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