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 | 2019-03-22 | 4.054545 | 4.090909 | 4.045455 | 4.090909 | 13,090 | 4.046044 |
ZYXI | 2019-03-25 | 4.090909 | 4.090909 | 4 | 4.009091 | 23,320 | 3.965123 |
ZYXI | 2019-03-26 | 4.054545 | 4.081818 | 3.863636 | 4.018182 | 15,950 | 3.974114 |
ZYXI | 2019-03-27 | 3.972727 | 4.054545 | 3.881818 | 4.054545 | 8,690 | 4.010078 |
ZYXI | 2019-03-28 | 4.081818 | 4.081818 | 4.045455 | 4.045455 | 14,630 | 4.001088 |
ZYXI | 2019-03-29 | 4.072727 | 4.090909 | 4 | 4.090909 | 26,400 | 4.046044 |
ZYXI | 2019-04-01 | 4.136364 | 4.227273 | 4.090909 | 4.227273 | 52,800 | 4.180912 |
ZYXI | 2019-04-02 | 4.272727 | 4.318182 | 4.090909 | 4.3 | 22,000 | 4.252842 |
ZYXI | 2019-04-03 | 4.236364 | 4.336364 | 4.181818 | 4.318182 | 46,970 | 4.270824 |
ZYXI | 2019-04-04 | 4.318182 | 4.318182 | 4.236364 | 4.318182 | 13,200 | 4.270824 |
ZYXI | 2019-04-05 | 4.318182 | 4.345455 | 4.181818 | 4.245455 | 22,660 | 4.198895 |
ZYXI | 2019-04-08 | 4.318182 | 4.409091 | 4.318182 | 4.363636 | 138,710 | 4.31578 |
ZYXI | 2019-04-09 | 4.409091 | 4.763636 | 4.4 | 4.763636 | 136,070 | 4.711393 |
ZYXI | 2019-04-10 | 4.636364 | 4.718182 | 4.372727 | 4.563636 | 127,820 | 4.513586 |
ZYXI | 2019-04-11 | 4.545455 | 4.718182 | 4.527273 | 4.718182 | 31,130 | 4.666438 |
ZYXI | 2019-04-12 | 4.636364 | 4.772727 | 4.627273 | 4.772727 | 57,420 | 4.720384 |
ZYXI | 2019-04-15 | 4.727273 | 4.8 | 4.545455 | 4.8 | 61,820 | 4.747358 |
ZYXI | 2019-04-16 | 4.8 | 4.827273 | 4.636364 | 4.827273 | 58,520 | 4.774332 |
ZYXI | 2019-04-17 | 4.827273 | 4.827273 | 4.781818 | 4.818182 | 49,060 | 4.765341 |
ZYXI | 2019-04-18 | 4.827273 | 4.827273 | 4.645455 | 4.827273 | 29,370 | 4.774332 |
ZYXI | 2019-04-22 | 4.818182 | 4.818182 | 4.690909 | 4.8 | 79,090 | 4.747358 |
ZYXI | 2019-04-23 | 4.790909 | 4.9 | 4.772727 | 4.845455 | 62,150 | 4.792315 |
ZYXI | 2019-04-24 | 4.845455 | 4.954545 | 4.836364 | 4.927273 | 72,820 | 4.873235 |
ZYXI | 2019-04-25 | 4.945455 | 4.954545 | 4.881818 | 4.9 | 42,680 | 4.846262 |
ZYXI | 2019-04-26 | 4.945455 | 4.990909 | 4.890909 | 4.990909 | 53,350 | 4.936173 |
ZYXI | 2019-04-29 | 5 | 5.063636 | 4.945455 | 5.045455 | 98,450 | 4.990121 |
ZYXI | 2019-04-30 | 5.045455 | 5.363636 | 4.954545 | 5.063636 | 44,990 | 5.008102 |
ZYXI | 2019-05-01 | 5.227273 | 5.545455 | 5.127273 | 5.445455 | 384,560 | 5.385735 |
ZYXI | 2019-05-02 | 5.663636 | 6.136364 | 5.663636 | 6.072727 | 350,570 | 6.006127 |
ZYXI | 2019-05-03 | 6.090909 | 6.281818 | 6.072727 | 6.272727 | 531,520 | 6.203934 |
ZYXI | 2019-05-06 | 6.263636 | 6.263636 | 5.554545 | 6.163636 | 181,940 | 6.096039 |
ZYXI | 2019-05-07 | 6.163636 | 6.590909 | 6.118182 | 6.454545 | 218,130 | 6.383758 |
ZYXI | 2019-05-08 | 6.527273 | 6.609091 | 6.463636 | 6.590909 | 204,160 | 6.518626 |
