Tharisa plc (THA) Price History
Daily open, high, low, close and volume for Tharisa plc (THA) from 2025-10-16 to 2026-10-16, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | ZAc 2,606.00 | ZAc 2,697.00 | ZAc 2,605.00 | ZAc 2,640.00 | 4,288 |
| 2026-10-15 | ZAc 2,600.00 | ZAc 2,668.00 | ZAc 2,600.00 | ZAc 2,605.00 | 3,131 |
| 2026-10-14 | ZAc 2,625.00 | ZAc 2,670.00 | ZAc 2,605.00 | ZAc 2,606.00 | 11,316 |
| 2026-10-13 | ZAc 2,700.00 | ZAc 2,700.00 | ZAc 2,626.00 | ZAc 2,650.00 | 34,323 |
| 2026-10-12 | ZAc 2,698.00 | ZAc 2,698.00 | ZAc 2,665.00 | ZAc 2,665.00 | 63,101 |
| 2026-10-09 | ZAc 2,651.00 | ZAc 2,698.00 | ZAc 2,651.00 | ZAc 2,698.00 | 270 |
| 2026-10-08 | ZAc 2,698.00 | ZAc 2,698.00 | ZAc 2,646.00 | ZAc 2,651.00 | 16,035 |
| 2026-10-07 | ZAc 2,651.00 | ZAc 2,698.00 | ZAc 2,650.00 | ZAc 2,650.00 | 13,766 |
| 2026-10-06 | ZAc 2,699.00 | ZAc 2,699.00 | ZAc 2,650.00 | ZAc 2,656.00 | 4,535 |
| 2026-10-05 | ZAc 2,665.00 | ZAc 2,700.00 | ZAc 2,655.00 | ZAc 2,655.00 | 13,637 |
| 2026-10-02 | ZAc 2,700.00 | ZAc 2,749.00 | ZAc 2,655.00 | ZAc 2,665.00 | 350,710 |
| 2026-10-01 | ZAc 2,749.00 | ZAc 2,749.00 | ZAc 2,665.00 | ZAc 2,680.00 | 558,221 |
| 2026-09-30 | ZAc 2,700.00 | ZAc 2,749.00 | ZAc 2,705.00 | ZAc 2,710.00 | 12,507 |
| 2026-09-29 | ZAc 2,655.00 | ZAc 2,744.00 | ZAc 2,655.00 | ZAc 2,700.00 | 28,671 |
| 2026-09-28 | ZAc 2,749.00 | ZAc 2,749.00 | ZAc 2,655.00 | ZAc 2,700.00 | 5,215 |
| 2026-09-25 | ZAc 2,700.00 | ZAc 2,700.00 | ZAc 2,655.00 | ZAc 2,667.00 | 28,442 |
| 2026-09-23 | ZAc 2,663.00 | ZAc 2,749.00 | ZAc 2,663.00 | ZAc 2,715.00 | 7,208 |
| 2026-09-22 | ZAc 2,752.00 | ZAc 2,752.00 | ZAc 2,700.00 | ZAc 2,710.00 | 3,419 |
| 2026-09-21 | ZAc 2,695.00 | ZAc 2,752.00 | ZAc 2,695.00 | ZAc 2,752.00 | 1,978 |
| 2026-09-18 | ZAc 2,683.00 | ZAc 2,720.00 | ZAc 2,683.00 | ZAc 2,710.00 | 30,085 |
| 2026-09-17 | ZAc 2,651.00 | ZAc 2,705.00 | ZAc 2,651.00 | ZAc 2,705.00 | 70 |
| 2026-09-16 | ZAc 2,755.00 | ZAc 2,755.00 | ZAc 2,700.00 | ZAc 2,700.00 | 48,657 |
| 2026-09-15 | ZAc 2,720.00 | ZAc 2,767.00 | ZAc 2,720.00 | ZAc 2,744.00 | 93,954 |
| 2026-09-14 | ZAc 2,705.00 | ZAc 2,767.00 | ZAc 2,700.00 | ZAc 2,767.00 | 71,158 |
| 2026-09-11 | ZAc 2,671.00 | ZAc 2,743.00 | ZAc 2,650.00 | ZAc 2,700.00 | 32,416 |
| 2026-09-10 | ZAc 2,743.00 | ZAc 2,743.00 | ZAc 2,656.00 | ZAc 2,743.00 | 408 |
| 2026-09-09 | ZAc 2,672.00 | ZAc 2,720.00 | ZAc 2,672.00 | ZAc 2,700.00 | 51,377 |
| 2026-09-08 | ZAc 2,655.00 | ZAc 2,714.00 | ZAc 2,655.00 | ZAc 2,655.00 | 1,878 |
| 2026-09-07 | ZAc 2,743.00 | ZAc 2,743.00 | ZAc 2,651.00 | ZAc 2,655.00 | 7,249 |
| 2026-09-04 | ZAc 2,735.00 | ZAc 2,750.00 | ZAc 2,656.00 | ZAc 2,744.00 | 27,194 |
