symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-06-25 00:00:00
| open
float64 0
1,451,250B
⌀ | high
float64 0
1,653,750B
⌀ | low
float64 0
1,174,500B
⌀ | close
float64 0
1,200,150B
⌀ | volume
int64 0
9.23B
| adj_close
float64 -654.36
1,200,150B
⌀ |
|---|---|---|---|---|---|---|---|
ZYXI | 2018-10-25 | 2.927273 | 2.927273 | 2.763636 | 2.9 | 18,700 | 2.792432 |
ZYXI | 2018-10-26 | 2.863636 | 2.9 | 2.736364 | 2.772727 | 29,920 | 2.66988 |
ZYXI | 2018-10-29 | 2.772727 | 2.827273 | 2.772727 | 2.818182 | 11,000 | 2.713649 |
ZYXI | 2018-10-30 | 2.818182 | 2.818182 | 2.554545 | 2.772727 | 14,300 | 2.66988 |
ZYXI | 2018-10-31 | 2.772727 | 2.818182 | 2.636364 | 2.790909 | 27,390 | 2.687388 |
ZYXI | 2018-11-01 | 2.763636 | 2.809091 | 2.763636 | 2.809091 | 14,410 | 2.704895 |
ZYXI | 2018-11-02 | 2.809091 | 2.854545 | 2.809091 | 2.854545 | 9,680 | 2.748663 |
ZYXI | 2018-11-05 | 2.818182 | 2.9 | 2.818182 | 2.9 | 5,500 | 2.792432 |
ZYXI | 2018-11-06 | 2.9 | 3.154545 | 2.863636 | 3.127273 | 75,350 | 3.011275 |
ZYXI | 2018-11-07 | 3.136364 | 3.136364 | 2.9 | 3 | 10,670 | 2.888723 |
ZYXI | 2018-11-08 | 3 | 3.127273 | 3 | 3.109091 | 10,890 | 2.993768 |
ZYXI | 2018-11-09 | 3.090909 | 3.090909 | 2.918182 | 3 | 13,310 | 2.888723 |
ZYXI | 2018-11-12 | 3 | 3 | 2.818182 | 2.863636 | 9,020 | 2.757417 |
ZYXI | 2018-11-13 | 3 | 3.090909 | 2.636364 | 2.909091 | 17,710 | 2.801186 |
ZYXI | 2018-11-14 | 2.909091 | 2.981818 | 2.736364 | 2.845455 | 11,880 | 2.73991 |
ZYXI | 2018-11-15 | 2.818182 | 2.909091 | 2.8 | 2.863636 | 3,300 | 2.757417 |
ZYXI | 2018-11-16 | 2.890909 | 2.909091 | 2.818182 | 2.818182 | 7,040 | 2.713649 |
ZYXI | 2018-11-19 | 2.818182 | 2.827273 | 2.727273 | 2.727273 | 5,060 | 2.626112 |
ZYXI | 2018-11-20 | 2.818182 | 2.827273 | 2.5 | 2.672727 | 27,390 | 2.57359 |
ZYXI | 2018-11-21 | 2.7 | 2.818182 | 2.690909 | 2.818182 | 5,720 | 2.713649 |
ZYXI | 2018-11-23 | 2.8 | 2.8 | 2.8 | 2.8 | 110 | 2.696141 |
ZYXI | 2018-11-26 | 2.818182 | 2.818182 | 2.727273 | 2.727273 | 2,310 | 2.626112 |
ZYXI | 2018-11-27 | 2.8 | 2.8 | 2.727273 | 2.727273 | 1,980 | 2.626112 |
ZYXI | 2018-11-28 | 2.727273 | 2.818182 | 2.6 | 2.818182 | 13,530 | 2.713649 |
ZYXI | 2018-11-29 | 2.772727 | 2.818182 | 2.772727 | 2.818182 | 4,400 | 2.713649 |
ZYXI | 2018-11-30 | 2.790909 | 2.818182 | 2.672727 | 2.818182 | 4,180 | 2.713649 |
ZYXI | 2018-12-03 | 2.818182 | 2.818182 | 2.672727 | 2.8 | 13,750 | 2.696141 |
ZYXI | 2018-12-04 | 2.554545 | 2.727273 | 2.554545 | 2.590909 | 33,660 | 2.494806 |
ZYXI | 2018-12-06 | 2.636364 | 2.772727 | 2.618182 | 2.745455 | 48,950 | 2.64362 |
ZYXI | 2018-12-07 | 2.736364 | 2.918182 | 2.645455 | 2.818182 | 38,830 | 2.713649 |
ZYXI | 2018-12-10 | 2.818182 | 2.909091 | 2.818182 | 2.863636 | 3,520 | 2.757417 |
ZYXI | 2018-12-11 | 2.818182 | 2.827273 | 2.790909 | 2.790909 | 6,050 | 2.687388 |
