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 | 2022-03-14 | 5.23 | 5.3 | 4.98 | 5 | 421,900 | 5 |
ZVRA | 2022-03-15 | 5.02 | 5.185 | 4.99 | 5.12 | 401,700 | 5.12 |
ZVRA | 2022-03-16 | 5.19 | 5.37 | 5.08 | 5.29 | 543,700 | 5.29 |
ZVRA | 2022-03-17 | 5.33 | 5.73 | 5.3 | 5.64 | 398,100 | 5.64 |
ZVRA | 2022-03-18 | 5.53 | 5.68 | 5.32 | 5.35 | 604,000 | 5.35 |
ZVRA | 2022-03-21 | 5.36 | 5.45 | 5.05 | 5.06 | 340,600 | 5.06 |
ZVRA | 2022-03-22 | 5.05 | 5.34 | 5.03 | 5.19 | 363,000 | 5.19 |
ZVRA | 2022-03-23 | 5.18 | 5.2 | 4.995 | 5.04 | 457,500 | 5.04 |
ZVRA | 2022-03-24 | 5.05 | 5.4 | 5 | 5.38 | 354,100 | 5.38 |
ZVRA | 2022-03-25 | 5.33 | 5.37 | 5.05 | 5.1 | 362,300 | 5.1 |
ZVRA | 2022-03-28 | 5.11 | 5.196 | 4.98 | 5.1 | 485,000 | 5.1 |
ZVRA | 2022-03-29 | 5.2 | 5.36 | 5.15 | 5.28 | 486,700 | 5.28 |
ZVRA | 2022-03-30 | 5.33 | 5.71 | 5.26 | 5.32 | 1,030,200 | 5.32 |
ZVRA | 2022-03-31 | 5.3 | 5.33 | 4.89 | 5.03 | 936,800 | 5.03 |
ZVRA | 2022-04-01 | 5.05 | 5.33 | 4.99 | 5.17 | 816,100 | 5.17 |
ZVRA | 2022-04-04 | 5.17 | 5.31 | 5.12 | 5.21 | 357,900 | 5.21 |
ZVRA | 2022-04-05 | 5.25 | 5.312 | 5.052 | 5.2 | 616,700 | 5.2 |
ZVRA | 2022-04-06 | 5.11 | 5.13 | 4.96 | 5.06 | 461,700 | 5.06 |
ZVRA | 2022-04-07 | 5.06 | 5.16 | 4.95 | 5.07 | 416,700 | 5.07 |
ZVRA | 2022-04-08 | 5.07 | 5.07 | 4.73 | 4.77 | 720,100 | 4.77 |
ZVRA | 2022-04-11 | 4.71 | 4.75 | 4.43 | 4.47 | 579,800 | 4.47 |
ZVRA | 2022-04-12 | 4.52 | 4.63 | 4.33 | 4.38 | 775,900 | 4.38 |
ZVRA | 2022-04-13 | 4.35 | 4.68 | 4.34 | 4.58 | 495,800 | 4.58 |
ZVRA | 2022-04-14 | 4.57 | 4.57 | 4.207 | 4.27 | 599,100 | 4.27 |
ZVRA | 2022-04-18 | 4.28 | 4.339 | 4.1 | 4.15 | 751,000 | 4.15 |
ZVRA | 2022-04-19 | 4.15 | 4.54 | 4.15 | 4.51 | 489,900 | 4.51 |
ZVRA | 2022-04-20 | 4.51 | 4.59 | 4.28 | 4.46 | 550,700 | 4.46 |
ZVRA | 2022-04-21 | 4.51 | 4.51 | 4.11 | 4.23 | 564,200 | 4.23 |
ZVRA | 2022-04-22 | 4.22 | 4.9 | 4.2 | 4.73 | 1,452,800 | 4.73 |
ZVRA | 2022-04-25 | 4.7 | 4.73 | 4.46 | 4.65 | 635,600 | 4.65 |
ZVRA | 2022-04-26 | 4.63 | 4.63 | 4.35 | 4.445 | 499,900 | 4.445 |
ZVRA | 2022-04-27 | 4.46 | 4.53 | 4.28 | 4.4 | 418,100 | 4.4 |
ZVRA | 2022-04-28 | 4.43 | 4.53 | 4.18 | 4.33 | 698,700 | 4.33 |
