symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-07-22 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
⌀ |
|---|---|---|---|---|---|---|---|
ZVRA
|
2017-01-20
| 53.599998 | 53.599998 | 51.200001 | 52 | 1,013 | 52 |
ZVRA
|
2017-01-23
| 51.200001 | 52.799999 | 51.200001 | 52.799999 | 1,069 | 52.799999 |
ZVRA
|
2017-01-24
| 52.799999 | 52.799999 | 51.200001 | 52 | 1,475 | 52 |
ZVRA
|
2017-01-25
| 52 | 52.799999 | 50.400002 | 52.799999 | 2,069 | 52.799999 |
ZVRA
|
2017-01-26
| 53.599998 | 53.599998 | 51.807999 | 53.599998 | 1,288 | 53.599998 |
ZVRA
|
2017-01-27
| 54.400002 | 56.799999 | 53.456001 | 56.799999 | 3,588 | 56.799999 |
ZVRA
|
2017-01-30
| 56.799999 | 56.799999 | 53.776001 | 54.400002 | 706 | 54.400002 |
ZVRA
|
2017-01-31
| 55.200001 | 56.799999 | 52.063999 | 56.799999 | 2,181 | 56.799999 |
ZVRA
|
2017-02-01
| 56.799999 | 56.799999 | 55.456001 | 56.799999 | 944 | 56.799999 |
ZVRA
|
2017-02-02
| 56 | 60 | 56 | 59.200001 | 3,663 | 59.200001 |
ZVRA
|
2017-02-03
| 60.799999 | 64 | 60 | 60.799999 | 8,344 | 60.799999 |
ZVRA
|
2017-02-06
| 62.400002 | 64 | 60.799999 | 64 | 1,494 | 64 |
ZVRA
|
2017-02-07
| 63.200001 | 64 | 62.400002 | 64 | 1,238 | 64 |
ZVRA
|
2017-02-08
| 64 | 65.472 | 61.599998 | 62.400002 | 1,856 | 62.400002 |
ZVRA
|
2017-02-09
| 61.599998 | 62.400002 | 61.599998 | 62.400002 | 875 | 62.400002 |
ZVRA
|
2017-02-10
| 61.599998 | 61.599998 | 56.208 | 60.799999 | 2,025 | 60.799999 |
ZVRA
|
2017-02-13
| 60.799999 | 60.799999 | 60 | 60.400002 | 1,288 | 60.400002 |
ZVRA
|
2017-02-14
| 60.799999 | 60.799999 | 58.400002 | 58.400002 | 894 | 58.400002 |
ZVRA
|
2017-02-15
| 59.200001 | 59.200001 | 57.599998 | 57.599998 | 1,044 | 57.599998 |
ZVRA
|
2017-02-16
| 57.616001 | 57.616001 | 56 | 56 | 1,531 | 56 |
ZVRA
|
2017-02-17
| 55.200001 | 57.599998 | 55.200001 | 57.599998 | 1,475 | 57.599998 |
ZVRA
|
2017-02-21
| 58.335999 | 58.335999 | 56.880001 | 57.599998 | 106 | 57.599998 |
ZVRA
|
2017-02-22
| 57.599998 | 58.400002 | 56 | 57.599998 | 3,331 | 57.599998 |
ZVRA
|
2017-02-23
| 60 | 62.400002 | 59.200001 | 61.599998 | 2,875 | 61.599998 |
ZVRA
|
2017-02-24
| 60 | 64 | 60 | 63.200001 | 4,388 | 63.200001 |
ZVRA
|
2017-02-27
| 64 | 69.599998 | 63.200001 | 68.800003 | 7,706 | 68.800003 |
ZVRA
|
2017-02-28
| 68.800003 | 68.800003 | 64.800003 | 65.599998 | 2,238 | 65.599998 |
ZVRA
|
2017-03-01
| 65.599998 | 68 | 63.200001 | 64.800003 | 2,063 | 64.800003 |
ZVRA
|
2017-03-02
| 63.200001 | 64.800003 | 61.599998 | 64 | 1,106 | 64 |
ZVRA
|
2017-03-03
| 64 | 64 | 59.200001 | 61.599998 | 3,950 | 61.599998 |
ZVRA
|
2017-03-06
| 61.599998 | 62.992001 | 60 | 60.799999 | 2,263 | 60.799999 |
ZVRA
|
2017-03-07
| 60 | 60.223999 | 57.599998 | 57.599998 | 2,613 | 57.599998 |