| 2026-09-03 | ZAc 2,714.00 | ZAc 2,749.00 | ZAc 2,690.00 | ZAc 2,700.00 | 303,340 |
| 2026-09-02 | ZAc 2,700.00 | ZAc 2,739.00 | ZAc 2,700.00 | ZAc 2,700.00 | 53,499 |
| 2026-09-01 | ZAc 2,701.00 | ZAc 2,774.00 | ZAc 2,701.00 | ZAc 2,740.00 | 1,900 |
| 2026-08-31 | ZAc 2,704.00 | ZAc 2,800.00 | ZAc 2,701.00 | ZAc 2,799.00 | 3,671 |
| 2026-08-28 | ZAc 2,749.00 | ZAc 2,780.00 | ZAc 2,690.00 | ZAc 2,780.00 | 65,402 |
| 2026-08-27 | ZAc 2,717.00 | ZAc 2,730.00 | ZAc 2,626.00 | ZAc 2,700.00 | 48,431 |
| 2026-08-26 | ZAc 2,667.00 | ZAc 2,707.00 | ZAc 2,650.00 | ZAc 2,707.00 | 30,175 |
| 2026-08-25 | ZAc 2,650.00 | ZAc 2,667.00 | ZAc 2,650.00 | ZAc 2,650.00 | 28,116 |
| 2026-08-24 | ZAc 2,650.00 | ZAc 2,650.00 | ZAc 2,601.00 | ZAc 2,650.00 | 40,183 |
| 2026-08-21 | ZAc 2,550.00 | ZAc 2,651.00 | ZAc 2,550.00 | ZAc 2,625.00 | 270,456 |
| 2026-08-20 | ZAc 2,550.00 | ZAc 2,570.00 | ZAc 2,490.00 | ZAc 2,550.00 | 18,293 |
| 2026-08-19 | ZAc 2,500.00 | ZAc 2,550.00 | ZAc 2,456.00 | ZAc 2,550.00 | 9,002 |
| 2026-08-18 | ZAc 2,544.00 | ZAc 2,544.00 | ZAc 2,475.00 | ZAc 2,475.00 | 5,399 |
| 2026-08-17 | ZAc 2,544.00 | ZAc 2,544.00 | ZAc 2,475.00 | ZAc 2,540.00 | 31,907 |
| 2026-08-14 | ZAc 2,475.00 | ZAc 2,549.00 | ZAc 2,475.00 | ZAc 2,528.00 | 2,012 |
| 2026-08-13 | ZAc 2,501.00 | ZAc 2,520.00 | ZAc 2,481.00 | ZAc 2,485.00 | 14,561 |
| 2026-08-12 | ZAc 2,569.00 | ZAc 2,569.00 | ZAc 2,501.00 | ZAc 2,501.00 | 6,558 |
| 2026-08-11 | ZAc 2,573.00 | ZAc 2,575.00 | ZAc 2,481.00 | ZAc 2,500.00 | 34,827 |
| 2026-08-07 | ZAc 2,573.00 | ZAc 2,575.00 | ZAc 2,526.00 | ZAc 2,575.00 | 22,637 |
| 2026-08-06 | ZAc 2,573.00 | ZAc 2,573.00 | ZAc 2,511.00 | ZAc 2,525.00 | 7,347 |
| 2026-08-05 | ZAc 2,496.00 | ZAc 2,562.00 | ZAc 2,496.00 | ZAc 2,556.00 | 175,327 |
| 2026-08-04 | ZAc 2,463.00 | ZAc 2,497.00 | ZAc 2,455.00 | ZAc 2,497.00 | 11,275 |
| 2026-08-03 | ZAc 2,430.00 | ZAc 2,430.00 | ZAc 2,375.00 | ZAc 2,400.00 | 87,319 |
| 2026-07-31 | ZAc 2,425.00 | ZAc 2,430.00 | ZAc 2,401.00 | ZAc 2,401.00 | 64,004 |
| 2026-07-30 | ZAc 2,456.00 | ZAc 2,520.00 | ZAc 2,430.00 | ZAc 2,430.00 | 48,854 |
| 2026-07-29 | ZAc 2,543.00 | ZAc 2,543.00 | ZAc 2,453.00 | ZAc 2,455.00 | 2,697 |
| 2026-07-28 | ZAc 2,549.00 | ZAc 2,549.00 | ZAc 2,460.00 | ZAc 2,460.00 | 186 |
| 2026-07-27 | ZAc 2,461.00 | ZAc 2,573.00 | ZAc 2,461.00 | ZAc 2,573.00 | 5,521 |
| 2026-07-24 | ZAc 2,450.00 | ZAc 2,450.00 | ZAc 2,450.00 | ZAc 2,450.00 | 0 |
| 2026-07-23 | ZAc 2,550.00 | ZAc 2,573.00 | ZAc 2,450.00 | ZAc 2,450.00 | 18,010 |
| 2026-07-22 | ZAc 2,560.00 | ZAc 2,570.00 | ZAc 2,435.00 | ZAc 2,550.00 | 21,506 |
