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
⌀ |
|---|---|---|---|---|---|---|---|
ZVRA
|
2015-06-24
| 311.839996 | 311.839996 | 292.320007 | 292.959991 | 1,038 | 292.959991 |
ZVRA
|
2015-06-25
| 293.440002 | 304.640015 | 288.640015 | 292.640015 | 2,038 | 292.640015 |
ZVRA
|
2015-06-26
| 290.223999 | 305.76001 | 290.223999 | 302.720001 | 4,231 | 302.720001 |
ZVRA
|
2015-06-29
| 302.399994 | 305.119995 | 292.160004 | 292.959991 | 863 | 292.959991 |
ZVRA
|
2015-06-30
| 295.359985 | 298.559998 | 288.160004 | 293.920013 | 2,244 | 293.920013 |
ZVRA
|
2015-07-01
| 290.544006 | 293.76001 | 273.119995 | 284.799988 | 5,219 | 284.799988 |
ZVRA
|
2015-07-02
| 284.160004 | 293.119995 | 273.119995 | 284.640015 | 1,994 | 284.640015 |
ZVRA
|
2015-07-06
| 284 | 287.200012 | 276 | 280.480011 | 2,713 | 280.480011 |
ZVRA
|
2015-07-07
| 277.600006 | 278.559998 | 273.600006 | 274.559998 | 3,019 | 274.559998 |
ZVRA
|
2015-07-08
| 274.399994 | 286.480011 | 273.76001 | 275.679993 | 5,563 | 275.679993 |
ZVRA
|
2015-07-09
| 279.200012 | 296.160004 | 273.76001 | 288.559998 | 1,869 | 288.559998 |
ZVRA
|
2015-07-10
| 290.559998 | 296.160004 | 284.799988 | 287.200012 | 1,188 | 287.200012 |
ZVRA
|
2015-07-13
| 292.320007 | 300 | 287.839996 | 297.119995 | 1,288 | 297.119995 |
ZVRA
|
2015-07-14
| 296.799988 | 305.76001 | 290.079987 | 305.76001 | 594 | 305.76001 |
ZVRA
|
2015-07-15
| 305.119995 | 305.920013 | 288.959991 | 291.200012 | 1,738 | 291.200012 |
ZVRA
|
2015-07-16
| 289.76001 | 304.640015 | 285.440002 | 304 | 556 | 304 |
ZVRA
|
2015-07-17
| 304.480011 | 305.920013 | 292.959991 | 296.640015 | 2,038 | 296.640015 |
ZVRA
|
2015-07-20
| 296.959991 | 308.799988 | 283.200012 | 286.880005 | 4,394 | 286.880005 |
ZVRA
|
2015-07-21
| 288 | 301.279999 | 280 | 289.600006 | 3,344 | 289.600006 |
ZVRA
|
2015-07-22
| 287.679993 | 292.640015 | 284.320007 | 285.440002 | 875 | 285.440002 |
ZVRA
|
2015-07-23
| 286.399994 | 290.559998 | 284.160004 | 287.519989 | 2,563 | 287.519989 |
ZVRA
|
2015-07-24
| 287.040009 | 287.040009 | 280.320007 | 281.440002 | 350 | 281.440002 |
ZVRA
|
2015-07-27
| 280 | 282.559998 | 239.039993 | 272.640015 | 3,263 | 272.640015 |
ZVRA
|
2015-07-28
| 274.399994 | 292 | 264 | 272.959991 | 3,156 | 272.959991 |
ZVRA
|
2015-07-29
| 272 | 275.839996 | 258.23999 | 263.839996 | 4,188 | 263.839996 |
ZVRA
|
2015-07-30
| 264.480011 | 272.320007 | 258.880005 | 263.679993 | 2,175 | 263.679993 |
ZVRA
|
2015-07-31
| 264.160004 | 280 | 264 | 269.119995 | 1,663 | 269.119995 |
ZVRA
|
2015-08-03
| 270.720001 | 273.76001 | 251.520004 | 255.520004 | 3,731 | 255.520004 |
ZVRA
|
2015-08-04
| 256.320007 | 259.519989 | 244.320007 | 251.360001 | 1,569 | 251.360001 |
ZVRA
|
2015-08-05
| 250.399994 | 261.76001 | 250.399994 | 252.639999 | 719 | 252.639999 |
ZVRA
|
2015-08-06
| 249.919998 | 262.640015 | 243.520004 | 256 | 2,206 | 256 |
ZVRA
|
2015-08-07
| 252.479996 | 272 | 249.311996 | 261.440002 | 4,606 | 261.440002 |
ZVRA
|
2015-08-10
| 252.160004 | 269.440002 | 252 | 256 | 2,431 | 256 |
ZVRA
|
2015-08-11
