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 | 2019-08-14 | 8.163636 | 8.536364 | 8.036364 | 8.327273 | 354,530 | 8.235948 |
ZYXI | 2019-08-15 | 8.363636 | 8.936364 | 8.363636 | 8.927273 | 432,630 | 8.829367 |
ZYXI | 2019-08-16 | 8.927273 | 9.672727 | 8.927273 | 9.654545 | 670,560 | 9.548663 |
ZYXI | 2019-08-19 | 9.745455 | 10.318182 | 9.227273 | 9.354545 | 644,820 | 9.251952 |
ZYXI | 2019-08-20 | 9.272727 | 9.409091 | 8.736364 | 9.163636 | 492,690 | 9.063138 |
ZYXI | 2019-08-21 | 9.163636 | 9.654545 | 9.090909 | 9.4 | 533,390 | 9.296909 |
ZYXI | 2019-08-22 | 9.390909 | 9.490909 | 8.454545 | 8.872727 | 541,090 | 8.775419 |
ZYXI | 2019-08-23 | 8.809091 | 8.809091 | 8.027273 | 8.363636 | 315,920 | 8.271912 |
ZYXI | 2019-08-26 | 8.272727 | 8.318182 | 7.636364 | 7.945455 | 348,040 | 7.858317 |
ZYXI | 2019-08-27 | 7.945455 | 8.218182 | 7.681818 | 7.736364 | 222,310 | 7.651519 |
ZYXI | 2019-08-28 | 7.727273 | 8.027273 | 7.645455 | 7.945455 | 158,950 | 7.858317 |
ZYXI | 2019-08-29 | 8.018182 | 8.327273 | 8.009091 | 8.172727 | 147,510 | 8.083096 |
ZYXI | 2019-08-30 | 8.227273 | 8.327273 | 8.045455 | 8.127273 | 98,450 | 8.03814 |
ZYXI | 2019-09-03 | 8.145455 | 8.181818 | 7.818182 | 8.063636 | 109,010 | 7.975201 |
ZYXI | 2019-09-04 | 8.063636 | 8.4 | 7.981818 | 8.327273 | 150,480 | 8.235948 |
ZYXI | 2019-09-05 | 8.4 | 8.872727 | 8.4 | 8.645455 | 250,360 | 8.55064 |
ZYXI | 2019-09-06 | 8.618182 | 8.863636 | 8.518182 | 8.572727 | 131,560 | 8.478709 |
ZYXI | 2019-09-09 | 8.554545 | 8.727273 | 8.072727 | 8.181818 | 266,090 | 8.092088 |
ZYXI | 2019-09-10 | 8.181818 | 8.445455 | 7.881818 | 8.381818 | 160,930 | 8.289894 |
ZYXI | 2019-09-11 | 8.445455 | 8.936364 | 8.436364 | 8.654545 | 285,450 | 8.559629 |
ZYXI | 2019-09-12 | 8.690909 | 8.872727 | 7.636364 | 7.781818 | 366,300 | 7.696474 |
ZYXI | 2019-09-13 | 7.818182 | 8.272727 | 7.818182 | 8.181818 | 202,730 | 8.092088 |
ZYXI | 2019-09-16 | 8.190909 | 8.254545 | 8.045455 | 8.127273 | 167,530 | 8.03814 |
ZYXI | 2019-09-17 | 8.163636 | 8.563636 | 8.090909 | 8.545455 | 212,850 | 8.451736 |
ZYXI | 2019-09-18 | 8.527273 | 8.654545 | 8.381818 | 8.509091 | 153,450 | 8.415771 |
ZYXI | 2019-09-19 | 8.554545 | 8.890909 | 8.518182 | 8.818182 | 154,880 | 8.721473 |
ZYXI | 2019-09-20 | 8.936364 | 9.454545 | 8.836364 | 9.081818 | 441,210 | 8.982217 |
ZYXI | 2019-09-23 | 9.254545 | 9.445455 | 8.918182 | 8.954545 | 233,530 | 8.856339 |
ZYXI | 2019-09-24 | 8.927273 | 9.154545 | 8.554545 | 8.836364 | 239,030 | 8.739454 |
ZYXI | 2019-09-25 | 8.8 | 8.963636 | 8.636364 | 8.709091 | 154,110 | 8.613578 |
ZYXI | 2019-09-26 | 8.718182 | 8.772727 | 8.381818 | 8.618182 | 98,450 | 8.523666 |
ZYXI | 2019-09-27 | 8.681818 | 9.181818 | 8.6 | 8.645455 | 254,870 | 8.55064 |
ZYXI | 2019-09-30 | 8.645455 | 8.709091 | 8.418182 | 8.645455 | 177,320 | 8.55064 |
