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 | 2020-01-07 | 7.727273 | 7.863636 | 7.6 | 7.763636 | 128,040 | 7.678492 |
ZYXI | 2020-01-08 | 7.745455 | 7.863636 | 7.6 | 7.7 | 171,600 | 7.615553 |
ZYXI | 2020-01-09 | 8.363636 | 9.845455 | 8.318182 | 8.881818 | 1,921,260 | 8.78441 |
ZYXI | 2020-01-10 | 9.081818 | 9.990909 | 9.009091 | 9.709091 | 905,630 | 9.602611 |
ZYXI | 2020-01-13 | 9.754545 | 10.127273 | 9.509091 | 9.636364 | 371,800 | 9.530682 |
ZYXI | 2020-01-14 | 9.645455 | 9.645455 | 9.136364 | 9.263636 | 305,800 | 9.162041 |
ZYXI | 2020-01-15 | 9.190909 | 9.845455 | 9.181818 | 9.427273 | 438,680 | 9.323883 |
ZYXI | 2020-01-16 | 9.363636 | 9.8 | 9.236364 | 9.618182 | 216,040 | 9.512699 |
ZYXI | 2020-01-17 | 9.745455 | 9.772727 | 9.454545 | 9.718182 | 212,740 | 9.611602 |
ZYXI | 2020-01-21 | 9.818182 | 10.254545 | 9.6 | 9.645455 | 362,450 | 9.539673 |
ZYXI | 2020-01-22 | 9.754545 | 10.081818 | 9.563636 | 9.618182 | 259,600 | 9.512699 |
ZYXI | 2020-01-23 | 9.536364 | 9.636364 | 9.245455 | 9.472727 | 271,920 | 9.368838 |
ZYXI | 2020-01-24 | 9.318182 | 9.5 | 9.109091 | 9.2 | 223,300 | 9.099103 |
ZYXI | 2020-01-27 | 8.963636 | 9.363636 | 8.863636 | 9.036364 | 206,250 | 8.937262 |
ZYXI | 2020-01-28 | 9.036364 | 9.590909 | 9 | 9.545455 | 255,750 | 9.440769 |
ZYXI | 2020-01-29 | 9.609091 | 9.827273 | 8.990909 | 9.009091 | 386,980 | 8.910288 |
ZYXI | 2020-01-30 | 8.954545 | 9.181818 | 8.718182 | 8.845455 | 171,490 | 8.748446 |
ZYXI | 2020-01-31 | 8.845455 | 9.127273 | 8.490909 | 8.736364 | 198,330 | 8.640552 |
ZYXI | 2020-02-03 | 8.690909 | 9.090909 | 8.663636 | 8.727273 | 138,600 | 8.63156 |
ZYXI | 2020-02-04 | 8.854545 | 9 | 8.636364 | 8.672727 | 122,100 | 8.577612 |
ZYXI | 2020-02-05 | 8.827273 | 8.909091 | 8.636364 | 8.736364 | 151,800 | 8.640552 |
ZYXI | 2020-02-06 | 8.736364 | 8.9 | 8.663636 | 8.745455 | 173,470 | 8.649543 |
ZYXI | 2020-02-07 | 8.736364 | 9.218182 | 8.672727 | 9.181818 | 262,020 | 9.08112 |
ZYXI | 2020-02-10 | 9.181818 | 9.672727 | 9.027273 | 9.063636 | 302,940 | 8.964234 |
ZYXI | 2020-02-11 | 9.109091 | 9.109091 | 8.681818 | 8.981818 | 216,590 | 8.883314 |
ZYXI | 2020-02-12 | 9.018182 | 9.545455 | 9.018182 | 9.381818 | 287,320 | 9.278927 |
ZYXI | 2020-02-13 | 9.309091 | 9.418182 | 9.181818 | 9.327273 | 132,220 | 9.22498 |
ZYXI | 2020-02-14 | 9.272727 | 9.390909 | 9.045455 | 9.236364 | 219,780 | 9.135069 |
ZYXI | 2020-02-18 | 9.227273 | 9.4 | 9.1 | 9.254545 | 319,330 | 9.153049 |
ZYXI | 2020-02-19 | 9.281818 | 9.636364 | 9.027273 | 9.545455 | 173,580 | 9.440769 |
ZYXI | 2020-02-20 | 9.545455 | 10 | 9.418182 | 9.981818 | 297,440 | 9.872347 |
ZYXI | 2020-02-21 | 10.072727 | 11.145455 | 10.018182 | 10.781818 | 761,310 | 10.663573 |
ZYXI | 2020-02-24 | 10.818182 | 12.818182 | 10.681818 | 12.145455 | 1,330,010 | 12.012256 |
ZYXI | 2020-02-25 | 12.436364 | 12.627273 | 11.481818 | 11.563636 | 524,480 | 11.436816 |