| 2026-07-21 | ZAc 2,499.00 | ZAc 2,560.00 | ZAc 2,499.00 | ZAc 2,520.00 | 18,969 |
| 2026-07-20 | ZAc 2,475.00 | ZAc 2,475.00 | ZAc 2,435.00 | ZAc 2,475.00 | 10,943 |
| 2026-07-17 | ZAc 2,499.00 | ZAc 2,499.00 | ZAc 2,450.00 | ZAc 2,475.00 | 15,178 |
| 2026-07-16 | ZAc 2,450.00 | ZAc 2,571.00 | ZAc 2,434.00 | ZAc 2,450.00 | 9,707 |
| 2026-07-15 | ZAc 2,450.00 | ZAc 2,450.00 | ZAc 2,450.00 | ZAc 2,450.00 | 0 |
| 2026-07-14 | ZAc 2,599.00 | ZAc 2,599.00 | ZAc 2,450.00 | ZAc 2,450.00 | 2,548 |
| 2026-07-13 | ZAc 2,526.00 | ZAc 2,550.00 | ZAc 2,499.00 | ZAc 2,499.00 | 89,749 |
| 2026-07-10 | ZAc 2,525.00 | ZAc 2,570.00 | ZAc 2,500.00 | ZAc 2,570.00 | 5,797 |
| 2026-07-09 | ZAc 2,593.00 | ZAc 2,593.00 | ZAc 2,526.00 | ZAc 2,527.00 | 26,700 |
| 2026-07-08 | ZAc 2,651.00 | ZAc 2,651.00 | ZAc 2,532.00 | ZAc 2,600.00 | 5,813 |
| 2026-07-07 | ZAc 2,502.00 | ZAc 2,651.00 | ZAc 2,502.00 | ZAc 2,605.00 | 37,912 |
| 2026-07-06 | ZAc 2,560.00 | ZAc 2,560.00 | ZAc 2,511.00 | ZAc 2,520.00 | 2,858 |
| 2026-07-03 | ZAc 2,550.00 | ZAc 2,594.00 | ZAc 2,550.00 | ZAc 2,580.00 | 3,406 |
| 2026-07-02 | ZAc 2,499.00 | ZAc 2,580.00 | ZAc 2,415.00 | ZAc 2,580.00 | 102,083 |
| 2026-07-01 | ZAc 2,435.00 | ZAc 2,465.00 | ZAc 2,415.00 | ZAc 2,415.00 | 17,390 |
| 2026-06-30 | ZAc 2,440.00 | ZAc 2,520.00 | ZAc 2,440.00 | ZAc 2,500.00 | 23,128 |
| 2026-06-29 | ZAc 2,436.00 | ZAc 2,479.00 | ZAc 2,435.00 | ZAc 2,460.00 | 17,849 |
| 2026-06-26 | ZAc 2,430.00 | ZAc 2,435.00 | ZAc 2,415.00 | ZAc 2,435.00 | 11,820 |
| 2026-06-25 | ZAc 2,442.00 | ZAc 2,479.00 | ZAc 2,418.00 | ZAc 2,430.00 | 3,112 |
| 2026-06-24 | ZAc 2,440.00 | ZAc 2,498.00 | ZAc 2,440.00 | ZAc 2,446.00 | 9,146 |
| 2026-06-23 | ZAc 2,499.00 | ZAc 2,499.00 | ZAc 2,425.00 | ZAc 2,440.00 | 5,523 |
| 2026-06-22 | ZAc 2,450.00 | ZAc 2,450.00 | ZAc 2,425.00 | ZAc 2,446.00 | 9,609 |
| 2026-06-19 | ZAc 2,526.00 | ZAc 2,526.00 | ZAc 2,455.00 | ZAc 2,455.00 | 18,628 |
| 2026-06-18 | ZAc 2,669.00 | ZAc 2,557.00 | ZAc 2,531.00 | ZAc 2,532.00 | 5,142 |
| 2026-06-17 | ZAc 2,625.00 | ZAc 2,651.00 | ZAc 2,526.00 | ZAc 2,556.00 | 9,638 |
| 2026-06-15 | ZAc 2,560.00 | ZAc 2,624.00 | ZAc 2,560.00 | ZAc 2,621.00 | 11,993 |
| 2026-06-12 | ZAc 2,530.00 | ZAc 2,530.00 | ZAc 2,489.00 | ZAc 2,520.00 | 35,369 |
| 2026-06-11 | ZAc 2,500.00 | ZAc 2,625.00 | ZAc 2,475.00 | ZAc 2,475.00 | 33,749 |
| 2026-06-10 | ZAc 2,700.00 | ZAc 2,630.00 | ZAc 2,525.00 | ZAc 2,525.00 | 10,418 |
| 2026-06-09 | ZAc 2,807.00 | ZAc 2,807.00 | ZAc 2,601.00 | ZAc 2,643.00 | 7,983 |
| 2026-06-08 | ZAc 2,705.00 | ZAc 2,705.00 | ZAc 2,651.00 | ZAc 2,680.00 | 6,943 |
| 2026-06-05 | ZAc 2,766.00 | ZAc 2,799.00 | ZAc 2,675.00 | ZAc 2,740.00 | 275,854 |