| 254.559998 | 258.59201 | 252.800003 | 257.600006 | 1,231 | 257.600006 |
ZVRA
|
2015-08-12
| 258.720001 | 260.928009 | 247.615997 | 253.759995 | 5,719 | 253.759995 |
ZVRA
|
2015-08-13
| 276.160004 | 319.040009 | 250.240005 | 272.640015 | 8,200 | 272.640015 |
ZVRA
|
2015-08-14
| 336 | 418.399994 | 300.799988 | 343.200012 | 55,625 | 343.200012 |
ZVRA
|
2015-08-17
| 343.200012 | 382.399994 | 323.200012 | 368.640015 | 14,038 | 368.640015 |
ZVRA
|
2015-08-18
| 363.679993 | 366.895996 | 336 | 356.320007 | 5,694 | 356.320007 |
ZVRA
|
2015-08-19
| 349.279999 | 368.320007 | 336 | 340 | 3,638 | 340 |
ZVRA
|
2015-08-20
| 339.679993 | 345.279999 | 322.112 | 328.320007 | 3,725 | 328.320007 |
ZVRA
|
2015-08-21
| 331.040009 | 335.135986 | 298.880005 | 323.167999 | 3,975 | 323.167999 |
ZVRA
|
2015-08-24
| 305.76001 | 305.76001 | 233.600006 | 297.76001 | 4,513 | 297.76001 |
ZVRA
|
2015-08-25
| 305.279999 | 325.119995 | 284.799988 | 304.320007 | 2,419 | 304.320007 |
ZVRA
|
2015-08-26
| 308.799988 | 323.200012 | 298.880005 | 305.76001 | 3,375 | 305.76001 |
ZVRA
|
2015-08-27
| 310.720001 | 325.359985 | 301.040009 | 314.23999 | 2,431 | 314.23999 |
ZVRA
|
2015-08-28
| 312.640015 | 323.200012 | 304.160004 | 310.720001 | 5,169 | 310.720001 |
ZVRA
|
2015-08-31
| 307.76001 | 323.040009 | 304.160004 | 313.76001 | 4,100 | 313.76001 |
ZVRA
|
2015-09-01
| 308.480011 | 323.007996 | 294.720001 | 321.279999 | 2,331 | 321.279999 |
ZVRA
|
2015-09-02
| 324 | 324 | 304.640015 | 320.799988 | 1,769 | 320.799988 |
ZVRA
|
2015-09-03
| 316.640015 | 335.679993 | 302.559998 | 331.519989 | 2,363 | 331.519989 |
ZVRA
|
2015-09-04
| 313.440002 | 338.880005 | 313.440002 | 327.200012 | 1,856 | 327.200012 |
ZVRA
|
2015-09-08
| 330.720001 | 358.559998 | 330.720001 | 341.920013 | 4,975 | 341.920013 |
ZVRA
|
2015-09-09
| 346.559998 | 346.559998 | 323.200012 | 330.399994 | 5,219 | 330.399994 |
ZVRA
|
2015-09-10
| 332.799988 | 357.791992 | 331.359985 | 349.920013 | 2,363 | 349.920013 |
ZVRA
|
2015-09-11
| 347.200012 | 358.399994 | 347.200012 | 354.079987 | 4,319 | 354.079987 |
ZVRA
|
2015-09-14
| 354.880005 | 364.463989 | 348 | 353.920013 | 11,244 | 353.920013 |
ZVRA
|
2015-09-15
| 358.880005 | 366.976013 | 349.279999 | 358.720001 | 3,375 | 358.720001 |
ZVRA
|
2015-09-16
| 361.119995 | 361.119995 | 341.440002 | 356.959991 | 5,281 | 356.959991 |
ZVRA
|
2015-09-17
| 357.440002 | 364.480011 | 334.079987 | 356.480011 | 3,563 | 356.480011 |
ZVRA
|
2015-09-18
| 362.880005 | 387.519989 | 354.079987 | 378.079987 | 14,900 | 378.079987 |
ZVRA
|
2015-09-21
| 380.640015 | 390.463989 | 360 | 364 | 2,275 | 364 |
ZVRA
|
2015-09-22
| 357.119995 | 372.335999 | 354.81601 | 358.23999 | 2,538 | 358.23999 |
ZVRA
|
2015-09-23
| 360.160004 | 360.160004 | 346.559998 | 356.799988 | 3,650 | 356.799988 |
ZVRA
|
2015-09-24
| 354.399994 | 360 | 330.079987 | 348.320007 | 3,850 | 348.320007 |
ZVRA
|
2015-09-25
| 347.359985 | 356.223999 | 307.200012 | 329.119995 | 3,388 | 329.119995 |
ZVRA
|
2015-09-28
| 323.839996 | 323.839996 | 275.040009 | 294.23999 | 5,319 | 294.23999 |
