symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-07-23 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
ZVIA
2025-04-29
2.28
2.3
2.195
2.26
246,400
2.26
ZVIA
2025-04-30
2.23
2.27
2.14
2.26
248,300
2.26
ZVIA
2025-05-01
2.29
2.365
2.13
2.35
314,100
2.35
ZVIA
2025-05-02
2.29
2.29
2.1
2.18
603,700
2.18
ZVIA
2025-05-05
2.12
2.17
2.08
2.09
326,500
2.09
ZVIA
2025-05-06
2.04
2.085
1.99
2.02
281,600
2.02
ZVIA
2025-05-07
2.02
2.09
1.97
2.03
570,100
2.03
ZVIA
2025-05-08
2.54
3.2
2.17
3.08
5,555,100
3.08
ZVIA
2025-05-09
3.12
3.17
2.65
2.67
1,249,200
2.67
ZVIA
2025-05-12
2.83
2.86
2.6
2.72
649,200
2.72
ZVIA
2025-05-13
2.73
3.015
2.7
2.89
925,700
2.89
ZVIA
2025-05-14
2.9
3.02
2.87
2.89
672,700
2.89
ZVIA
2025-05-15
2.89
2.93
2.75
2.91
447,000
2.91
ZVIA
2025-05-16
2.93
3.15
2.91
3.02
845,600
3.02
ZVIA
2025-05-19
2.96
3.03
2.88
3
587,100
3
ZVIA
2025-05-20
2.98
3.042
2.93
2.95
391,800
2.95
ZVIA
2025-05-21
2.89
2.94
2.805
2.82
442,300
2.82
ZVIA
2025-05-22
2.83
2.97
2.76
2.83
720,400
2.83
ZVIA
2025-05-23
2.78
2.825
2.73
2.79
430,400
2.79
ZVIA
2025-05-27
2.84
2.88
2.79
2.81
324,000
2.81
ZVIA
2025-05-28
2.85
2.85
2.73
2.76
332,100
2.76
ZVIA
2025-05-29
2.82
2.86
2.75
2.77
249,500
2.77
ZVIA
2025-05-30
2.74
2.785
2.67
2.72
341,900
2.72
ZVIA
2025-06-02
2.73
2.775
2.631
2.66
483,700
2.66
ZVIA
2025-06-03
2.65
2.7
2.55
2.66
403,800
2.66
ZVIA
2025-06-04
2.66
2.697
2.56
2.57
269,800
2.57
ZVIA
2025-06-05
2.57
2.62
2.5
2.51
327,200
2.51
ZVIA
2025-06-06
2.53
2.63
2.53
2.61
217,100
2.61
ZVIA
2025-06-09
2.66
2.66
2.511
2.55
348,900
2.55
ZVIA
2025-06-10
2.54
2.609
2.5
2.55
247,500
2.55
ZVIA
2025-06-11
2.55
2.59
2.43
2.52
384,200
2.52
ZVIA
2025-06-12
2.49
2.9
2.49
2.88
1,038,200
2.88
ZVIA
2025-06-13
2.8
3.04
2.68
2.93
1,275,000
2.93
ZVIA
2025-06-16
2.95
3.1
2.95
3
675,100
3
ZVIA
2025-06-17
2.95
3
2.9
2.94
409,000
2.94
ZVIA
2025-06-18
2.92
3.27
2.89
3.15
1,441,000
3.15
ZVIA
2025-06-20
3.09
3.16
3
3.1
660,800
3.1
ZVIA
2025-06-23
3.1
3.42
3.1
3.25
1,495,400
3.25
ZVIA
2025-06-24
3.3
3.62
3.25
3.43
1,051,100
3.43
ZVIA
2025-06-25
3.45
3.62
3.22
3.56
1,673,200
3.56
ZVIA
2025-06-26
3.55
3.58
3.45
3.52
648,900
3.52
ZVIA
2025-06-27
3.51
3.66
3.34
3.64
5,213,700
3.64
ZVIA
2025-06-30
3.63
3.659
3.21
3.22
1,999,800
3.22
ZVIA
2025-07-01
3.2
3.22
3
3.06
745,100
3.06
ZVIA
2025-07-02
3.15
3.23
3.08
3.1
1,181,600
3.1
ZVIA
2025-07-03
3.11
3.19
3.08
3.13
395,000
3.13
ZVIA
2025-07-07
3.13
3.3
3.085
3.16
1,084,000
3.16
ZVIA
2025-07-08
3.15
3.29
3.01
3.02
435,300
3.02
ZVIA
2025-07-09
3.05
3.05
2.715
2.89
1,214,600
2.89
ZVIA
2025-07-10
2.85
2.93
2.77
2.77
367,100
2.77
ZVIA
2025-07-11
2.77
2.77
2.6
2.64
667,100
2.64
ZVIA
2025-07-14
2.64
3.04
2.625
2.97
1,795,800
2.97
ZVRA
2015-04-16
188
197.279999
177.279999
179.199997
175,363
179.199997
ZVRA
2015-04-17
176.960007
181.759995
176
177.600006
11,263
177.600006
ZVRA
2015-04-20
180
180
176.623993
178
1,606
178
ZVRA
2015-04-21
177.759995
179.488007
176
176.960007
7,356
176.960007
ZVRA
2015-04-22
176.800003
178.559998
175.839996
176.800003
6,300
176.800003
ZVRA
2015-04-23
178.559998
178.559998
176
177.440002
1,056