| 2026-06-04 | ZAc 2,839.00 | ZAc 2,839.00 | ZAc 2,766.00 | ZAc 2,766.00 | 4,666 |
| 2026-06-03 | ZAc 2,849.00 | ZAc 2,850.00 | ZAc 2,800.00 | ZAc 2,801.00 | 803 |
| 2026-06-02 | ZAc 2,790.00 | ZAc 2,850.00 | ZAc 2,767.00 | ZAc 2,849.00 | 2,328 |
| 2026-06-01 | ZAc 2,820.00 | ZAc 2,850.00 | ZAc 2,828.00 | ZAc 2,850.00 | 38,251 |
| 2026-05-29 | ZAc 2,900.00 | ZAc 2,850.00 | ZAc 2,825.00 | ZAc 2,849.00 | 5,730 |
| 2026-05-28 | ZAc 2,870.00 | ZAc 2,899.00 | ZAc 2,825.00 | ZAc 2,825.00 | 2,849 |
| 2026-05-27 | ZAc 2,930.00 | ZAc 2,900.00 | ZAc 2,850.00 | ZAc 2,860.00 | 33,933 |
| 2026-05-26 | ZAc 2,875.00 | ZAc 2,900.00 | ZAc 2,875.00 | ZAc 2,900.00 | 73,339 |
| 2026-05-25 | ZAc 2,871.00 | ZAc 2,900.00 | ZAc 2,870.00 | ZAc 2,895.00 | 18,322 |
| 2026-05-22 | ZAc 2,870.00 | ZAc 2,895.00 | ZAc 2,813.00 | ZAc 2,895.00 | 25,952 |
| 2026-05-21 | ZAc 2,756.00 | ZAc 2,800.00 | ZAc 2,755.00 | ZAc 2,800.00 | 8,346 |
| 2026-05-20 | ZAc 2,800.00 | ZAc 2,800.00 | ZAc 2,738.00 | ZAc 2,795.00 | 3,252 |
| 2026-05-19 | ZAc 2,740.00 | ZAc 2,805.00 | ZAc 2,730.00 | ZAc 2,739.00 | 7,121 |
| 2026-05-18 | ZAc 2,897.00 | ZAc 2,897.00 | ZAc 2,739.00 | ZAc 2,755.00 | 20,367 |
| 2026-05-15 | ZAc 2,868.00 | ZAc 2,893.00 | ZAc 2,757.00 | ZAc 2,893.00 | 21,497 |
| 2026-05-14 | ZAc 2,835.00 | ZAc 2,897.00 | ZAc 2,781.00 | ZAc 2,840.00 | 43,812 |
| 2026-05-13 | ZAc 2,631.00 | ZAc 2,710.00 | ZAc 2,631.00 | ZAc 2,710.00 | 4,102 |
| 2026-05-12 | ZAc 2,729.00 | ZAc 2,730.00 | ZAc 2,656.00 | ZAc 2,730.00 | 2,750 |
| 2026-05-11 | ZAc 2,730.00 | ZAc 2,729.00 | ZAc 2,633.00 | ZAc 2,730.00 | 17,843 |
| 2026-05-08 | ZAc 2,779.00 | ZAc 2,779.00 | ZAc 2,650.00 | ZAc 2,650.00 | 7,698 |
| 2026-05-07 | ZAc 2,808.00 | ZAc 2,808.00 | ZAc 2,650.00 | ZAc 2,650.00 | 8,564 |
| 2026-05-06 | ZAc 2,795.00 | ZAc 2,795.00 | ZAc 2,697.00 | ZAc 2,702.00 | 24,730 |
| 2026-05-05 | ZAc 2,575.00 | ZAc 2,800.00 | ZAc 2,575.00 | ZAc 2,800.00 | 159,903 |
| 2026-05-04 | ZAc 2,550.00 | ZAc 2,598.00 | ZAc 2,551.00 | ZAc 2,598.00 | 12,442 |
| 2026-04-30 | ZAc 2,540.00 | ZAc 2,540.00 | ZAc 2,500.00 | ZAc 2,540.00 | 26,820 |
| 2026-04-29 | ZAc 2,428.00 | ZAc 2,539.00 | ZAc 2,425.00 | ZAc 2,539.00 | 23,204 |
| 2026-04-28 | ZAc 2,485.00 | ZAc 2,537.00 | ZAc 2,450.00 | ZAc 2,500.00 | 29,368 |
| 2026-04-24 | ZAc 2,678.00 | ZAc 2,580.00 | ZAc 2,475.00 | ZAc 2,499.00 | 28,654 |
| 2026-04-23 | ZAc 2,649.00 | ZAc 2,649.00 | ZAc 2,526.00 | ZAc 2,549.00 | 66,460 |
| 2026-04-22 | ZAc 2,636.00 | ZAc 2,686.00 | ZAc 2,576.00 | ZAc 2,576.00 | 12,994 |
| 2026-04-21 | ZAc 2,680.00 | ZAc 2,695.00 | ZAc 2,619.00 | ZAc 2,635.00 | 11,099 |
| 2026-04-20 | ZAc 2,705.00 | ZAc 2,704.00 | ZAc 2,600.00 | ZAc 2,696.00 | 393 |
