symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-07-18 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 | 2021-10-19 | 9.57 | 9.85 | 9.28 | 9.69 | 430,700 | 9.69 |
ZVRA | 2021-10-20 | 9.63 | 10.05 | 9.6 | 10.02 | 253,000 | 10.02 |
ZVRA | 2021-10-21 | 10.01 | 10.42 | 9.66 | 9.74 | 438,900 | 9.74 |
ZVRA | 2021-10-22 | 9.67 | 10.799 | 9.44 | 10.09 | 1,064,200 | 10.09 |
ZVRA | 2021-10-25 | 10.02 | 10.11 | 9.67 | 9.89 | 420,800 | 9.89 |
ZVRA | 2021-10-26 | 9.91 | 10.47 | 9.75 | 10.26 | 565,000 | 10.26 |
ZVRA | 2021-10-27 | 10.22 | 10.45 | 10.03 | 10.1 | 336,600 | 10.1 |
ZVRA | 2021-10-28 | 10.1 | 10.44 | 10.014 | 10.05 | 387,800 | 10.05 |
ZVRA | 2021-10-29 | 9.91 | 10.079 | 9.38 | 9.5 | 476,100 | 9.5 |
ZVRA | 2021-11-01 | 9.43 | 9.85 | 9.33 | 9.59 | 418,300 | 9.59 |
ZVRA | 2021-11-02 | 9.52 | 9.87 | 9.26 | 9.79 | 561,900 | 9.79 |
ZVRA | 2021-11-03 | 9.69 | 9.94 | 9.5 | 9.55 | 302,100 | 9.55 |
ZVRA | 2021-11-04 | 9.66 | 9.702 | 9.43 | 9.6 | 264,300 | 9.6 |
ZVRA | 2021-11-05 | 9.59 | 9.64 | 9.35 | 9.46 | 305,500 | 9.46 |
ZVRA | 2021-11-08 | 9.47 | 9.6 | 9.33 | 9.4 | 195,400 | 9.4 |
ZVRA | 2021-11-09 | 9.4 | 9.4 | 9.01 | 9.37 | 384,300 | 9.37 |
ZVRA | 2021-11-10 | 9.31 | 9.425 | 9.04 | 9.1 | 332,800 | 9.1 |
ZVRA | 2021-11-11 | 9.34 | 9.69 | 9.2 | 9.36 | 250,000 | 9.36 |
ZVRA | 2021-11-12 | 9.34 | 9.36 | 9.09 | 9.12 | 325,800 | 9.12 |
ZVRA | 2021-11-15 | 9.24 | 9.25 | 8.89 | 9.17 | 404,500 | 9.17 |
ZVRA | 2021-11-16 | 9.1 | 9.15 | 8.92 | 8.94 | 318,700 | 8.94 |
ZVRA | 2021-11-17 | 8.89 | 8.97 | 8.33 | 8.35 | 1,089,600 | 8.35 |
ZVRA | 2021-11-18 | 8.34 | 8.43 | 8.028 | 8.29 | 621,000 | 8.29 |
ZVRA | 2021-11-19 | 8.29 | 8.65 | 8.22 | 8.4 | 315,700 | 8.4 |
ZVRA | 2021-11-22 | 8.32 | 8.43 | 8.05 | 8.13 | 392,100 | 8.13 |
ZVRA | 2021-11-23 | 8.13 | 8.27 | 7.91 | 8.25 | 400,300 | 8.25 |
ZVRA | 2021-11-24 | 8.22 | 8.365 | 7.97 | 8.28 | 378,900 | 8.28 |
ZVRA | 2021-11-26 | 7.98 | 8.18 | 7.93 | 8.05 | 282,700 | 8.05 |
ZVRA | 2021-11-29 | 8.11 | 8.11 | 7.82 | 7.86 | 321,300 | 7.86 |
ZVRA | 2021-11-30 | 7.88 | 7.96 | 7.42 | 7.83 | 1,172,600 | 7.83 |
ZVRA | 2021-12-01 | 8.05 | 8.492 | 7.92 | 8.03 | 536,500 | 8.03 |
ZVRA | 2021-12-02 | 7.94 | 8.24 | 7.7 | 8.22 | 499,300 | 8.22 |