ZVRA
|
2017-03-08
| 57.599998 | 60.16 | 57.599998 | 57.599998 | 3,375 | 57.599998 |
ZVRA
|
2017-03-09
| 60 | 60 | 54.400002 | 56.799999 | 2,888 | 56.799999 |
ZVRA
|
2017-03-10
| 56.799999 | 64 | 56 | 63.200001 | 2,281 | 63.200001 |
ZVRA
|
2017-03-13
| 64 | 68 | 62.416 | 66.400002 | 6,338 | 66.400002 |
ZVRA
|
2017-03-14
| 67.199997 | 68 | 66.400002 | 68 | 1,806 | 68 |
ZVRA
|
2017-03-15
| 68 | 68 | 64.800003 | 67.199997 | 1,369 | 67.199997 |
ZVRA
|
2017-03-16
| 67.199997 | 67.199997 | 65.599998 | 66.400002 | 606 | 66.400002 |
ZVRA
|
2017-03-17
| 67.183998 | 68 | 65.599998 | 66.400002 | 1,463 | 66.400002 |
ZVRA
|
2017-03-20
| 65.599998 | 68 | 65.599998 | 67.599998 | 794 | 67.599998 |
ZVRA
|
2017-03-21
| 68 | 68 | 65.599998 | 65.599998 | 288 | 65.599998 |
ZVRA
|
2017-03-22
| 66.400002 | 67.199997 | 64 | 66.400002 | 1,025 | 66.400002 |
ZVRA
|
2017-03-23
| 66.400002 | 68 | 66.400002 | 68 | 1,625 | 68 |
ZVRA
|
2017-03-24
| 68 | 68 | 67.199997 | 67.199997 | 844 | 67.199997 |
ZVRA
|
2017-03-27
| 68 | 68.800003 | 67.199997 | 68.800003 | 2,163 | 68.800003 |
ZVRA
|
2017-03-28
| 68.800003 | 84 | 68.704002 | 77.599998 | 8,738 | 77.599998 |
ZVRA
|
2017-03-29
| 79.199997 | 86.400002 | 77.599998 | 80 | 6,613 | 80 |
ZVRA
|
2017-03-30
| 76.800003 | 81.599998 | 74.800003 | 77.599998 | 2,613 | 77.599998 |
ZVRA
|
2017-03-31
| 77.599998 | 78.688004 | 74.400002 | 78.400002 | 2,531 | 78.400002 |
ZVRA
|
2017-04-03
| 78.400002 | 80 | 76 | 76 | 3,950 | 76 |
ZVRA
|
2017-04-04
| 76.800003 | 80 | 76.800003 | 77.599998 | 1,956 | 77.599998 |
ZVRA
|
2017-04-05
| 77.599998 | 78.400002 | 75.199997 | 75.199997 | 3,331 | 75.199997 |
ZVRA
|
2017-04-06
| 75.199997 | 77.599998 | 75.199997 | 76.400002 | 1,350 | 76.400002 |
ZVRA
|
2017-04-07
| 76 | 79.199997 | 75.199997 | 76 | 2,494 | 76 |
ZVRA
|
2017-04-10
| 77.599998 | 77.599998 | 71.199997 | 72.800003 | 2,169 | 72.800003 |
ZVRA
|
2017-04-11
| 74.400002 | 76.800003 | 71.584 | 73.599998 | 956 | 73.599998 |
ZVRA
|
2017-04-12
| 72.800003 | 73.599998 | 71.199997 | 73.599998 | 819 | 73.599998 |
ZVRA
|
2017-04-13
| 74.832001 | 76 | 73.599998 | 75.199997 | 431 | 75.199997 |
ZVRA
|
2017-04-17
| 76.800003 | 76.800003 | 73.599998 | 75.199997 | 1,344 | 75.199997 |
ZVRA
|
2017-04-18
| 76 | 76 | 72.800003 | 72.800003 | 2,100 | 72.800003 |
ZVRA
|
2017-04-19
| 77.360001 | 77.568001 | 72.800003 | 73.599998 | 2,025 | 73.599998 |
ZVRA
|
2017-04-20
| 73.599998 | 74 | 65.599998 | 65.599998 | 3,519 | 65.599998 |
ZVRA
|
2017-04-21
| 66.400002 | 69.599998 | 66.400002 | 68 | 913 | 68 |
ZVRA
|
2017-04-24
| 68 | 68 | 62.400002 | 64.720001 | 2,400 | 64.720001 |
ZVRA
|
2017-04-25
| 63.984001 | 69.599998 | 63.68 | 67.199997 | 1,938 | 67.199997 |
ZVRA
|
2017-04-26