| 2026-04-17 | ZAc 2,643.00 | ZAc 2,705.00 | ZAc 2,643.00 | ZAc 2,705.00 | 9,370 |
| 2026-04-16 | ZAc 2,650.00 | ZAc 2,683.00 | ZAc 2,590.00 | ZAc 2,637.00 | 87,668 |
| 2026-04-15 | ZAc 2,600.00 | ZAc 2,647.00 | ZAc 2,565.00 | ZAc 2,600.00 | 5,894 |
| 2026-04-14 | ZAc 2,640.00 | ZAc 2,638.00 | ZAc 2,513.00 | ZAc 2,600.00 | 11,747 |
| 2026-04-13 | ZAc 2,650.00 | ZAc 2,650.00 | ZAc 2,608.00 | ZAc 2,608.00 | 40 |
| 2026-04-10 | ZAc 2,597.00 | ZAc 2,600.00 | ZAc 2,510.00 | ZAc 2,600.00 | 47,321 |
| 2026-04-09 | ZAc 2,551.00 | ZAc 2,553.00 | ZAc 2,501.00 | ZAc 2,501.00 | 38,039 |
| 2026-04-08 | ZAc 2,650.00 | ZAc 2,680.00 | ZAc 2,525.00 | ZAc 2,550.00 | 8,586 |
| 2026-04-07 | ZAc 2,675.00 | ZAc 2,675.00 | ZAc 2,525.00 | ZAc 2,570.00 | 9,953 |
| 2026-04-02 | ZAc 2,625.00 | ZAc 2,679.00 | ZAc 2,549.00 | ZAc 2,580.00 | 12,336 |
| 2026-04-01 | ZAc 2,543.00 | ZAc 2,600.00 | ZAc 2,500.00 | ZAc 2,600.00 | 281,262 |
| 2026-03-31 | ZAc 2,539.00 | ZAc 2,539.00 | ZAc 2,462.00 | ZAc 2,501.00 | 42,371 |
| 2026-03-30 | ZAc 2,417.00 | ZAc 2,546.00 | ZAc 2,380.00 | ZAc 2,425.00 | 31,671 |
| 2026-03-27 | ZAc 2,375.00 | ZAc 2,458.00 | ZAc 2,380.00 | ZAc 2,417.00 | 24,732 |
| 2026-03-26 | ZAc 2,450.00 | ZAc 2,450.00 | ZAc 2,376.00 | ZAc 2,381.00 | 6,951 |
| 2026-03-25 | ZAc 2,364.00 | ZAc 2,500.00 | ZAc 2,334.00 | ZAc 2,425.00 | 90,088 |
| 2026-03-24 | ZAc 2,284.00 | ZAc 2,335.00 | ZAc 2,205.00 | ZAc 2,335.00 | 15,279 |
| 2026-03-23 | ZAc 2,313.00 | ZAc 2,313.00 | ZAc 2,180.00 | ZAc 2,235.00 | 15,918 |
| 2026-03-20 | ZAc 2,277.00 | ZAc 2,339.00 | ZAc 2,277.00 | ZAc 2,290.00 | 12,235 |
| 2026-03-19 | ZAc 2,450.00 | ZAc 2,450.00 | ZAc 2,105.00 | ZAc 2,276.00 | 132,655 |
| 2026-03-18 | ZAc 2,457.00 | ZAc 2,498.00 | ZAc 2,450.00 | ZAc 2,483.00 | 2,367 |
| 2026-03-17 | ZAc 2,523.00 | ZAc 2,525.00 | ZAc 2,461.00 | ZAc 2,500.00 | 5,144 |
| 2026-03-16 | ZAc 2,486.00 | ZAc 2,525.00 | ZAc 2,450.00 | ZAc 2,500.00 | 133,118 |
| 2026-03-13 | ZAc 2,550.00 | ZAc 2,569.00 | ZAc 2,481.00 | ZAc 2,555.00 | 5,046 |
| 2026-03-12 | ZAc 2,511.00 | ZAc 2,597.00 | ZAc 2,511.00 | ZAc 2,560.00 | 32,371 |
| 2026-03-11 | ZAc 2,569.00 | ZAc 2,573.00 | ZAc 2,481.00 | ZAc 2,505.00 | 18,806 |
| 2026-03-10 | ZAc 2,450.00 | ZAc 2,533.00 | ZAc 2,440.00 | ZAc 2,511.00 | 109,488 |
| 2026-03-09 | ZAc 2,730.00 | ZAc 2,730.00 | ZAc 2,506.00 | ZAc 2,520.00 | 52,555 |
| 2026-03-06 | ZAc 2,849.00 | ZAc 2,833.00 | ZAc 2,745.00 | ZAc 2,745.00 | 90,512 |
| 2026-03-05 | ZAc 2,929.00 | ZAc 2,929.00 | ZAc 2,751.00 | ZAc 2,754.00 | 1,968 |
| 2026-03-04 | ZAc 2,810.00 | ZAc 2,849.00 | ZAc 2,810.00 | ZAc 2,818.00 | 9,235 |
