| Symbol | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| ZTL | 2019-09-24 | 5.69 | 5.78 | 5.59 | 5.59 | 3500 |
| ZTL | 2019-09-23 | 5.78 | 5.78 | 5.78 | 5.78 | 500 |
| ZTL | 2019-09-20 | 5.05 | 6.00 | 5.05 | 5.71 | 26000 |
| ZTL | 2019-09-19 | 5.90 | 5.94 | 5.90 | 5.94 | 1500 |
| ZTL | 2019-09-18 | 5.90 | 5.90 | 5.90 | 5.90 | 500 |
| ZTL | 2019-09-17 | 5.75 | 5.94 | 5.69 | 5.88 | 5000 |
| ZTL | 2019-09-16 | 5.88 | 5.88 | 5.30 | 5.55 | 3500 |
| ZTL | 2019-09-13 | 5.19 | 5.75 | 5.00 | 5.38 | 13000 |
| ZTL | 2019-09-12 | 5.90 | 6.15 | 5.15 | 5.80 | 2000 |
| ZTL | 2019-09-11 | 5.19 | 5.19 | 5.19 | 5.19 | 1000 |
| ZTL | 2019-09-05 | 5.48 | 5.98 | 5.48 | 5.69 | 2000 |
| ZTL | 2019-09-04 | 5.59 | 6.48 | 5.59 | 6.48 | 4000 |
| ZTL | 2019-08-29 | 5.50 | 5.50 | 5.30 | 5.50 | 14000 |
| ZTL | 2019-08-28 | 5.84 | 5.88 | 5.84 | 5.88 | 1000 |
| ZTL | 2019-08-26 | 5.21 | 5.59 | 5.21 | 5.59 | 1000 |
| ZTL | 2019-08-23 | 5.75 | 6.25 | 5.50 | 5.78 | 92500 |
| ZTL | 2019-08-22 | 5.78 | 5.78 | 5.40 | 5.46 | 33500 |
| ZTL | 2019-08-21 | 5.94 | 5.94 | 5.40 | 5.44 | 11000 |
| ZTL | 2019-08-20 | 5.55 | 5.55 | 5.55 | 5.55 | 500 |
| ZTL | 2019-08-19 | 0.00 | 4.86 | 4.86 | 5.80 | 1000 |
| ZTL | 2019-08-09 | 5.80 | 5.80 | 5.80 | 5.80 | 500 |
| ZTL | 2019-08-08 | 4.90 | 5.17 | 4.88 | 5.17 | 6000 |
| ZTL | 2019-08-07 | 4.80 | 5.25 | 4.80 | 5.25 | 1500 |
| ZTL | 2019-08-05 | 5.00 | 5.38 | 5.00 | 5.38 | 1000 |
| ZTL | 2019-08-01 | 5.34 | 5.34 | 5.01 | 5.30 | 2500 |
| ZTL | 2019-07-30 | 5.80 | 5.80 | 5.40 | 5.40 | 1500 |
| ZTL | 2019-07-29 | 4.55 | 5.40 | 4.55 | 5.40 | 1000 |
| ZTL | 2019-07-22 | 5.55 | 5.55 | 5.34 | 5.34 | 6500 |
| ZTL | 2019-07-16 | 0.00 | 5.67 | 5.67 | 5.67 | 0 |
| ZTL | 2019-07-09 | 0.00 | 5.71 | 5.71 | 5.71 | 0 |
| ZTL | 2019-07-04 | 6.15 | 6.15 | 5.51 | 5.73 | 62500 |
| ZTL | 2019-07-02 | 5.51 | 5.78 | 5.50 | 5.78 | 7500 |
| ZTL | 2019-07-01 | 5.65 | 5.65 | 5.65 | 5.65 | 1000 |
| ZTL | 2019-06-27 | 5.48 | 5.48 | 5.48 | 5.48 | 1000 |
| ZTL | 2019-06-26 | 5.73 | 5.73 | 5.25 | 5.25 | 143000 |
| ZTL | 2019-06-25 | 5.75 | 5.75 | 5.75 | 5.75 | 3500 |
| ZTL | 2019-06-24 | 5.42 | 5.78 | 5.40 | 5.78 | 1500 |
| ZTL | 2019-06-21 | 5.51 | 5.69 | 5.50 | 5.50 | 8000 |
| ZTL | 2019-06-20 | 5.50 | 5.59 | 5.42 | 5.50 | 26500 |
| ZTL | 2019-06-19 | 5.69 | 5.94 | 5.30 | 5.46 | 34500 |
| ZTL | 2019-06-18 | 5.61 | 6.25 | 5.40 | 5.78 | 146500 |
| ZTL | 2019-06-17 | 6.01 | 6.25 | 6.00 | 6.01 | 459500 |
| ZTL | 2019-06-14 | 7.00 | 7.00 | 7.00 | 7.00 | 500 |
| ZTL | 2019-06-13 | 7.30 | 7.30 | 7.30 | 7.30 | 500 |
