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
|
2017-06-14
| 63.200001 | 63.200001 | 60 | 60 | 1,975 | 60 |
ZVRA
|
2017-06-15
| 57.599998 | 60.720001 | 50.400002 | 51.200001 | 5,588 | 51.200001 |
ZVRA
|
2017-06-16
| 52 | 53.599998 | 47.200001 | 48 | 2,669 | 48 |
ZVRA
|
2017-06-19
| 48 | 54.400002 | 48 | 53.599998 | 3,388 | 53.599998 |
ZVRA
|
2017-06-20
| 53.599998 | 57.599998 | 52.799999 | 54.400002 | 3,325 | 54.400002 |
ZVRA
|
2017-06-21
| 55.200001 | 56 | 53.599998 | 53.599998 | 2,463 | 53.599998 |
ZVRA
|
2017-06-22
| 53.599998 | 54.400002 | 52.799999 | 54.400002 | 806 | 54.400002 |
ZVRA
|
2017-06-23
| 55.200001 | 55.599998 | 53.599998 | 53.599998 | 1,481 | 53.599998 |
ZVRA
|
2017-06-26
| 54.400002 | 54.400002 | 53.599998 | 54.400002 | 450 | 54.400002 |
ZVRA
|
2017-06-27
| 55.200001 | 56 | 54.400002 | 55.200001 | 1,694 | 55.200001 |
ZVRA
|
2017-06-28
| 57.599998 | 57.599998 | 55.200001 | 56.799999 | 8,588 | 56.799999 |
ZVRA
|
2017-06-29
| 57.599998 | 60.799999 | 57.599998 | 60 | 9,725 | 60 |
ZVRA
|
2017-06-30
| 60 | 64.800003 | 59.200001 | 64 | 3,131 | 64 |
ZVRA
|
2017-07-03
| 64.800003 | 66.400002 | 64 | 65.599998 | 1,219 | 65.599998 |
ZVRA
|
2017-07-05
| 57.599998 | 64.800003 | 57.599998 | 57.599998 | 2,838 | 57.599998 |
ZVRA
|
2017-07-06
| 57.599998 | 58.400002 | 55.599998 | 57.599998 | 2,344 | 57.599998 |
ZVRA
|
2017-07-07
| 56.495998 | 56.495998 | 52.799999 | 52.799999 | 3,169 | 52.799999 |
ZVRA
|
2017-07-10
| 53.599998 | 60 | 52 | 60 | 2,938 | 60 |
ZVRA
|
2017-07-11
| 60 | 64 | 57.599998 | 60.799999 | 3,194 | 60.799999 |
ZVRA
|
2017-07-12
| 60.799999 | 63.200001 | 59.200001 | 60 | 2,188 | 60 |
ZVRA
|
2017-07-13
| 60.799999 | 63.807999 | 58.256001 | 60.799999 | 556 | 60.799999 |
ZVRA
|
2017-07-14
| 59.200001 | 61.119999 | 57.599998 | 58.400002 | 1,806 | 58.400002 |
ZVRA
|
2017-07-17
| 60.784 | 61.599998 | 56.799999 | 57.599998 | 6,238 | 57.599998 |
ZVRA
|
2017-07-18
| 56 | 60 | 56 | 56.799999 | 13,263 | 56.799999 |
ZVRA
|
2017-07-19
| 58.799999 | 60 | 56.799999 | 56.799999 | 5,894 | 56.799999 |
ZVRA
|
2017-07-20
| 57.599998 | 60 | 57.599998 | 57.599998 | 2,631 | 57.599998 |
ZVRA
|
2017-07-21
| 59.183998 | 60 | 56 | 56 | 5,744 | 56 |
ZVRA
|
2017-07-24
| 58.400002 | 60 | 52.799999 | 55.200001 | 3,531 | 55.200001 |
ZVRA
|
2017-07-25
| 55.200001 | 59.200001 | 55.200001 | 56 | 1,725 | 56 |
ZVRA
|
2017-07-26
| 54.400002 | 56 | 54.400002 | 55.200001 | 1,744 | 55.200001 |
ZVRA
|
2017-07-27
| 54.400002 | 56 | 52 | 52 | 3,419 | 52 |
ZVRA
|
2017-07-28
| 52 | 52.799999 | 50.799999 | 52.799999 | 2,525 | 52.799999 |
ZVRA
|
2017-07-31
| 53.472 | 55.200001 | 52.799999 | 53.599998 | 2,706 | 53.599998 |
ZVRA
|
2017-08-01
| 52.799999 | 53.599998 | 52 | 53.599998 | 2,013 | 53.599998 |