ZVRA
|
2015-09-29
| 292.160004 | 355.040009 | 279.679993 | 290.720001 | 5,000 | 290.720001 |
ZVRA
|
2015-09-30
| 300 | 314.559998 | 294.399994 | 310.079987 | 8,363 | 310.079987 |
ZVRA
|
2015-10-01
| 308.480011 | 316.480011 | 295.839996 | 300.799988 | 2,100 | 300.799988 |
ZVRA
|
2015-10-02
| 296 | 311.200012 | 293.119995 | 309.119995 | 2,013 | 309.119995 |
ZVRA
|
2015-10-05
| 310.399994 | 318.079987 | 297.76001 | 308.320007 | 2,181 | 308.320007 |
ZVRA
|
2015-10-06
| 308.320007 | 308.320007 | 293.600006 | 306.23999 | 3,363 | 306.23999 |
ZVRA
|
2015-10-07
| 306.399994 | 311.200012 | 296.480011 | 306.23999 | 1,850 | 306.23999 |
ZVRA
|
2015-10-08
| 284.160004 | 310.720001 | 260.160004 | 304.160004 | 6,575 | 304.160004 |
ZVRA
|
2015-10-09
| 305.279999 | 308 | 297.119995 | 301.279999 | 1,800 | 301.279999 |
ZVRA
|
2015-10-12
| 303.359985 | 305.76001 | 290.480011 | 292.320007 | 2,138 | 292.320007 |
ZVRA
|
2015-10-13
| 291.200012 | 291.839996 | 272.480011 | 276.480011 | 3,231 | 276.480011 |
ZVRA
|
2015-10-14
| 276.959991 | 277.119995 | 260.959991 | 265.279999 | 1,625 | 265.279999 |
ZVRA
|
2015-10-15
| 263.839996 | 293.279999 | 260.799988 | 289.920013 | 4,369 | 289.920013 |
ZVRA
|
2015-10-16
| 291.839996 | 340.799988 | 265.920013 | 276.959991 | 13,513 | 276.959991 |
ZVRA
|
2015-10-19
| 270.23999 | 270.23999 | 253.600006 | 264 | 10,163 | 264 |
ZVRA
|
2015-10-20
| 264 | 264.160004 | 243.039993 | 244.479996 | 3,319 | 244.479996 |
ZVRA
|
2015-10-21
| 246.399994 | 246.559998 | 232.960007 | 234.720001 | 4,081 | 234.720001 |
ZVRA
|
2015-10-22
| 236.320007 | 237.600006 | 204.639999 | 216.479996 | 32,188 | 216.479996 |
ZVRA
|
2015-10-23
| 217.600006 | 243.199997 | 217.600006 | 238.240005 | 4,931 | 238.240005 |
ZVRA
|
2015-10-26
| 236 | 241.440002 | 224.800003 | 233.839996 | 1,913 | 233.839996 |
ZVRA
|
2015-10-27
| 233.119995 | 236.160004 | 226.960007 | 234.080002 | 6,575 | 234.080002 |
ZVRA
|
2015-10-28
| 234.240005 | 251.520004 | 231.679993 | 248.479996 | 3,981 | 248.479996 |
ZVRA
|
2015-10-29
| 250.240005 | 272 | 249.535995 | 256.959991 | 5,031 | 256.959991 |
ZVRA
|
2015-10-30
| 257.119995 | 263.679993 | 250.240005 | 261.600006 | 3,725 | 261.600006 |
ZVRA
|
2015-11-02
| 254 | 280.799988 | 254 | 273.440002 | 4,500 | 273.440002 |
ZVRA
|
2015-11-03
| 272 | 279.839996 | 255.679993 | 272 | 3,125 | 272 |
ZVRA
|
2015-11-04
| 269.600006 | 279.839996 | 264 | 274.079987 | 2,706 | 274.079987 |
ZVRA
|
2015-11-05
| 273.920013 | 273.920013 | 262.752014 | 269.279999 | 3,325 | 269.279999 |
ZVRA
|
2015-11-06
| 260.640015 | 271.679993 | 256.160004 | 261.600006 | 1,931 | 261.600006 |
ZVRA
|
2015-11-09
| 261.600006 | 265.920013 | 256.160004 | 261.600006 | 2,738 | 261.600006 |
ZVRA
|
2015-11-10
| 259.200012 | 265.600006 | 243.679993 | 254.880005 | 3,906 | 254.880005 |
ZVRA
|
2015-11-11
| 255.039993 | 259.519989 | 244.479996 | 250.399994 | 2,988 | 250.399994 |
ZVRA
|
2015-11-12
| 256 | 256.160004 | 239.839996 | 244.479996 | 1,388 | 244.479996 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.