ZVRA | 2021-12-03 | 8.37 | 8.44 | 7.54 | 7.72 | 787,400 | 7.72 |
ZVRA | 2021-12-06 | 7.7 | 8.271 | 7.63 | 8.13 | 423,400 | 8.13 |
ZVRA | 2021-12-07 | 8.22 | 8.65 | 8.22 | 8.46 | 330,400 | 8.46 |
ZVRA | 2021-12-08 | 8.45 | 8.974 | 8.34 | 8.77 | 291,400 | 8.77 |
ZVRA | 2021-12-09 | 8.64 | 8.98 | 8.62 | 8.68 | 228,300 | 8.68 |
ZVRA | 2021-12-10 | 8.72 | 8.84 | 8.44 | 8.44 | 303,500 | 8.44 |
ZVRA | 2021-12-13 | 8.47 | 8.67 | 7.69 | 7.77 | 652,500 | 7.77 |
ZVRA | 2021-12-14 | 7.73 | 7.98 | 7.57 | 7.66 | 374,300 | 7.66 |
ZVRA | 2021-12-15 | 7.65 | 7.98 | 7.25 | 7.86 | 489,500 | 7.86 |
ZVRA | 2021-12-16 | 7.93 | 7.98 | 7.47 | 7.6 | 228,600 | 7.6 |
ZVRA | 2021-12-17 | 7.52 | 8.03 | 7.42 | 7.78 | 699,600 | 7.78 |
ZVRA | 2021-12-20 | 8 | 8.91 | 7.66 | 8.31 | 1,129,200 | 8.31 |
ZVRA | 2021-12-21 | 8.32 | 9.04 | 8.32 | 8.9 | 608,900 | 8.9 |
ZVRA | 2021-12-22 | 8.91 | 8.97 | 8.62 | 8.81 | 326,100 | 8.81 |
ZVRA | 2021-12-23 | 8.78 | 9 | 8.7 | 8.97 | 263,000 | 8.97 |
ZVRA | 2021-12-27 | 9.02 | 9.4 | 8.87 | 9.31 | 538,600 | 9.31 |
ZVRA | 2021-12-28 | 9.22 | 9.36 | 8.58 | 8.58 | 465,200 | 8.58 |
ZVRA | 2021-12-29 | 8.59 | 9.12 | 8.46 | 9.08 | 480,800 | 9.08 |
ZVRA | 2021-12-30 | 8.98 | 9.41 | 8.85 | 8.97 | 378,900 | 8.97 |
ZVRA | 2021-12-31 | 8.97 | 9.13 | 8.63 | 8.71 | 371,400 | 8.71 |
ZVRA | 2022-01-03 | 8.8 | 9.43 | 8.77 | 9.26 | 360,300 | 9.26 |
ZVRA | 2022-01-04 | 9.22 | 9.33 | 8.68 | 8.76 | 446,800 | 8.76 |
ZVRA | 2022-01-05 | 8.78 | 8.83 | 8.33 | 8.35 | 311,700 | 8.35 |
ZVRA | 2022-01-06 | 8.32 | 8.51 | 8.047 | 8.4 | 280,000 | 8.4 |
ZVRA | 2022-01-07 | 8.36 | 8.7 | 8.36 | 8.63 | 393,500 | 8.63 |
ZVRA | 2022-01-10 | 8.49 | 8.73 | 8.37 | 8.61 | 225,400 | 8.61 |
ZVRA | 2022-01-11 | 8.53 | 8.85 | 8.5 | 8.83 | 241,900 | 8.83 |
ZVRA | 2022-01-12 | 8.9 | 8.97 | 8.38 | 8.53 | 438,800 | 8.53 |
ZVRA | 2022-01-13 | 8.55 | 8.57 | 8.13 | 8.15 | 402,400 | 8.15 |
ZVRA | 2022-01-14 | 8.14 | 8.35 | 7.67 | 8.19 | 850,300 | 8.19 |
ZVRA | 2022-01-18 | 8.11 | 8.268 | 7.81 | 8 | 470,600 | 8 |
ZVRA | 2022-01-19 | 8.03 | 8.12 | 7.61 | 7.68 | 581,400 | 7.68 |
ZVRA | 2022-01-20 | 7.66 | 7.93 | 6.95 | 7.03 | 840,700 | 7.03 |
ZVRA | 2022-01-21 | 6.98 | 7.215 | 6.36 | 6.48 | 1,149,400 | 6.48 |