ZYXI | 2020-02-26 | 11.9 | 12.118182 | 11.163636 | 11.481818 | 289,300 | 11.355896 |
ZYXI | 2020-02-27 | 11.254545 | 11.345455 | 10.772727 | 10.836364 | 380,710 | 10.717521 |
ZYXI | 2020-02-28 | 12.045455 | 12.772727 | 11.018182 | 11.836364 | 792,110 | 11.706553 |
ZYXI | 2020-03-02 | 11.727273 | 12.909091 | 11.727273 | 12.754545 | 892,650 | 12.614665 |
ZYXI | 2020-03-03 | 12.854545 | 13.181818 | 11.527273 | 12.209091 | 684,530 | 12.075193 |
ZYXI | 2020-03-04 | 12.554545 | 13.181818 | 12.209091 | 13.090909 | 607,090 | 12.94734 |
ZYXI | 2020-03-05 | 12.936364 | 13.881818 | 12.5 | 13.072727 | 735,790 | 12.929358 |
ZYXI | 2020-03-06 | 12.727273 | 13.327273 | 12.345455 | 12.881818 | 342,540 | 12.740542 |
ZYXI | 2020-03-09 | 10.918182 | 12.3 | 10.454545 | 11.281818 | 465,190 | 11.15809 |
ZYXI | 2020-03-10 | 11.518182 | 11.763636 | 10.509091 | 10.818182 | 411,730 | 10.699538 |
ZYXI | 2020-03-11 | 10.527273 | 10.590909 | 9.436364 | 10.081818 | 756,250 | 9.97125 |
ZYXI | 2020-03-12 | 9.190909 | 9.545455 | 8.272727 | 8.327273 | 447,920 | 8.235948 |
ZYXI | 2020-03-13 | 8.772727 | 9.572727 | 8.354545 | 9.081818 | 365,640 | 8.982217 |
ZYXI | 2020-03-16 | 7.272727 | 9 | 7.209091 | 8.5 | 346,830 | 8.40678 |
ZYXI | 2020-03-17 | 8.536364 | 10.609091 | 8.227273 | 10.536364 | 394,900 | 10.420811 |
ZYXI | 2020-03-18 | 10.263636 | 10.772727 | 8.636364 | 9.381818 | 450,450 | 9.278927 |
ZYXI | 2020-03-19 | 9.363636 | 10.454545 | 9.109091 | 9.827273 | 227,150 | 9.719497 |
ZYXI | 2020-03-20 | 9.963636 | 10.281818 | 8.890909 | 8.890909 | 390,170 | 8.793402 |
ZYXI | 2020-03-23 | 8.936364 | 9.581818 | 8.636364 | 9.481818 | 297,550 | 9.377831 |
ZYXI | 2020-03-24 | 9.8 | 10.181818 | 9.245455 | 9.481818 | 352,550 | 9.377831 |
ZYXI | 2020-03-25 | 9.490909 | 9.881818 | 9.254545 | 9.409091 | 305,140 | 9.305901 |
ZYXI | 2020-03-26 | 9.3 | 10.390909 | 9.3 | 10.090909 | 208,450 | 9.980241 |
ZYXI | 2020-03-27 | 9.727273 | 9.981818 | 9.145455 | 9.363636 | 159,500 | 9.260944 |
ZYXI | 2020-03-30 | 9.236364 | 10.054545 | 9.236364 | 9.818182 | 178,530 | 9.710505 |
ZYXI | 2020-03-31 | 9.709091 | 10.127273 | 9.627273 | 10.063636 | 308,440 | 9.953267 |
ZYXI | 2020-04-01 | 10.145455 | 10.145455 | 9.554545 | 9.927273 | 347,490 | 9.818399 |
ZYXI | 2020-04-02 | 9.763636 | 10.272727 | 9.354545 | 9.681818 | 281,050 | 9.575637 |
ZYXI | 2020-04-03 | 9.654545 | 9.818182 | 8.872727 | 9.063636 | 260,590 | 8.964234 |
ZYXI | 2020-04-06 | 9.581818 | 10.227273 | 9.363636 | 10.172727 | 294,030 | 10.061162 |
ZYXI | 2020-04-07 | 11.536364 | 11.590909 | 10.427273 | 10.845455 | 626,780 | 10.726512 |
ZYXI | 2020-04-08 | 10.945455 | 11.363636 | 10.7 | 11.045455 | 462,220 | 10.924318 |
ZYXI | 2020-04-09 | 11.045455 | 11.818182 | 11.045455 | 11.818182 | 472,560 | 11.688571 |
ZYXI | 2020-04-13 | 11.818182 | 11.818182 | 11.136364 | 11.663636 | 253,660 | 11.53572 |
ZYXI | 2020-04-14 | 11.809091 | 12.445455 | 11.618182 | 12.163636 | 374,220 | 12.030236 |