ZYXI | 2019-05-09 | 6.590909 | 6.590909 | 6.227273 | 6.490909 | 152,680 | 6.419723 |
ZYXI | 2019-05-10 | 6.454545 | 6.590909 | 6.263636 | 6.572727 | 139,810 | 6.500644 |
ZYXI | 2019-05-13 | 6.590909 | 6.590909 | 6.363636 | 6.581818 | 120,340 | 6.509635 |
ZYXI | 2019-05-14 | 6.590909 | 7.227273 | 6.563636 | 7.154545 | 346,500 | 7.07608 |
ZYXI | 2019-05-15 | 7.154545 | 7.272727 | 6.918182 | 7.163636 | 165,770 | 7.085072 |
ZYXI | 2019-05-16 | 6.972727 | 7.181818 | 6.4 | 6.836364 | 334,070 | 6.761389 |
ZYXI | 2019-05-17 | 6.863636 | 6.954545 | 6.454545 | 6.763636 | 86,240 | 6.689459 |
ZYXI | 2019-05-20 | 6.727273 | 6.936364 | 6.5 | 6.836364 | 109,780 | 6.761389 |
ZYXI | 2019-05-21 | 6.863636 | 7.272727 | 6.863636 | 7.190909 | 236,940 | 7.112046 |
ZYXI | 2019-05-22 | 7.181818 | 7.2 | 6.881818 | 6.881818 | 101,530 | 6.806345 |
ZYXI | 2019-05-23 | 6.909091 | 6.909091 | 6.218182 | 6.5 | 213,180 | 6.428714 |
ZYXI | 2019-05-24 | 6.463636 | 6.5 | 6.318182 | 6.490909 | 140,360 | 6.419723 |
ZYXI | 2019-05-28 | 6.445455 | 6.445455 | 6.309091 | 6.4 | 91,630 | 6.329811 |
ZYXI | 2019-05-29 | 6.327273 | 6.727273 | 6.327273 | 6.727273 | 83,490 | 6.653494 |
ZYXI | 2019-05-30 | 6.727273 | 6.772727 | 6.472727 | 6.618182 | 96,800 | 6.5456 |
ZYXI | 2019-05-31 | 6.663636 | 6.663636 | 6.354545 | 6.636364 | 55,770 | 6.563582 |
ZYXI | 2019-06-03 | 6.663636 | 6.709091 | 6.463636 | 6.681818 | 48,620 | 6.608538 |
ZYXI | 2019-06-04 | 6.718182 | 6.718182 | 6.427273 | 6.636364 | 175,120 | 6.563582 |
ZYXI | 2019-06-05 | 6.727273 | 7.272727 | 6.681818 | 7.245455 | 287,760 | 7.165993 |
ZYXI | 2019-06-06 | 7.254545 | 7.809091 | 7.254545 | 7.690909 | 551,980 | 7.606562 |
ZYXI | 2019-06-07 | 7.627273 | 7.954545 | 7.527273 | 7.918182 | 413,160 | 7.831343 |
ZYXI | 2019-06-10 | 8.090909 | 8.381818 | 7.590909 | 7.663636 | 711,150 | 7.579588 |
ZYXI | 2019-06-11 | 7.727273 | 7.872727 | 6.818182 | 7.472727 | 367,290 | 7.390773 |
ZYXI | 2019-06-12 | 7.427273 | 7.909091 | 7.309091 | 7.863636 | 235,290 | 7.777395 |
ZYXI | 2019-06-13 | 7.845455 | 8.181818 | 7.709091 | 8 | 158,180 | 7.912263 |
ZYXI | 2019-06-14 | 8.027273 | 8.063636 | 7.527273 | 7.954545 | 255,530 | 7.867307 |
ZYXI | 2019-06-17 | 8.018182 | 8.7 | 7.927273 | 8.636364 | 534,820 | 8.541648 |
ZYXI | 2019-06-18 | 8.790909 | 8.954545 | 8.390909 | 8.927273 | 450,010 | 8.829367 |
ZYXI | 2019-06-19 | 9.045455 | 9.845455 | 8.9 | 9.436364 | 779,350 | 9.332875 |
ZYXI | 2019-06-20 | 9.636364 | 10.227273 | 9.581818 | 9.990909 | 675,290 | 9.881337 |
ZYXI | 2019-06-21 | 10.045455 | 10.218182 | 9.845455 | 10.018182 | 1,020,800 | 9.908312 |
ZYXI | 2019-06-24 | 10.236364 | 10.681818 | 10.172727 | 10.663636 | 740,190 | 10.546687 |
ZYXI | 2019-06-25 | 10.681818 | 10.681818 | 9.263636 | 9.545455 | 973,830 | 9.440769 |
ZYXI | 2019-06-26 | 9.345455 | 9.927273 | 9.3 | 9.536364 | 230,780 | 9.431778 |
