 | ZAc 18,500.00 | ZAc 18,865.00 | ZAc 18,359.00 | ZAc 18,795.00 | 557,471 |
| 2025-11-20 | ZAc 18,858.00 | ZAc 19,039.00 | ZAc 18,495.00 | ZAc 18,522.00 | 509,621 |
| 2025-11-19 | ZAc 18,827.00 | ZAc 18,951.00 | ZAc 18,621.00 | ZAc 18,831.00 | 364,927 |
| 2025-11-18 | ZAc 18,800.00 | ZAc 18,915.00 | ZAc 18,559.00 | ZAc 18,641.00 | 491,408 |
| 2025-11-17 | ZAc 18,800.00 | ZAc 18,938.00 | ZAc 18,534.00 | ZAc 18,900.00 | 361,540 |
| 2025-11-14 | ZAc 19,260.00 | ZAc 19,105.00 | ZAc 18,598.00 | ZAc 18,800.00 | 403,672 |
| 2025-11-13 | ZAc 18,810.00 | ZAc 19,173.00 | ZAc 18,905.00 | ZAc 19,106.00 | 904,691 |
| 2025-11-12 | ZAc 19,000.00 | ZAc 19,208.00 | ZAc 18,780.00 | ZAc 19,097.00 | 915,206 |
| 2025-11-11 | ZAc 18,481.00 | ZAc 18,887.00 | ZAc 18,481.00 | ZAc 18,887.00 | 646,548 |
| 2025-11-10 | ZAc 18,586.00 | ZAc 18,777.00 | ZAc 18,497.00 | ZAc 18,497.00 | 746,864 |
| 2025-11-07 | ZAc 18,900.00 | ZAc 18,834.00 | ZAc 18,231.00 | ZAc 18,586.00 | 397,549 |
| 2025-11-06 | ZAc 19,095.00 | ZAc 19,184.00 | ZAc 18,611.00 | ZAc 18,644.00 | 1,367,831 |
| 2025-11-05 | ZAc 18,954.00 | ZAc 19,323.00 | ZAc 18,954.00 | ZAc 19,122.00 | 691,830 |
| 2025-11-04 | ZAc 19,100.00 | ZAc 19,214.00 | ZAc 18,906.00 | ZAc 19,100.00 | 766,803 |
| 2025-11-03 | ZAc 19,172.00 | ZAc 19,484.00 | ZAc 19,111.00 | ZAc 19,185.00 | 1,525,764 |
| 2025-10-31 | ZAc 19,716.00 | ZAc 19,716.00 | ZAc 19,037.00 | ZAc 19,253.00 | 458,249 |
| 2025-10-30 | ZAc 19,348.00 | ZAc 19,736.00 | ZAc 19,264.00 | ZAc 19,280.00 | 831,929 |
| 2025-10-29 | ZAc 19,324.00 | ZAc 19,675.00 | ZAc 19,402.00 | ZAc 19,516.00 | 619,076 |
| 2025-10-28 | ZAc 19,548.00 | ZAc 19,742.00 | ZAc 19,440.00 | ZAc 19,574.00 | 1,193,279 |
| 2025-10-27 | ZAc 19,848.00 | ZAc 19,589.00 | ZAc 19,286.00 | ZAc 19,438.00 | 1,118,778 |
| 2025-10-24 | ZAc 19,330.00 | ZAc 19,659.00 | ZAc 19,411.00 | ZAc 19,544.00 | 624,859 |
| 2025-10-23 | ZAc 19,447.00 | ZAc 19,755.00 | ZAc 19,329.00 | ZAc 19,580.00 | 1,161,427 |
| 2025-10-22 | ZAc 19,201.00 | ZAc 19,476.00 | ZAc 18,966.00 | ZAc 19,448.00 | 955,842 |
| 2025-10-21 | ZAc 18,949.00 | ZAc 19,214.00 | ZAc 18,796.00 | ZAc 19,168.00 | 1,071,151 |
| 2025-10-20 | ZAc 19,050.00 | ZAc 19,072.00 | ZAc 18,762.00 | ZAc 19,050.00 | 1,331,369 |
| 2025-10-17 | ZAc 19,100.00 | ZAc 19,318.00 | ZAc 18,904.00 | ZAc 19,111.00 | 1,465,243 |
| 2025-10-16 | ZAc 19,478.00 | ZAc 19,567.00 | ZAc 19,139.00 | ZAc 19,139.00 | 1,073,124 |
| 2025-10-15 | ZAc 19,742.00 | ZAc 19,757.00 | ZAc 19,381.00 | ZAc 19,478.00 | 472,961 |
| 2025-10-14 | ZAc 19,244.00 | ZAc 19,679.00 | ZAc 19,270.00 | ZAc 19,599.00 | 1,086,069 |
| 2025-10-13 | ZAc 19,350.00 | ZAc 19,444.00 | ZAc 19,003.00 | ZAc 19,360.00 | 1,009,758 |