| 2026-03-03 | ZAc 2,930.00 | ZAc 2,930.00 | ZAc 2,781.00 | ZAc 2,810.00 | 30,644 |
| 2026-03-02 | ZAc 2,889.00 | ZAc 2,929.00 | ZAc 2,889.00 | ZAc 2,929.00 | 466,257 |
| 2026-02-27 | ZAc 2,889.00 | ZAc 2,889.00 | ZAc 2,810.00 | ZAc 2,836.00 | 43,398 |
| 2026-02-26 | ZAc 2,900.00 | ZAc 2,899.00 | ZAc 2,761.00 | ZAc 2,801.00 | 6,484 |
| 2026-02-25 | ZAc 2,761.00 | ZAc 2,900.00 | ZAc 2,761.00 | ZAc 2,900.00 | 38,201 |
| 2026-02-24 | ZAc 2,899.00 | ZAc 2,899.00 | ZAc 2,761.00 | ZAc 2,766.00 | 26,011 |
| 2026-02-23 | ZAc 2,899.00 | ZAc 2,899.00 | ZAc 2,761.00 | ZAc 2,869.00 | 39,624 |
| 2026-02-20 | ZAc 2,761.00 | ZAc 2,900.00 | ZAc 2,761.00 | ZAc 2,900.00 | 6,200 |
| 2026-02-19 | ZAc 2,890.00 | ZAc 2,895.00 | ZAc 2,831.00 | ZAc 2,889.00 | 123,285 |
| 2026-02-18 | ZAc 2,819.00 | ZAc 2,860.00 | ZAc 2,814.00 | ZAc 2,845.00 | 80,961 |
| 2026-02-17 | ZAc 2,800.00 | ZAc 2,800.00 | ZAc 2,761.00 | ZAc 2,800.00 | 8,413 |
| 2026-02-16 | ZAc 2,850.00 | ZAc 2,850.00 | ZAc 2,765.00 | ZAc 2,765.00 | 76,892 |
| 2026-02-13 | ZAc 2,845.00 | ZAc 2,850.00 | ZAc 2,826.00 | ZAc 2,835.00 | 9,483 |
| 2026-02-12 | ZAc 2,827.00 | ZAc 2,875.00 | ZAc 2,826.00 | ZAc 2,851.00 | 32,881 |
| 2026-02-11 | ZAc 2,939.00 | ZAc 2,945.00 | ZAc 2,847.00 | ZAc 2,910.00 | 5,808 |
| 2026-02-10 | ZAc 2,950.00 | ZAc 2,950.00 | ZAc 2,827.00 | ZAc 2,934.00 | 26,903 |
| 2026-02-09 | ZAc 2,912.00 | ZAc 2,947.00 | ZAc 2,827.00 | ZAc 2,938.00 | 3,740 |
| 2026-02-06 | ZAc 2,980.00 | ZAc 2,975.00 | ZAc 2,850.00 | ZAc 2,975.00 | 47,555 |
| 2026-02-05 | ZAc 2,943.00 | ZAc 3,021.00 | ZAc 2,910.00 | ZAc 2,931.00 | 46,137 |
| 2026-02-04 | ZAc 3,048.00 | ZAc 3,113.00 | ZAc 2,970.00 | ZAc 3,040.00 | 105,700 |
| 2026-02-03 | ZAc 2,780.00 | ZAc 3,213.00 | ZAc 2,902.00 | ZAc 2,998.00 | 76,092 |
| 2026-02-02 | ZAc 2,700.00 | ZAc 2,925.00 | ZAc 2,632.00 | ZAc 2,900.00 | 288,442 |
| 2026-01-30 | ZAc 3,086.00 | ZAc 3,099.00 | ZAc 2,940.00 | ZAc 2,970.00 | 62,901 |
| 2026-01-29 | ZAc 3,024.00 | ZAc 3,124.00 | ZAc 3,024.00 | ZAc 3,086.00 | 162,972 |
| 2026-01-28 | ZAc 3,010.00 | ZAc 3,010.00 | ZAc 2,980.00 | ZAc 3,010.00 | 156,715 |
| 2026-01-27 | ZAc 3,010.00 | ZAc 3,010.00 | ZAc 2,950.00 | ZAc 2,960.00 | 777,635 |
| 2026-01-26 | ZAc 2,840.00 | ZAc 3,010.00 | ZAc 2,811.00 | ZAc 3,010.00 | 90,800 |
| 2026-01-23 | ZAc 2,680.00 | ZAc 2,834.00 | ZAc 2,680.00 | ZAc 2,792.00 | 8,782,982 |
| 2026-01-22 | ZAc 2,690.00 | ZAc 2,690.00 | ZAc 2,654.00 | ZAc 2,680.00 | 55,745 |
| 2026-01-21 | ZAc 2,690.00 | ZAc 2,799.00 | ZAc 2,650.00 | ZAc 2,680.00 | 455,599 |
| 2026-01-20 | ZAc 2,680.00 | ZAc 2,798.00 | ZAc 2,651.00 | ZAc 2,680.00 | 813,886 |
| 2026-01-19 | ZAc 2,700.00 | ZAc 2,759.00 | ZAc 2,650.00 | ZAc 2,680.00 | 102,112 |