ZVRA
|
2017-08-02
| 53.088001 | 54.400002 | 52.799999 | 52.799999 | 1,156 | 52.799999 |
ZVRA
|
2017-08-03
| 53.599998 | 54.911999 | 53.599998 | 54.400002 | 1,444 | 54.400002 |
ZVRA
|
2017-08-04
| 54.400002 | 54.400002 | 52 | 52.799999 | 1,463 | 52.799999 |
ZVRA
|
2017-08-07
| 52 | 53.504002 | 50 | 51.200001 | 5,413 | 51.200001 |
ZVRA
|
2017-08-08
| 52 | 52 | 49.599998 | 49.599998 | 1,856 | 49.599998 |
ZVRA
|
2017-08-09
| 49.599998 | 52 | 47.200001 | 47.200001 | 8,456 | 47.200001 |
ZVRA
|
2017-08-10
| 50.400002 | 50.400002 | 47.200001 | 48 | 1,838 | 48 |
ZVRA
|
2017-08-11
| 50.400002 | 51.200001 | 49.599998 | 51.200001 | 3,375 | 51.200001 |
ZVRA
|
2017-08-14
| 51.200001 | 51.200001 | 42.400002 | 44 | 15,644 | 44 |
ZVRA
|
2017-08-15
| 45.599998 | 48 | 39.200001 | 43.200001 | 17,444 | 43.200001 |
ZVRA
|
2017-08-16
| 41.599998 | 44.799999 | 41.599998 | 44 | 1,938 | 44 |
ZVRA
|
2017-08-17
| 44 | 45.599998 | 43.200001 | 45.599998 | 875 | 45.599998 |
ZVRA
|
2017-08-18
| 45.599998 | 48 | 45.200001 | 48 | 2,981 | 48 |
ZVRA
|
2017-08-21
| 48 | 48 | 43.200001 | 46.400002 | 1,394 | 46.400002 |
ZVRA
|
2017-08-22
| 45.599998 | 46.240002 | 43.200001 | 43.200001 | 2,469 | 43.200001 |
ZVRA
|
2017-08-23
| 43.200001 | 44 | 40.400002 | 40.799999 | 4,506 | 40.799999 |
ZVRA
|
2017-08-24
| 40.799999 | 43.456001 | 40 | 42.400002 | 2,250 | 42.400002 |
ZVRA
|
2017-08-25
| 41.599998 | 43.200001 | 41.599998 | 43.200001 | 438 | 43.200001 |
ZVRA
|
2017-08-28
| 44 | 44.799999 | 43.279999 | 44 | 1,731 | 44 |
ZVRA
|
2017-08-29
| 44.799999 | 49.599998 | 44.127998 | 46.464001 | 3,775 | 46.464001 |
ZVRA
|
2017-08-30
| 48 | 48.799999 | 46.335999 | 46.400002 | 9,213 | 46.400002 |
ZVRA
|
2017-08-31
| 47.200001 | 49.599998 | 46.400002 | 48.799999 | 5,619 | 48.799999 |
ZVRA
|
2017-09-01
| 48.799999 | 50.400002 | 48.799999 | 50.400002 | 2,819 | 50.400002 |
ZVRA
|
2017-09-05
| 50.400002 | 53.599998 | 50.112 | 52 | 5,125 | 52 |
ZVRA
|
2017-09-06
| 52 | 53.599998 | 51.200001 | 52.799999 | 969 | 52.799999 |
ZVRA
|
2017-09-07
| 52.799999 | 53.599998 | 50.400002 | 51.200001 | 3,156 | 51.200001 |
ZVRA
|
2017-09-08
| 52 | 52 | 49.200001 | 51.599998 | 1,269 | 51.599998 |
ZVRA
|
2017-09-11
| 51.200001 | 52 | 48 | 51.200001 | 1,356 | 51.200001 |
ZVRA
|
2017-09-12
| 52.799999 | 53.728001 | 48.096001 | 50.400002 | 5,975 | 50.400002 |
ZVRA
|
2017-09-13
| 51.200001 | 53.599998 | 50.400002 | 52.799999 | 30,081 | 52.799999 |
ZVRA
|
2017-09-14
| 52.799999 | 54.911999 | 51.903999 | 53.599998 | 24,131 | 53.599998 |
ZVRA
|
2017-09-15
| 54.304001 | 57.599998 | 54.304001 | 56.799999 | 6,869 | 56.799999 |
ZVRA
|
2017-09-18
| 57.599998 | 61.599998 | 56.799999 | 60.799999 | 4,519 | 60.799999 |
ZVRA
|
2017-09-19