ZVRA | 2022-01-24 | 6.35 | 6.77 | 6.1 | 6.65 | 891,400 | 6.65 |
ZVRA | 2022-01-25 | 6.55 | 6.84 | 6.43 | 6.7 | 328,600 | 6.7 |
ZVRA | 2022-01-26 | 6.87 | 7.07 | 6.37 | 6.42 | 455,800 | 6.42 |
ZVRA | 2022-01-27 | 6.49 | 6.6 | 6.09 | 6.17 | 596,800 | 6.17 |
ZVRA | 2022-01-28 | 6.19 | 6.45 | 6.09 | 6.44 | 393,800 | 6.44 |
ZVRA | 2022-01-31 | 6.89 | 7.38 | 6.67 | 7.21 | 860,600 | 7.21 |
ZVRA | 2022-02-01 | 7.21 | 7.34 | 6.93 | 7.17 | 297,000 | 7.17 |
ZVRA | 2022-02-02 | 7.1 | 7.13 | 6.63 | 6.63 | 764,100 | 6.63 |
ZVRA | 2022-02-03 | 6.5 | 6.68 | 6.35 | 6.51 | 606,300 | 6.51 |
ZVRA | 2022-02-04 | 6.5 | 6.748 | 6.45 | 6.55 | 358,600 | 6.55 |
ZVRA | 2022-02-07 | 6.58 | 6.9 | 6.56 | 6.61 | 343,800 | 6.61 |
ZVRA | 2022-02-08 | 6.55 | 6.641 | 6.405 | 6.55 | 300,100 | 6.55 |
ZVRA | 2022-02-09 | 6.6 | 6.79 | 6.521 | 6.64 | 307,900 | 6.64 |
ZVRA | 2022-02-10 | 6.5 | 6.74 | 6.45 | 6.55 | 289,600 | 6.55 |
ZVRA | 2022-02-11 | 6.54 | 6.591 | 6 | 6.11 | 925,400 | 6.11 |
ZVRA | 2022-02-14 | 6.13 | 6.35 | 6.065 | 6.09 | 390,600 | 6.09 |
ZVRA | 2022-02-15 | 6.23 | 6.334 | 6.06 | 6.17 | 566,600 | 6.17 |
ZVRA | 2022-02-16 | 6.13 | 6.16 | 5.93 | 6 | 476,500 | 6 |
ZVRA | 2022-02-17 | 5.97 | 6.15 | 5.63 | 5.64 | 911,400 | 5.64 |
ZVRA | 2022-02-18 | 5.61 | 5.82 | 5.57 | 5.69 | 561,700 | 5.69 |
ZVRA | 2022-02-22 | 5.62 | 6.02 | 5.6 | 5.72 | 572,100 | 5.72 |
ZVRA | 2022-02-23 | 5.81 | 5.95 | 5.52 | 5.54 | 523,200 | 5.54 |
ZVRA | 2022-02-24 | 5.23 | 5.915 | 5.211 | 5.88 | 381,600 | 5.88 |
ZVRA | 2022-02-25 | 5.93 | 6.02 | 5.71 | 5.86 | 232,200 | 5.86 |
ZVRA | 2022-02-28 | 5.8 | 6.13 | 5.8 | 5.93 | 451,300 | 5.93 |
ZVRA | 2022-03-01 | 5.95 | 6.07 | 5.64 | 5.69 | 290,800 | 5.69 |
ZVRA | 2022-03-02 | 5.7 | 5.82 | 5.66 | 5.8 | 174,600 | 5.8 |
ZVRA | 2022-03-03 | 5.84 | 5.85 | 5.37 | 5.45 | 491,900 | 5.45 |
ZVRA | 2022-03-04 | 5.37 | 5.5 | 5.21 | 5.26 | 423,900 | 5.26 |
ZVRA | 2022-03-07 | 5.21 | 5.59 | 5.2 | 5.46 | 405,900 | 5.46 |
ZVRA | 2022-03-08 | 5.45 | 5.57 | 5.33 | 5.36 | 386,900 | 5.36 |
ZVRA | 2022-03-09 | 5.47 | 5.71 | 5.431 | 5.59 | 295,800 | 5.59 |
ZVRA | 2022-03-10 | 5.56 | 5.615 | 5.3 | 5.42 | 380,800 | 5.42 |
ZVRA | 2022-03-11 | 5.43 | 5.58 | 5.22 | 5.23 | 362,200 | 5.23 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.