| 67.199997 | 72 | 67.199997 | 69.599998 | 2,200 | 69.599998 |
ZVRA
|
2017-04-27
| 70.400002 | 74.400002 | 70.400002 | 72 | 1,131 | 72 |
ZVRA
|
2017-04-28
| 72.800003 | 73.760002 | 72.239998 | 73.599998 | 281 | 73.599998 |
ZVRA
|
2017-05-01
| 74.400002 | 75.199997 | 68 | 68.800003 | 1,413 | 68.800003 |
ZVRA
|
2017-05-02
| 69.599998 | 69.599998 | 63.936001 | 64.800003 | 4,200 | 64.800003 |
ZVRA
|
2017-05-03
| 64 | 67.199997 | 64 | 64 | 831 | 64 |
ZVRA
|
2017-05-04
| 64 | 64.800003 | 64 | 64.800003 | 1,831 | 64.800003 |
ZVRA
|
2017-05-05
| 64.015999 | 64.800003 | 62.400002 | 63.599998 | 2,300 | 63.599998 |
ZVRA
|
2017-05-08
| 63.200001 | 64.800003 | 63.200001 | 63.200001 | 950 | 63.200001 |
ZVRA
|
2017-05-09
| 63.200001 | 64 | 63.200001 | 64 | 513 | 64 |
ZVRA
|
2017-05-10
| 63.599998 | 64.800003 | 63.200001 | 64 | 300 | 64 |
ZVRA
|
2017-05-11
| 64 | 64.800003 | 63.200001 | 64 | 631 | 64 |
ZVRA
|
2017-05-12
| 64.112 | 67.199997 | 64 | 67.199997 | 675 | 67.199997 |
ZVRA
|
2017-05-15
| 65.695999 | 67.199997 | 65.199997 | 66.400002 | 1,206 | 66.400002 |
ZVRA
|
2017-05-16
| 67.199997 | 67.199997 | 64.800003 | 65.599998 | 644 | 65.599998 |
ZVRA
|
2017-05-17
| 64.800003 | 66.400002 | 64 | 66 | 894 | 66 |
ZVRA
|
2017-05-18
| 65.599998 | 66.863998 | 64.800003 | 66.400002 | 756 | 66.400002 |
ZVRA
|
2017-05-19
| 65.599998 | 65.599998 | 63.200001 | 64.800003 | 938 | 64.800003 |
ZVRA
|
2017-05-22
| 64 | 64.800003 | 63.200001 | 64.800003 | 763 | 64.800003 |
ZVRA
|
2017-05-23
| 64 | 64.800003 | 62.400002 | 63.200001 | 563 | 63.200001 |
ZVRA
|
2017-05-24
| 64 | 65.599998 | 63.200001 | 65.599998 | 1,256 | 65.599998 |
ZVRA
|
2017-05-25
| 64 | 67.199997 | 62.48 | 67.199997 | 1,013 | 67.199997 |
ZVRA
|
2017-05-26
| 64.800003 | 68 | 64.800003 | 68 | 1,106 | 68 |
ZVRA
|
2017-05-30
| 68.800003 | 69.599998 | 67.199997 | 69.599998 | 1,175 | 69.599998 |
ZVRA
|
2017-05-31
| 69.599998 | 69.599998 | 67.199997 | 69.599998 | 875 | 69.599998 |
ZVRA
|
2017-06-01
| 68.800003 | 72 | 68.800003 | 69.599998 | 856 | 69.599998 |
ZVRA
|
2017-06-02
| 70.400002 | 70.400002 | 68.800003 | 70.400002 | 475 | 70.400002 |
ZVRA
|
2017-06-05
| 71.199997 | 71.199997 | 69.599998 | 70.400002 | 450 | 70.400002 |
ZVRA
|
2017-06-06
| 69.599998 | 72 | 68.800003 | 68.800003 | 1,388 | 68.800003 |
ZVRA
|
2017-06-07
| 68.800003 | 68.800003 | 64.800003 | 66.400002 | 1,388 | 66.400002 |
ZVRA
|
2017-06-08
| 68 | 68 | 65.599998 | 67.199997 | 919 | 67.199997 |
ZVRA
|
2017-06-09
| 67.199997 | 71.984001 | 65.599998 | 65.599998 | 4,863 | 65.599998 |
ZVRA
|
2017-06-12
| 66.400002 | 66.400002 | 63.200001 | 64 | 1,131 | 64 |
ZVRA
|
2017-06-13
| 64 | 64 | 63.200001 | 63.200001 | 2,525 | 63.200001 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.