ZYXI | 2018-12-12 | 2.790909 | 2.790909 | 2.745455 | 2.745455 | 2,640 | 2.64362 |
ZYXI | 2018-12-13 | 2.745455 | 2.854545 | 2.745455 | 2.818182 | 9,900 | 2.713649 |
ZYXI | 2018-12-14 | 2.772727 | 2.772727 | 2.754545 | 2.754545 | 5,170 | 2.652373 |
ZYXI | 2018-12-17 | 2.745455 | 2.818182 | 2.727273 | 2.763636 | 6,380 | 2.661127 |
ZYXI | 2018-12-18 | 2.736364 | 2.736364 | 2.690909 | 2.736364 | 7,260 | 2.634866 |
ZYXI | 2018-12-19 | 2.690909 | 2.818182 | 2.672727 | 2.7 | 36,410 | 2.599851 |
ZYXI | 2018-12-20 | 2.681818 | 2.818182 | 2.609091 | 2.636364 | 32,340 | 2.538575 |
ZYXI | 2018-12-21 | 2.6 | 2.645455 | 2.554545 | 2.554545 | 25,300 | 2.459791 |
ZYXI | 2018-12-24 | 2.463636 | 2.472727 | 2.409091 | 2.445455 | 19,360 | 2.354748 |
ZYXI | 2018-12-26 | 2.409091 | 2.445455 | 2.381818 | 2.445455 | 22,440 | 2.354748 |
ZYXI | 2018-12-27 | 2.445455 | 2.445455 | 2.345455 | 2.390909 | 22,880 | 2.302225 |
ZYXI | 2018-12-28 | 2.445455 | 2.445455 | 2.4 | 2.409091 | 14,080 | 2.319732 |
ZYXI | 2018-12-31 | 2.363636 | 2.727273 | 2.363636 | 2.672727 | 23,980 | 2.643415 |
ZYXI | 2019-01-02 | 2.727273 | 2.727273 | 2.454545 | 2.627273 | 12,430 | 2.598459 |
ZYXI | 2019-01-03 | 2.727273 | 2.727273 | 2.509091 | 2.563636 | 7,370 | 2.535521 |
ZYXI | 2019-01-04 | 2.590909 | 2.709091 | 2.590909 | 2.681818 | 1,210 | 2.652406 |
ZYXI | 2019-01-07 | 2.7 | 2.7 | 2.645455 | 2.690909 | 7,810 | 2.661397 |
ZYXI | 2019-01-08 | 2.681818 | 2.681818 | 2.590909 | 2.672727 | 3,080 | 2.643415 |
ZYXI | 2019-01-09 | 2.590909 | 2.727273 | 2.590909 | 2.727273 | 11,220 | 2.697363 |
ZYXI | 2019-01-10 | 2.727273 | 2.727273 | 2.681818 | 2.727273 | 16,170 | 2.697363 |
ZYXI | 2019-01-11 | 2.727273 | 2.727273 | 2.6 | 2.727273 | 15,180 | 2.697363 |
ZYXI | 2019-01-14 | 2.727273 | 2.8 | 2.681818 | 2.736364 | 15,950 | 2.706354 |
ZYXI | 2019-01-15 | 2.781818 | 2.818182 | 2.781818 | 2.818182 | 25,080 | 2.787275 |
ZYXI | 2019-01-16 | 2.818182 | 2.818182 | 2.772727 | 2.809091 | 118,250 | 2.778284 |
ZYXI | 2019-01-17 | 2.818182 | 2.863636 | 2.818182 | 2.863636 | 32,560 | 2.83223 |
ZYXI | 2019-01-18 | 2.845455 | 3.045455 | 2.818182 | 3.027273 | 51,150 | 2.994073 |
ZYXI | 2019-01-22 | 3.027273 | 3.072727 | 2.790909 | 3.036364 | 21,890 | 3.003064 |
ZYXI | 2019-01-23 | 2.827273 | 3.127273 | 2.781818 | 3.127273 | 111,760 | 3.092976 |
ZYXI | 2019-01-24 | 3.118182 | 3.154545 | 3.054545 | 3.145455 | 19,910 | 3.110958 |
ZYXI | 2019-01-25 | 3.145455 | 3.263636 | 2.963636 | 3.136364 | 57,310 | 3.101967 |
ZYXI | 2019-01-28 | 3.090909 | 3.254545 | 3.090909 | 3.227273 | 28,600 | 3.191879 |
ZYXI | 2019-01-29 | 3.272727 | 3.363636 | 3.263636 | 3.363636 | 22,770 | 3.326747 |
ZYXI | 2019-01-30 | 3.372727 | 3.572727 | 3.309091 | 3.5 | 42,680 | 3.461615 |
ZYXI | 2019-01-31 | 3.490909 | 3.636364 | 3.454545 | 3.636364 | 33,880 | 3.596484 |