ZVRA | 2022-04-29 | 4.32 | 4.51 | 4.21 | 4.47 | 1,100,700 | 4.47 |
ZVRA | 2022-05-02 | 4.42 | 4.68 | 4.42 | 4.59 | 528,200 | 4.59 |
ZVRA | 2022-05-03 | 4.62 | 4.64 | 4.39 | 4.41 | 457,800 | 4.41 |
ZVRA | 2022-05-04 | 4.4 | 4.57 | 4.28 | 4.54 | 422,200 | 4.54 |
ZVRA | 2022-05-05 | 4.47 | 4.52 | 4.23 | 4.4 | 584,600 | 4.4 |
ZVRA | 2022-05-06 | 4.38 | 4.46 | 4.21 | 4.26 | 453,500 | 4.26 |
ZVRA | 2022-05-09 | 4.21 | 4.31 | 4.07 | 4.14 | 416,400 | 4.14 |
ZVRA | 2022-05-10 | 4.22 | 4.435 | 4.15 | 4.35 | 489,700 | 4.35 |
ZVRA | 2022-05-11 | 4.31 | 4.35 | 4.01 | 4.02 | 548,900 | 4.02 |
ZVRA | 2022-05-12 | 4.1 | 4.24 | 4 | 4.24 | 726,000 | 4.24 |
ZVRA | 2022-05-13 | 4.3 | 4.3 | 4.05 | 4.1 | 588,500 | 4.1 |
ZVRA | 2022-05-16 | 4.15 | 4.6 | 4.11 | 4.39 | 598,300 | 4.39 |
ZVRA | 2022-05-17 | 4.46 | 4.68 | 4.44 | 4.66 | 343,900 | 4.66 |
ZVRA | 2022-05-18 | 4.52 | 5.044 | 4.47 | 4.76 | 851,300 | 4.76 |
ZVRA | 2022-05-19 | 4.81 | 5.23 | 4.81 | 5.11 | 685,800 | 5.11 |
ZVRA | 2022-05-20 | 5.15 | 5.17 | 4.73 | 4.98 | 660,300 | 4.98 |
ZVRA | 2022-05-23 | 4.9 | 4.905 | 4.66 | 4.69 | 430,600 | 4.69 |
ZVRA | 2022-05-24 | 4.66 | 4.67 | 4.47 | 4.52 | 308,500 | 4.52 |
ZVRA | 2022-05-25 | 4.52 | 4.539 | 4.32 | 4.42 | 287,100 | 4.42 |
ZVRA | 2022-05-26 | 4.53 | 4.65 | 4.5 | 4.6 | 191,400 | 4.6 |
ZVRA | 2022-05-27 | 4.6 | 4.73 | 4.47 | 4.69 | 224,700 | 4.69 |
ZVRA | 2022-05-31 | 4.72 | 4.8 | 4.58 | 4.63 | 355,700 | 4.63 |
ZVRA | 2022-06-01 | 4.64 | 4.705 | 4.49 | 4.57 | 257,000 | 4.57 |
ZVRA | 2022-06-02 | 4.57 | 4.77 | 4.5 | 4.73 | 226,300 | 4.73 |
ZVRA | 2022-06-03 | 4.69 | 4.8 | 4.56 | 4.72 | 234,000 | 4.72 |
ZVRA | 2022-06-06 | 4.75 | 4.89 | 4.66 | 4.72 | 324,900 | 4.72 |
ZVRA | 2022-06-07 | 4.66 | 5.05 | 4.66 | 5.04 | 340,000 | 5.04 |
ZVRA | 2022-06-08 | 4.99 | 5.11 | 4.88 | 4.89 | 274,100 | 4.89 |
ZVRA | 2022-06-09 | 4.86 | 4.96 | 4.78 | 4.85 | 212,500 | 4.85 |
ZVRA | 2022-06-10 | 4.77 | 4.77 | 4.37 | 4.4 | 586,300 | 4.4 |
ZVRA | 2022-06-13 | 4.25 | 4.34 | 4.1 | 4.32 | 429,300 | 4.32 |
ZVRA | 2022-06-14 | 4.34 | 4.35 | 4.11 | 4.14 | 216,600 | 4.14 |
ZVRA | 2022-06-15 | 4.24 | 4.25 | 4.07 | 4.22 | 252,700 | 4.22 |
ZVRA | 2022-06-16 | 4.11 | 4.25 | 4.03 | 4.23 | 413,000 | 4.23 |