177.440002
ZVRA
2015-04-24
176
178.559998
176
176.800003
531
176.800003
ZVRA
2015-04-27
177.279999
177.983994
174.399994
176
9,381
176
ZVRA
2015-04-28
176
187.520004
176
176.063995
6,975
176.063995
ZVRA
2015-04-29
176.160004
182.559998
175.199997
177.600006
5,175
177.600006
ZVRA
2015-04-30
177.759995
177.759995
176
176.639999
1,081
176.639999
ZVRA
2015-05-01
177.279999
183.039993
177.279999
181.279999
5,475
181.279999
ZVRA
2015-05-04
182.080002
183.199997
178.944
179.839996
2,394
179.839996
ZVRA
2015-05-05
180.800003
181.679993
176.352005
180.800003
1,075
180.800003
ZVRA
2015-05-06
181.600006
181.919998
179.535995
181.600006
944
181.600006
ZVRA
2015-05-07
180.479996
184.800003
180.479996
182.320007
563
182.320007
ZVRA
2015-05-08
183.024002
195.216003
183.024002
192.800003
8,731
192.800003
ZVRA
2015-05-11
199.679993
203.839996
194.880005
200
5,669
200
ZVRA
2015-05-12
200.160004
201.600006
176
185.279999
2,781
185.279999
ZVRA
2015-05-13
184.800003
197.839996
184.800003
194.320007
2,806
194.320007
ZVRA
2015-05-14
193.600006
205.600006
190.559998
199.199997
800
199.199997
ZVRA
2015-05-15
200.320007
201.759995
194.080002
200
781
200
ZVRA
2015-05-18
197.919998
200.800003
192.800003
192.800003
1,881
192.800003
ZVRA
2015-05-19
195.839996
195.839996
178.880005
183.679993
7,406
183.679993
ZVRA
2015-05-20
182.080002
184.800003
178.880005
184.320007
5,519
184.320007
ZVRA
2015-05-21
182.399994
190.080002
182.399994
189.919998
2,169
189.919998
ZVRA
2015-05-22
188.320007
191.520004
180.128006
187.199997
5,106
187.199997
ZVRA
2015-05-26
186.559998
192.639999
180.160004
189.600006
3,494
189.600006
ZVRA
2015-05-27
190.399994
190.399994
180.320007
182.559998
850
182.559998
ZVRA
2015-05-28
180.320007
191.839996
180
184.479996
6,794
184.479996
ZVRA
2015-05-29
181.440002
202.399994
180.639999
197.119995
5,313
197.119995
ZVRA
2015-06-01
196.320007
222.080002
190.880005
207.039993
6,088
207.039993
ZVRA
2015-06-02
211.039993
212.160004
196
209.440002
3,150
209.440002
ZVRA
2015-06-03
201.600006
221.119995
198.880005
209.919998
16,256
209.919998
ZVRA
2015-06-04
209.119995
237.279999
207.839996
230.080002
7,138
230.080002
ZVRA
2015-06-05
229.440002
236.639999
213.119995
227.839996
18,019
227.839996
ZVRA
2015-06-08
230.240005
249.440002
221.759995
234.720001
14,281
234.720001
ZVRA
2015-06-09
237.119995
237.119995
228.160004
233.279999
1,194
233.279999
ZVRA
2015-06-10
235.039993
286.559998
235.039993
251.839996
2,888
251.839996
ZVRA
2015-06-11
256.160004
263.519989
248
251.679993
2,488
251.679993
ZVRA
2015-06-12
257.920013
272
257.920013
264.160004
2,181
264.160004
ZVRA
2015-06-15
268.959991
287.200012
241.600006
268
8,838
268
ZVRA
2015-06-16
271.839996
272
258.559998
260.320007
7,331
260.320007
ZVRA
2015-06-17
260.320007
300.032013
257.967987
294.079987
22,588
294.079987
ZVRA
2015-06-18
293.440002
308.160004
292.799988
304.799988
9,381
304.799988
ZVRA
2015-06-19
308
309.600006
290.399994
292
20,063
292
ZVRA
2015-06-22
293.600006
321.279999
293.600006
312.959991
7,256
312.959991
ZVRA
2015-06-23
308.640015
317.119995
304
312.160004
1,781
312.160004