ZYXI | 2019-02-01 | 3.627273 | 3.627273 | 3.363636 | 3.572727 | 10,120 | 3.533545 |
ZYXI | 2019-02-04 | 3.5 | 3.545455 | 3.363636 | 3.481818 | 22,330 | 3.443633 |
ZYXI | 2019-02-05 | 3.272727 | 3.445455 | 3.190909 | 3.318182 | 20,570 | 3.281791 |
ZYXI | 2019-02-06 | 3.272727 | 3.490909 | 3.190909 | 3.418182 | 5,940 | 3.380694 |
ZYXI | 2019-02-07 | 3.445455 | 3.772727 | 3.372727 | 3.590909 | 131,780 | 3.551527 |
ZYXI | 2019-02-08 | 3.590909 | 4.045455 | 3.545455 | 4.045455 | 52,800 | 4.001088 |
ZYXI | 2019-02-11 | 4.063636 | 4.936364 | 4.045455 | 4.927273 | 97,680 | 4.873235 |
ZYXI | 2019-02-12 | 4.772727 | 4.772727 | 4.018182 | 4.409091 | 56,210 | 4.360736 |
ZYXI | 2019-02-13 | 4.409091 | 4.509091 | 4.409091 | 4.418182 | 33,000 | 4.369727 |
ZYXI | 2019-02-14 | 4.445455 | 4.536364 | 4.263636 | 4.5 | 22,880 | 4.450648 |
ZYXI | 2019-02-15 | 4.536364 | 4.536364 | 4.490909 | 4.5 | 53,020 | 4.450648 |
ZYXI | 2019-02-19 | 4.536364 | 4.672727 | 4.509091 | 4.627273 | 40,810 | 4.576525 |
ZYXI | 2019-02-20 | 4.681818 | 4.772727 | 4.636364 | 4.745455 | 37,840 | 4.693411 |
ZYXI | 2019-02-21 | 4.772727 | 5 | 4.727273 | 4.909091 | 97,020 | 4.855253 |
ZYXI | 2019-02-22 | 4.963636 | 5 | 4.8 | 4.936364 | 82,610 | 4.882226 |
ZYXI | 2019-02-25 | 5.227273 | 5.363636 | 4.936364 | 5.063636 | 97,790 | 5.008102 |
ZYXI | 2019-02-26 | 5.090909 | 5.090909 | 4.863636 | 4.909091 | 52,690 | 4.855253 |
ZYXI | 2019-02-27 | 4.818182 | 5.009091 | 3.909091 | 4.5 | 172,040 | 4.450648 |
ZYXI | 2019-02-28 | 4.509091 | 4.636364 | 4.181818 | 4.509091 | 65,670 | 4.45964 |
ZYXI | 2019-03-01 | 4.563636 | 4.572727 | 4.318182 | 4.463636 | 46,420 | 4.414683 |
ZYXI | 2019-03-04 | 4.572727 | 4.618182 | 4.363636 | 4.545455 | 29,260 | 4.495605 |
ZYXI | 2019-03-05 | 4.545455 | 4.563636 | 4.354545 | 4.409091 | 44,550 | 4.360736 |
ZYXI | 2019-03-06 | 4.345455 | 4.345455 | 4.009091 | 4.027273 | 83,930 | 3.983106 |
ZYXI | 2019-03-07 | 4.181818 | 4.318182 | 4.063636 | 4.263636 | 57,750 | 4.216877 |
ZYXI | 2019-03-08 | 4.318182 | 4.5 | 4.154545 | 4.418182 | 95,040 | 4.369727 |
ZYXI | 2019-03-11 | 4.454545 | 4.454545 | 4.227273 | 4.227273 | 31,570 | 4.180912 |
ZYXI | 2019-03-12 | 4.318182 | 4.363636 | 4.281818 | 4.327273 | 18,040 | 4.279815 |
ZYXI | 2019-03-13 | 4.309091 | 4.363636 | 4.236364 | 4.363636 | 19,690 | 4.31578 |
ZYXI | 2019-03-14 | 4.318182 | 4.327273 | 3.863636 | 4.145455 | 59,180 | 4.099991 |
ZYXI | 2019-03-15 | 4.136364 | 4.254545 | 3.972727 | 3.990909 | 52,470 | 3.94714 |
ZYXI | 2019-03-18 | 3.990909 | 4.172727 | 3.909091 | 3.954545 | 50,270 | 3.911175 |
ZYXI | 2019-03-19 | 3.954545 | 4.072727 | 3.954545 | 4 | 72,710 | 3.956132 |
ZYXI | 2019-03-20 | 4 | 4.090909 | 3.972727 | 4.054545 | 28,600 | 4.010078 |
ZYXI | 2019-03-21 | 4.1 | 4.136364 | 4.045455 | 4.045455 | 14,740 | 4.001088 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.