ZYXI | 2019-10-01 | 8.609091 | 9.009091 | 8.609091 | 8.845455 | 121,330 | 8.748446 |
ZYXI | 2019-10-02 | 9.136364 | 10.118182 | 9.054545 | 9.8 | 1,309,440 | 9.692523 |
ZYXI | 2019-10-03 | 10.245455 | 10.809091 | 9.472727 | 10.727273 | 1,161,160 | 10.609626 |
ZYXI | 2019-10-04 | 10.909091 | 11.454545 | 10.772727 | 11.372727 | 1,208,460 | 11.248002 |
ZYXI | 2019-10-07 | 11.454545 | 11.909091 | 10.227273 | 11.3 | 976,580 | 11.176072 |
ZYXI | 2019-10-08 | 11.109091 | 11.109091 | 10.363636 | 10.381818 | 536,250 | 10.26796 |
ZYXI | 2019-10-09 | 10.454545 | 10.645455 | 9.818182 | 10.281818 | 556,050 | 10.169057 |
ZYXI | 2019-10-10 | 10.227273 | 10.390909 | 10.018182 | 10.127273 | 196,240 | 10.016206 |
ZYXI | 2019-10-11 | 10.209091 | 10.763636 | 9.863636 | 10.627273 | 503,690 | 10.510722 |
ZYXI | 2019-10-14 | 10.772727 | 11 | 10.354545 | 10.463636 | 251,790 | 10.348881 |
ZYXI | 2019-10-15 | 10.481818 | 11.418182 | 10.345455 | 10.754545 | 677,050 | 10.6366 |
ZYXI | 2019-10-16 | 10.8 | 10.9 | 10.054545 | 10.109091 | 411,510 | 9.998223 |
ZYXI | 2019-10-17 | 10.118182 | 10.181818 | 9.281818 | 9.690909 | 813,010 | 9.584628 |
ZYXI | 2019-10-18 | 9.554545 | 9.781818 | 9.1 | 9.527273 | 461,010 | 9.422787 |
ZYXI | 2019-10-21 | 9.5 | 10.136364 | 9.354545 | 9.890909 | 601,480 | 9.782434 |
ZYXI | 2019-10-22 | 9.545455 | 10.163636 | 8.136364 | 8.554545 | 2,159,850 | 8.460727 |
ZYXI | 2019-10-23 | 8.454545 | 9.090909 | 8.454545 | 8.981818 | 547,140 | 8.883314 |
ZYXI | 2019-10-24 | 9.090909 | 9.118182 | 8.472727 | 8.509091 | 388,520 | 8.415771 |
ZYXI | 2019-10-25 | 8.554545 | 9.209091 | 8.5 | 8.981818 | 403,590 | 8.883314 |
ZYXI | 2019-10-28 | 9 | 9.127273 | 8.790909 | 8.890909 | 279,400 | 8.793402 |
ZYXI | 2019-10-29 | 8.918182 | 9.063636 | 8.5 | 8.672727 | 419,540 | 8.577612 |
ZYXI | 2019-10-30 | 7.763636 | 8.318182 | 7.6 | 8.190909 | 663,190 | 8.101079 |
ZYXI | 2019-10-31 | 8.136364 | 8.627273 | 7.818182 | 8.4 | 372,350 | 8.307877 |
ZYXI | 2019-11-01 | 8.509091 | 8.609091 | 8.218182 | 8.436364 | 195,800 | 8.343842 |
ZYXI | 2019-11-04 | 8.336364 | 8.490909 | 8.090909 | 8.236364 | 314,160 | 8.146035 |
ZYXI | 2019-11-05 | 8.227273 | 8.227273 | 7.590909 | 7.990909 | 578,710 | 7.903272 |
ZYXI | 2019-11-06 | 7.981818 | 8.454545 | 7.863636 | 8.081818 | 288,530 | 7.993184 |
ZYXI | 2019-11-07 | 8.109091 | 8.290909 | 7.827273 | 8.090909 | 167,200 | 8.002175 |
ZYXI | 2019-11-08 | 8.127273 | 8.390909 | 8.045455 | 8.181818 | 222,420 | 8.092088 |
ZYXI | 2019-11-11 | 8.109091 | 8.181818 | 7.981818 | 8.181818 | 142,670 | 8.092088 |
ZYXI | 2019-11-12 | 8.136364 | 8.445455 | 8.136364 | 8.263636 | 167,310 | 8.173008 |
ZYXI | 2019-11-13 | 8.227273 | 8.390909 | 8.136364 | 8.309091 | 206,690 | 8.217964 |
ZYXI | 2019-11-14 | 8.318182 | 8.6 | 8.309091 | 8.372727 | 154,770 | 8.280903 |
ZYXI | 2019-11-15 | 8.5 | 8.536364 | 8.281818 | 8.418182 | 178,860 | 8.325859 |