| 2026-01-16 | ZAc 2,798.00 | ZAc 2,798.00 | ZAc 2,681.00 | ZAc 2,681.00 | 9,775 |
| 2026-01-15 | ZAc 2,758.00 | ZAc 2,760.00 | ZAc 2,685.00 | ZAc 2,725.00 | 46,945 |
| 2026-01-14 | ZAc 2,850.00 | ZAc 2,899.00 | ZAc 2,752.00 | ZAc 2,760.00 | 1,110,569 |
| 2026-01-13 | ZAc 2,750.00 | ZAc 2,850.00 | ZAc 2,750.00 | ZAc 2,798.00 | 57,834 |
| 2026-01-12 | ZAc 2,702.00 | ZAc 2,798.00 | ZAc 2,681.00 | ZAc 2,701.00 | 5,316 |
| 2026-01-09 | ZAc 2,701.00 | ZAc 2,798.00 | ZAc 2,699.00 | ZAc 2,749.00 | 19,482 |
| 2026-01-08 | ZAc 2,790.00 | ZAc 2,790.00 | ZAc 2,660.00 | ZAc 2,697.00 | 32,127 |
| 2026-01-07 | ZAc 2,855.00 | ZAc 2,855.00 | ZAc 2,710.00 | ZAc 2,790.00 | 34,536 |
| 2026-01-06 | ZAc 2,850.00 | ZAc 2,900.00 | ZAc 2,778.00 | ZAc 2,900.00 | 75,345 |
| 2026-01-05 | ZAc 2,701.00 | ZAc 2,900.00 | ZAc 2,701.00 | ZAc 2,900.00 | 24,169 |
| 2026-01-02 | ZAc 2,700.00 | ZAc 2,700.00 | ZAc 2,635.00 | ZAc 2,700.00 | 92,488 |
| 2025-12-31 | ZAc 2,710.00 | ZAc 2,766.00 | ZAc 2,629.00 | ZAc 2,680.00 | 37,642 |
| 2025-12-30 | ZAc 2,750.00 | ZAc 2,818.00 | ZAc 2,650.00 | ZAc 2,700.00 | 46,743 |
| 2025-12-29 | ZAc 2,631.00 | ZAc 2,850.00 | ZAc 2,631.00 | ZAc 2,800.00 | 138,860 |
| 2025-12-24 | ZAc 2,626.00 | ZAc 2,700.00 | ZAc 2,600.00 | ZAc 2,626.00 | 19,052 |
| 2025-12-23 | ZAc 2,322.00 | ZAc 2,578.00 | ZAc 2,325.00 | ZAc 2,575.00 | 21,235 |
| 2025-12-22 | ZAc 2,211.00 | ZAc 2,520.00 | ZAc 2,330.00 | ZAc 2,500.00 | 151,935 |
| 2025-12-19 | ZAc 2,221.00 | ZAc 2,310.00 | ZAc 2,221.00 | ZAc 2,310.00 | 136,859 |
| 2025-12-18 | ZAc 2,268.00 | ZAc 2,300.00 | ZAc 2,183.00 | ZAc 2,300.00 | 49,170 |
| 2025-12-17 | ZAc 2,120.00 | ZAc 2,247.00 | ZAc 2,120.00 | ZAc 2,247.00 | 101,876 |
| 2025-12-15 | ZAc 2,079.00 | ZAc 2,120.00 | ZAc 2,070.00 | ZAc 2,117.00 | 47,413 |
| 2025-12-12 | ZAc 2,045.00 | ZAc 2,079.00 | ZAc 2,036.00 | ZAc 2,079.00 | 66,626 |
| 2025-12-11 | ZAc 2,039.00 | ZAc 2,048.00 | ZAc 2,032.00 | ZAc 2,032.00 | 12,934 |
| 2025-12-10 | ZAc 2,099.00 | ZAc 2,099.00 | ZAc 2,031.00 | ZAc 2,032.00 | 1,380 |
| 2025-12-09 | ZAc 2,099.00 | ZAc 2,099.00 | ZAc 2,037.00 | ZAc 2,040.00 | 32,404 |
| 2025-12-08 | ZAc 2,000.00 | ZAc 2,080.00 | ZAc 2,005.00 | ZAc 2,080.00 | 28,408 |
| 2025-12-05 | ZAc 2,189.00 | ZAc 2,189.00 | ZAc 2,000.00 | ZAc 2,025.00 | 12,602 |
| 2025-12-04 | ZAc 2,101.00 | ZAc 2,194.00 | ZAc 2,085.00 | ZAc 2,085.00 | 30,159 |
| 2025-12-03 | ZAc 2,120.00 | ZAc 2,184.00 | ZAc 2,101.00 | ZAc 2,125.00 | 8,922 |
| 2025-12-02 | ZAc 2,161.00 | ZAc 2,201.00 | ZAc 2,120.00 | ZAc 2,120.00 | 16,266 |
| 2025-12-01 | ZAc 2,150.00 | ZAc 2,247.00 | ZAc 2,101.00 | ZAc 2,200.00 | 111,489 |