ZYXI | 2020-04-15 | 11.945455 | 12.509091 | 11.818182 | 12 | 855,470 | 11.868395 |
ZYXI | 2020-04-16 | 12.190909 | 12.290909 | 10.927273 | 11.254545 | 534,600 | 11.131116 |
ZYXI | 2020-04-17 | 11.581818 | 11.636364 | 11.027273 | 11.145455 | 291,610 | 11.023222 |
ZYXI | 2020-04-20 | 11.263636 | 12.245455 | 11.181818 | 12.090909 | 470,690 | 11.958307 |
ZYXI | 2020-04-21 | 12.054545 | 12.454545 | 11.881818 | 12.118182 | 312,180 | 11.985281 |
ZYXI | 2020-04-22 | 12.354545 | 13.045455 | 12.145455 | 12.6 | 407,110 | 12.461815 |
ZYXI | 2020-04-23 | 12.818182 | 13.4 | 12.6 | 12.681818 | 363,330 | 12.542735 |
ZYXI | 2020-04-24 | 12.772727 | 13.781818 | 12.772727 | 13.6 | 412,280 | 13.450849 |
ZYXI | 2020-04-27 | 13.863636 | 14.736364 | 13.854545 | 14.536364 | 685,850 | 14.376943 |
ZYXI | 2020-04-28 | 14.636364 | 15.409091 | 14 | 14.127273 | 755,040 | 13.972338 |
ZYXI | 2020-04-29 | 15 | 16.709091 | 14.127273 | 14.372727 | 1,648,900 | 14.2151 |
ZYXI | 2020-04-30 | 14.681818 | 16.590908 | 14.627273 | 16.054544 | 1,342,550 | 15.878473 |
ZYXI | 2020-05-01 | 15.918182 | 16.363636 | 14.418182 | 14.881818 | 1,725,350 | 14.718608 |
ZYXI | 2020-05-04 | 15 | 17.927273 | 15 | 16.681818 | 1,896,290 | 16.498867 |
ZYXI | 2020-05-05 | 17.709091 | 19.818182 | 16.745455 | 16.836365 | 2,595,230 | 16.651718 |
ZYXI | 2020-05-06 | 17.545456 | 17.827272 | 15.390909 | 16.245455 | 1,342,440 | 16.067289 |
ZYXI | 2020-05-07 | 16.818182 | 17.536364 | 16.363636 | 17.263636 | 995,280 | 17.074305 |
ZYXI | 2020-05-08 | 17.727274 | 18.363636 | 16.409092 | 16.845455 | 1,164,460 | 16.660709 |
ZYXI | 2020-05-11 | 17.045456 | 19.863636 | 16.763636 | 19.763636 | 1,476,200 | 19.546886 |
ZYXI | 2020-05-12 | 20.427273 | 20.436363 | 17.609091 | 17.927273 | 1,582,130 | 17.730663 |
ZYXI | 2020-05-13 | 18.409092 | 18.618181 | 16.136364 | 16.745455 | 1,006,170 | 16.561806 |
ZYXI | 2020-05-14 | 16.609091 | 17.9 | 15.918182 | 17.790909 | 899,030 | 17.595795 |
ZYXI | 2020-05-15 | 17.727274 | 19.727274 | 17.345455 | 19.1 | 2,135,320 | 18.89053 |
ZYXI | 2020-05-18 | 20.345455 | 20.681818 | 17.763636 | 18.418182 | 1,546,050 | 18.216188 |
ZYXI | 2020-05-19 | 17.827272 | 18.709091 | 17.663635 | 17.690908 | 786,390 | 17.496891 |
ZYXI | 2020-05-20 | 18 | 18.172728 | 16.727274 | 17.109091 | 1,025,640 | 16.921453 |
ZYXI | 2020-05-21 | 17.281818 | 17.318182 | 16.427273 | 17.063637 | 442,640 | 16.876499 |
ZYXI | 2020-05-22 | 17.00909 | 17.50909 | 16.49091 | 17.272726 | 436,480 | 17.083294 |
ZYXI | 2020-05-26 | 18.1 | 18.618181 | 17.454544 | 17.872726 | 911,130 | 17.676714 |
ZYXI | 2020-05-27 | 17.772726 | 17.927273 | 15.954545 | 16.772726 | 1,140,590 | 16.588778 |
ZYXI | 2020-05-28 | 16.772726 | 18.127274 | 16.49091 | 17.209091 | 765,160 | 17.020357 |
ZYXI | 2020-05-29 | 17.463636 | 18.172728 | 16.818182 | 17.636364 | 988,020 | 17.442945 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.