ZVRA | 2022-06-17 | 4.25 | 4.415 | 4.22 | 4.29 | 282,900 | 4.29 |
ZVRA | 2022-06-21 | 4.35 | 4.44 | 4.2 | 4.39 | 355,200 | 4.39 |
ZVRA | 2022-06-22 | 4.36 | 4.67 | 4.341 | 4.46 | 284,200 | 4.46 |
ZVRA | 2022-06-23 | 4.47 | 4.65 | 4.39 | 4.63 | 297,300 | 4.63 |
ZVRA | 2022-06-24 | 4.67 | 4.77 | 4.26 | 4.65 | 3,875,700 | 4.65 |
ZVRA | 2022-06-27 | 4.65 | 4.78 | 4.46 | 4.68 | 347,500 | 4.68 |
ZVRA | 2022-06-28 | 4.71 | 4.79 | 4.52 | 4.52 | 212,700 | 4.52 |
ZVRA | 2022-06-29 | 4.55 | 4.68 | 4.43 | 4.66 | 226,100 | 4.66 |
ZVRA | 2022-06-30 | 4.59 | 4.59 | 4.46 | 4.46 | 207,800 | 4.46 |
ZVRA | 2022-07-01 | 4.51 | 4.61 | 4.41 | 4.5 | 198,500 | 4.5 |
ZVRA | 2022-07-05 | 4.49 | 4.68 | 4.44 | 4.67 | 267,800 | 4.67 |
ZVRA | 2022-07-06 | 4.66 | 4.75 | 4.56 | 4.58 | 150,800 | 4.58 |
ZVRA | 2022-07-07 | 4.64 | 4.85 | 4.578 | 4.78 | 225,500 | 4.78 |
ZVRA | 2022-07-08 | 4.75 | 4.92 | 4.72 | 4.81 | 244,700 | 4.81 |
ZVRA | 2022-07-11 | 4.75 | 4.94 | 4.74 | 4.84 | 176,900 | 4.84 |
ZVRA | 2022-07-12 | 4.83 | 4.85 | 4.72 | 4.78 | 123,300 | 4.78 |
ZVRA | 2022-07-13 | 4.77 | 5 | 4.74 | 4.96 | 200,000 | 4.96 |
ZVRA | 2022-07-14 | 4.89 | 5.32 | 4.86 | 5.03 | 395,500 | 5.03 |
ZVRA | 2022-07-15 | 5.12 | 5.12 | 4.91 | 5.07 | 179,100 | 5.07 |
ZVRA | 2022-07-18 | 5.1 | 5.64 | 5.1 | 5.29 | 383,100 | 5.29 |
ZVRA | 2022-07-19 | 5.29 | 5.48 | 5.201 | 5.45 | 251,800 | 5.45 |
ZVRA | 2022-07-20 | 5.46 | 5.74 | 5.46 | 5.69 | 224,300 | 5.69 |
ZVRA | 2022-07-21 | 5.66 | 5.75 | 5.555 | 5.64 | 140,700 | 5.64 |
ZVRA | 2022-07-22 | 5.61 | 5.75 | 5.33 | 5.35 | 287,800 | 5.35 |
ZVRA | 2022-07-25 | 5.47 | 5.47 | 5.25 | 5.29 | 112,200 | 5.29 |
ZVRA | 2022-07-26 | 5.28 | 5.36 | 5.14 | 5.32 | 76,000 | 5.32 |
ZVRA | 2022-07-27 | 5.39 | 5.51 | 5.175 | 5.48 | 177,600 | 5.48 |
ZVRA | 2022-07-28 | 5.44 | 5.62 | 5.31 | 5.61 | 131,200 | 5.61 |
ZVRA | 2022-07-29 | 5.59 | 5.8 | 5.47 | 5.6 | 172,900 | 5.6 |
ZVRA | 2022-08-01 | 5.51 | 5.565 | 5.35 | 5.36 | 155,100 | 5.36 |
ZVRA | 2022-08-02 | 5.34 | 5.5 | 5.34 | 5.5 | 73,500 | 5.5 |
ZVRA | 2022-08-03 | 5.58 | 6 | 5.54 | 5.82 | 349,800 | 5.82 |
ZVRA | 2022-08-04 | 5.86 | 6.23 | 5.69 | 6.15 | 427,100 | 6.15 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.