ZYXI | 2019-06-27 | 8.2 | 8.590909 | 6.618182 | 7.9 | 1,732,390 | 7.81336 |
ZYXI | 2019-06-28 | 7.836364 | 8.363636 | 7.836364 | 8.172727 | 2,388,320 | 8.083096 |
ZYXI | 2019-07-01 | 8.372727 | 8.745455 | 8.209091 | 8.718182 | 452,870 | 8.622569 |
ZYXI | 2019-07-02 | 8.863636 | 9.018182 | 8.2 | 8.490909 | 397,430 | 8.397788 |
ZYXI | 2019-07-03 | 8.6 | 8.636364 | 8.363636 | 8.554545 | 158,620 | 8.460727 |
ZYXI | 2019-07-05 | 8.481818 | 8.709091 | 8.381818 | 8.518182 | 327,800 | 8.424763 |
ZYXI | 2019-07-08 | 8.490909 | 8.663636 | 8.254545 | 8.509091 | 287,100 | 8.415771 |
ZYXI | 2019-07-09 | 8.463636 | 8.572727 | 8 | 8.345455 | 294,690 | 8.25393 |
ZYXI | 2019-07-10 | 8.3 | 8.390909 | 8.172727 | 8.336364 | 392,150 | 8.244938 |
ZYXI | 2019-07-11 | 8.354545 | 8.354545 | 7.681818 | 8.090909 | 669,020 | 8.002175 |
ZYXI | 2019-07-12 | 8.072727 | 8.072727 | 7.754545 | 7.781818 | 249,590 | 7.696474 |
ZYXI | 2019-07-15 | 7.781818 | 7.927273 | 6.772727 | 7 | 458,150 | 6.923231 |
ZYXI | 2019-07-16 | 6.963636 | 6.963636 | 6.472727 | 6.690909 | 439,230 | 6.617529 |
ZYXI | 2019-07-17 | 6.718182 | 6.9 | 6.563636 | 6.790909 | 251,020 | 6.716433 |
ZYXI | 2019-07-18 | 6.790909 | 6.827273 | 6.618182 | 6.709091 | 139,370 | 6.635512 |
ZYXI | 2019-07-19 | 6.690909 | 7.090909 | 6.690909 | 7.027273 | 296,230 | 6.950204 |
ZYXI | 2019-07-22 | 7.063636 | 7.181818 | 6.936364 | 7.154545 | 233,420 | 7.07608 |
ZYXI | 2019-07-23 | 7.090909 | 7.290909 | 7.027273 | 7.272727 | 211,530 | 7.192966 |
ZYXI | 2019-07-24 | 7.281818 | 7.409091 | 7.154545 | 7.409091 | 170,610 | 7.327835 |
ZYXI | 2019-07-25 | 7.418182 | 7.427273 | 7.181818 | 7.290909 | 171,270 | 7.210949 |
ZYXI | 2019-07-26 | 7.363636 | 7.472727 | 7.3 | 7.363636 | 167,750 | 7.282878 |
ZYXI | 2019-07-29 | 7.327273 | 7.627273 | 7.318182 | 7.536364 | 254,870 | 7.453712 |
ZYXI | 2019-07-30 | 7.527273 | 7.663636 | 7.3 | 7.627273 | 188,100 | 7.543624 |
ZYXI | 2019-07-31 | 7.709091 | 8.018182 | 7.354545 | 7.563636 | 430,210 | 7.480685 |
ZYXI | 2019-08-01 | 8.127273 | 8.463636 | 7.427273 | 8.372727 | 592,350 | 8.280903 |
ZYXI | 2019-08-02 | 8.281818 | 8.590909 | 8 | 8.363636 | 277,090 | 8.271912 |
ZYXI | 2019-08-05 | 8.363636 | 8.363636 | 7.854545 | 7.954545 | 240,680 | 7.867307 |
ZYXI | 2019-08-06 | 8.009091 | 8.090909 | 7.590909 | 7.790909 | 196,790 | 7.705465 |
ZYXI | 2019-08-07 | 7.736364 | 7.981818 | 7.436364 | 7.872727 | 179,850 | 7.786386 |
ZYXI | 2019-08-08 | 7.854545 | 7.918182 | 7.6 | 7.781818 | 107,800 | 7.696474 |
ZYXI | 2019-08-09 | 7.727273 | 7.781818 | 7.390909 | 7.590909 | 189,530 | 7.507659 |
ZYXI | 2019-08-12 | 7.554545 | 7.636364 | 7.281818 | 7.563636 | 198,880 | 7.480685 |
ZYXI | 2019-08-13 | 7.545455 | 8.354545 | 7.545455 | 8.218182 | 316,910 | 8.128052 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.