| 61.599998 | 61.599998 | 56.639999 | 60.799999 | 3,356 | 60.799999 |
ZVRA
|
2017-09-20
| 60.799999 | 60.799999 | 57.599998 | 58.400002 | 1,594 | 58.400002 |
ZVRA
|
2017-09-21
| 57.599998 | 59.200001 | 56.799999 | 57.599998 | 763 | 57.599998 |
ZVRA
|
2017-09-22
| 56.799999 | 59.200001 | 56.799999 | 59.200001 | 1,363 | 59.200001 |
ZVRA
|
2017-09-25
| 58.400002 | 64 | 57.599998 | 63.200001 | 4,319 | 63.200001 |
ZVRA
|
2017-09-26
| 64 | 64 | 63.200001 | 64 | 881 | 64 |
ZVRA
|
2017-09-27
| 63.200001 | 64 | 59.200001 | 60 | 2,638 | 60 |
ZVRA
|
2017-09-28
| 60 | 61.599998 | 58.400002 | 60 | 775 | 60 |
ZVRA
|
2017-09-29
| 60 | 62.400002 | 59.200001 | 59.200001 | 1,775 | 59.200001 |
ZVRA
|
2017-10-02
| 58.400002 | 61.599998 | 57.599998 | 61.599998 | 2,013 | 61.599998 |
ZVRA
|
2017-10-03
| 61.599998 | 63.855999 | 59.200001 | 60.799999 | 2,575 | 60.799999 |
ZVRA
|
2017-10-04
| 60.799999 | 67.199997 | 60.799999 | 63.200001 | 3,938 | 63.200001 |
ZVRA
|
2017-10-05
| 64 | 66.400002 | 63.872002 | 65.599998 | 2,244 | 65.599998 |
ZVRA
|
2017-10-06
| 64 | 65.599998 | 60 | 60.400002 | 2,269 | 60.400002 |
ZVRA
|
2017-10-09
| 62.400002 | 63.200001 | 60.799999 | 62.400002 | 1,119 | 62.400002 |
ZVRA
|
2017-10-10
| 61.599998 | 62.400002 | 61.327999 | 61.599998 | 906 | 61.599998 |
ZVRA
|
2017-10-11
| 61.599998 | 61.599998 | 59.599998 | 60.799999 | 1,994 | 60.799999 |
ZVRA
|
2017-10-12
| 62.400002 | 63.200001 | 60.816002 | 61.599998 | 1,613 | 61.599998 |
ZVRA
|
2017-10-13
| 62.400002 | 63.200001 | 60 | 60 | 2,200 | 60 |
ZVRA
|
2017-10-16
| 60 | 62.400002 | 58.192001 | 60.799999 | 506 | 60.799999 |
ZVRA
|
2017-10-17
| 61.599998 | 62.400002 | 60 | 61.599998 | 806 | 61.599998 |
ZVRA
|
2017-10-18
| 60.799999 | 63.200001 | 60.799999 | 61.599998 | 1,700 | 61.599998 |
ZVRA
|
2017-10-19
| 62.400002 | 63.200001 | 58.400002 | 58.400002 | 1,438 | 58.400002 |
ZVRA
|
2017-10-20
| 60.799999 | 61.599998 | 60 | 61.599998 | 1,156 | 61.599998 |
ZVRA
|
2017-10-23
| 60.543999 | 60.799999 | 60 | 60.799999 | 963 | 60.799999 |
ZVRA
|
2017-10-24
| 60 | 63.183998 | 57.599998 | 57.599998 | 3,313 | 57.599998 |
ZVRA
|
2017-10-25
| 57.599998 | 59.200001 | 57.599998 | 57.599998 | 1,900 | 57.599998 |
ZVRA
|
2017-10-26
| 58.400002 | 60.799999 | 56 | 56.799999 | 1,488 | 56.799999 |
ZVRA
|
2017-10-27
| 56 | 60.799999 | 55.119999 | 59.200001 | 3,250 | 59.200001 |
ZVRA
|
2017-10-30
| 58.400002 | 60.799999 | 56.799999 | 60 | 2,294 | 60 |
ZVRA
|
2017-10-31
| 60 | 61.599998 | 59.599998 | 60.799999 | 1,131 | 60.799999 |
ZVRA
|
2017-11-01
| 60.799999 | 63.200001 | 57.599998 | 57.599998 | 2,088 | 57.599998 |
ZVRA
|
2017-11-02
| 58.400002 | 60 | 58.400002 | 58.400002 | 713 | 58.400002 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.