| 2025-11-28 | ZAc 2,082.00 | ZAc 2,150.00 | ZAc 2,082.00 | ZAc 2,150.00 | 141,831 |
| 2025-11-27 | ZAc 2,139.00 | ZAc 2,139.00 | ZAc 2,081.00 | ZAc 2,128.00 | 5,647 |
| 2025-11-26 | ZAc 2,021.00 | ZAc 2,142.00 | ZAc 2,080.00 | ZAc 2,139.00 | 2,975 |
| 2025-11-25 | ZAc 2,101.00 | ZAc 2,168.00 | ZAc 2,020.00 | ZAc 2,020.00 | 23,276 |
| 2025-11-24 | ZAc 2,193.00 | ZAc 2,199.00 | ZAc 2,121.00 | ZAc 2,121.00 | 11,056 |
| 2025-11-21 | ZAc 2,125.00 | ZAc 2,196.00 | ZAc 2,120.00 | ZAc 2,193.00 | 2,945 |
| 2025-11-20 | ZAc 2,150.00 | ZAc 2,235.00 | ZAc 2,136.00 | ZAc 2,235.00 | 4,545 |
| 2025-11-19 | ZAc 2,200.00 | ZAc 2,200.00 | ZAc 2,185.00 | ZAc 2,200.00 | 5,462 |
| 2025-11-18 | ZAc 2,181.00 | ZAc 2,181.00 | ZAc 2,130.00 | ZAc 2,130.00 | 29,564 |
| 2025-11-17 | ZAc 2,193.00 | ZAc 2,284.00 | ZAc 2,193.00 | ZAc 2,200.00 | 2,138 |
| 2025-11-14 | ZAc 2,251.00 | ZAc 2,251.00 | ZAc 2,200.00 | ZAc 2,200.00 | 13,034 |
| 2025-11-13 | ZAc 2,279.00 | ZAc 2,279.00 | ZAc 2,230.00 | ZAc 2,230.00 | 55,098 |
| 2025-11-12 | ZAc 2,255.00 | ZAc 2,283.00 | ZAc 2,230.00 | ZAc 2,230.00 | 18,508 |
| 2025-11-11 | ZAc 2,222.00 | ZAc 2,288.00 | ZAc 2,222.00 | ZAc 2,222.00 | 17,950 |
| 2025-11-10 | ZAc 2,210.00 | ZAc 2,250.00 | ZAc 2,219.00 | ZAc 2,223.00 | 31,810 |
| 2025-11-07 | ZAc 2,210.00 | ZAc 2,209.00 | ZAc 2,180.00 | ZAc 2,180.00 | 29,121 |
| 2025-11-06 | ZAc 2,274.00 | ZAc 2,274.00 | ZAc 2,200.00 | ZAc 2,200.00 | 17,174 |
| 2025-11-05 | ZAc 2,211.00 | ZAc 2,211.00 | ZAc 2,210.00 | ZAc 2,210.00 | 51,746 |
| 2025-11-04 | ZAc 2,260.00 | ZAc 2,260.00 | ZAc 2,211.00 | ZAc 2,220.00 | 41,034 |
| 2025-11-03 | ZAc 2,298.00 | ZAc 2,298.00 | ZAc 2,250.00 | ZAc 2,250.00 | 154,402 |
| 2025-10-31 | ZAc 2,299.00 | ZAc 2,216.00 | ZAc 2,200.00 | ZAc 2,210.00 | 41,603 |
| 2025-10-30 | ZAc 2,201.00 | ZAc 2,220.00 | ZAc 2,201.00 | ZAc 2,201.00 | 5,802 |
| 2025-10-29 | ZAc 2,220.00 | ZAc 2,244.00 | ZAc 2,200.00 | ZAc 2,243.00 | 8,831 |
| 2025-10-28 | ZAc 2,200.00 | ZAc 2,234.00 | ZAc 2,206.00 | ZAc 2,220.00 | 24,878 |
| 2025-10-27 | ZAc 2,331.00 | ZAc 2,309.00 | ZAc 2,250.00 | ZAc 2,251.00 | 19,778 |
| 2025-10-24 | ZAc 2,299.00 | ZAc 2,309.00 | ZAc 2,248.00 | ZAc 2,248.00 | 1,780 |
| 2025-10-23 | ZAc 2,286.00 | ZAc 2,310.00 | ZAc 2,236.00 | ZAc 2,310.00 | 72,170 |
| 2025-10-22 | ZAc 2,265.00 | ZAc 2,266.00 | ZAc 2,181.00 | ZAc 2,266.00 | 61,089 |
| 2025-10-21 | ZAc 2,265.00 | ZAc 2,287.00 | ZAc 2,181.00 | ZAc 2,231.00 | 76,778 |
| 2025-10-20 | ZAc 2,326.00 | ZAc 2,326.00 | ZAc 2,266.00 | ZAc 2,281.00 | 15,130 |
| 2025-10-17 | ZAc 2,414.00 | ZAc 2,414.00 | ZAc 2,350.00 | ZAc 2,350.00 | 1,720 |
| 2025-10-16 | ZAc 2,363.00 | ZAc 2,400.00 | ZAc 2,333.00 | ZAc 2,400.00 | 71,936 |