ZYXI | 2019-11-18 | 8.409091 | 8.409091 | 8.090909 | 8.3 | 213,510 | 8.208974 |
ZYXI | 2019-11-19 | 8.254545 | 8.272727 | 7.836364 | 8.109091 | 279,510 | 8.020158 |
ZYXI | 2019-11-20 | 8.090909 | 8.281818 | 7.972727 | 8.154545 | 157,960 | 8.065113 |
ZYXI | 2019-11-21 | 8.163636 | 8.290909 | 8.072727 | 8.227273 | 104,940 | 8.137044 |
ZYXI | 2019-11-22 | 8.245455 | 8.263636 | 8.081818 | 8.109091 | 134,860 | 8.020158 |
ZYXI | 2019-11-25 | 8.072727 | 9.836364 | 8.072727 | 9.745455 | 1,024,650 | 9.638576 |
ZYXI | 2019-11-26 | 9.845455 | 10.363636 | 9.272727 | 9.281818 | 723,360 | 9.180024 |
ZYXI | 2019-11-27 | 9.336364 | 10.172727 | 9.336364 | 9.781818 | 445,390 | 9.674541 |
ZYXI | 2019-11-29 | 9.663636 | 9.754545 | 9.427273 | 9.545455 | 131,120 | 9.440769 |
ZYXI | 2019-12-02 | 9.563636 | 9.872727 | 8.963636 | 9.072727 | 249,370 | 8.973226 |
ZYXI | 2019-12-03 | 8.945455 | 10 | 8.927273 | 9.736364 | 326,480 | 9.629585 |
ZYXI | 2019-12-04 | 9.836364 | 9.963636 | 9.318182 | 9.454545 | 221,870 | 9.350857 |
ZYXI | 2019-12-05 | 9.427273 | 9.572727 | 9.018182 | 9.090909 | 283,140 | 8.991208 |
ZYXI | 2019-12-06 | 9.209091 | 9.272727 | 8.963636 | 9.136364 | 225,060 | 9.036165 |
ZYXI | 2019-12-09 | 9.1 | 9.3 | 8.518182 | 8.7 | 319,000 | 8.604587 |
ZYXI | 2019-12-10 | 8.663636 | 8.709091 | 8.3 | 8.318182 | 364,430 | 8.226955 |
ZYXI | 2019-12-11 | 8.327273 | 8.381818 | 8.127273 | 8.145455 | 328,130 | 8.056124 |
ZYXI | 2019-12-12 | 8.136364 | 8.172727 | 7.790909 | 7.863636 | 357,170 | 7.777395 |
ZYXI | 2019-12-13 | 7.854545 | 8.672727 | 7.836364 | 8.463636 | 322,630 | 8.370815 |
ZYXI | 2019-12-16 | 8.463636 | 8.854545 | 8.463636 | 8.536364 | 198,110 | 8.442744 |
ZYXI | 2019-12-17 | 8.545455 | 8.7 | 7.7 | 7.818182 | 622,820 | 7.73244 |
ZYXI | 2019-12-18 | 7.890909 | 7.954545 | 7.609091 | 7.609091 | 385,770 | 7.525641 |
ZYXI | 2019-12-19 | 7.627273 | 7.654545 | 7.181818 | 7.281818 | 936,430 | 7.201958 |
ZYXI | 2019-12-20 | 7.227273 | 7.4 | 6.827273 | 6.936364 | 723,690 | 6.860292 |
ZYXI | 2019-12-23 | 6.936364 | 7.409091 | 6.863636 | 7.254545 | 374,990 | 7.174984 |
ZYXI | 2019-12-24 | 7.163636 | 7.436364 | 7.054545 | 7.409091 | 147,510 | 7.327835 |
ZYXI | 2019-12-26 | 7.372727 | 7.509091 | 7.190909 | 7.309091 | 139,700 | 7.228932 |
ZYXI | 2019-12-27 | 7.290909 | 7.627273 | 7.236364 | 7.318182 | 260,810 | 7.237923 |
ZYXI | 2019-12-30 | 7.318182 | 7.381818 | 7.045455 | 7.236364 | 162,910 | 7.157002 |
ZYXI | 2019-12-31 | 7.127273 | 7.336364 | 7 | 7.154545 | 129,250 | 7.07608 |
ZYXI | 2020-01-02 | 7.227273 | 7.272727 | 7.072727 | 7.2 | 139,040 | 7.121037 |
ZYXI | 2020-01-03 | 7.1 | 7.7 | 7.1 | 7.590909 | 294,690 | 7.507659 |
ZYXI | 2020-01-06 | 7.636364 | 7.818182 | 7.436364 | 7.654545 | 172,590 | 7.570597 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.