| ZTL | 2019-06-03 | 7.55 | 7.55 | 7.55 | 7.55 | 1000 |
| ZTL | 2019-05-29 | 8.47 | 8.55 | 8.47 | 8.55 | 1500 |
| ZTL | 2019-05-27 | 8.39 | 8.39 | 8.39 | 8.39 | 500 |
| ZTL | 2019-05-22 | 7.48 | 7.48 | 7.48 | 7.48 | 4500 |
| ZTL | 2019-05-21 | 6.61 | 6.61 | 6.48 | 6.48 | 6500 |
| ZTL | 2019-05-20 | 6.11 | 7.48 | 6.11 | 7.48 | 3500 |
| ZTL | 2019-05-17 | 7.50 | 7.50 | 7.11 | 7.11 | 7000 |
| ZTL | 2019-05-15 | 8.18 | 8.18 | 8.10 | 8.10 | 4000 |
| ZTL | 2019-05-14 | 9.01 | 9.01 | 7.84 | 7.84 | 6000 |
| ZTL | 2019-05-13 | 8.84 | 8.84 | 8.84 | 8.84 | 5000 |
| ZTL | 2019-05-02 | 9.84 | 9.84 | 9.84 | 9.84 | 10500 |
| ZTL | 2019-04-26 | 10.00 | 10.00 | 10.00 | 10.00 | 1500 |
| ZTL | 2019-04-12 | 8.81 | 9.94 | 8.00 | 9.31 | 8500 |
| ZTL | 2019-04-11 | 9.00 | 9.00 | 9.00 | 9.00 | 2000 |
| ZTL | 2019-03-18 | 10.00 | 10.00 | 10.00 | 10.00 | 500 |
| ZTL | 2019-03-14 | 9.75 | 9.75 | 9.75 | 9.75 | 1000 |
| ZTL | 2019-03-05 | 9.75 | 10.00 | 9.75 | 9.88 | 2000 |
| ZTL | 2019-03-04 | 9.98 | 10.00 | 9.75 | 9.93 | 7500 |
| ZTL | 2019-02-28 | 9.80 | 9.80 | 9.80 | 9.80 | 500 |
| ZTL | 2019-02-27 | 8.89 | 9.55 | 8.89 | 9.55 | 1500 |
| ZTL | 2019-02-26 | 9.89 | 9.89 | 9.89 | 9.89 | 1000 |
| ZTL | 2019-02-25 | 10.25 | 10.25 | 9.75 | 9.75 | 32000 |
| ZTL | 2019-02-22 | 10.00 | 10.00 | 9.50 | 9.98 | 7500 |
| ZTL | 2019-02-20 | 10.00 | 10.00 | 10.00 | 10.00 | 4000 |
| ZTL | 2019-02-19 | 9.80 | 9.80 | 9.75 | 9.75 | 2000 |
| ZTL | 2019-02-18 | 9.50 | 9.50 | 9.50 | 9.50 | 500 |
| ZTL | 2019-02-15 | 10.10 | 10.10 | 10.00 | 10.03 | 1500 |
| ZTL | 2019-02-14 | 10.00 | 10.00 | 10.00 | 10.00 | 18000 |
| ZTL | 2019-02-13 | 10.25 | 10.50 | 10.01 | 10.10 | 161000 |
| ZTL | 2019-02-12 | 10.30 | 10.30 | 10.00 | 10.02 | 11000 |
| ZTL | 2019-02-08 | 10.50 | 11.00 | 10.25 | 10.48 | 273500 |
| ZTL | 2019-02-07 | 10.85 | 10.85 | 10.85 | 10.85 | 10500 |
| ZTL | 2019-02-06 | 10.00 | 10.48 | 10.00 | 10.35 | 329000 |
| ZTL | 2019-02-04 | 10.35 | 10.35 | 10.35 | 10.35 | 500 |
| ZTL | 2019-01-31 | 9.98 | 10.30 | 9.98 | 10.30 | 6000 |
| ZTL | 2019-01-28 | 9.64 | 9.69 | 9.64 | 9.69 | 1500 |
| ZTL | 2019-01-24 | 9.98 | 9.98 | 9.89 | 9.89 | 1000 |
| ZTL | 2019-01-15 | 9.35 | 9.39 | 9.30 | 9.39 | 14000 |
| ZTL | 2019-01-14 | 9.69 | 9.69 | 9.39 | 9.55 | 19000 |
| ZTL | 2019-01-11 | 9.50 | 9.50 | 9.39 | 9.47 | 12000 |
| ZTL | 2019-01-10 | 10.00 | 10.00 | 9.14 | 9.14 | 6000 |
| ZTL | 2019-01-09 | 10.25 | 10.25 | 9.44 | 9.44 | 3000 |
| ZTL | 2019-01-04 | 10.10 | 10.10 | 10.10 | 10.10 | 1000 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00