symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-07-17 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 | 2024-07-31 | 5.95 | 7.2 | 5.95 | 6.49 | 4,561,400 | 6.49 |
ZVRA | 2024-08-01 | 6.5 | 6.547 | 6.1 | 6.3 | 1,082,000 | 6.3 |
ZVRA | 2024-08-02 | 6.3 | 6.3 | 6.3 | 6.3 | 556,100 | 6.3 |
ZVRA | 2024-08-05 | 7.5 | 8.44 | 7.35 | 7.88 | 8,592,400 | 7.88 |
ZVRA | 2024-08-06 | 8.06 | 8.24 | 7.7 | 7.88 | 1,445,900 | 7.88 |
ZVRA | 2024-08-07 | 7.84 | 7.89 | 7.02 | 7.24 | 996,000 | 7.24 |
ZVRA | 2024-08-08 | 7.39 | 7.46 | 7.07 | 7.39 | 697,200 | 7.39 |
ZVRA | 2024-08-09 | 6.95 | 7.15 | 6.5 | 6.61 | 3,367,700 | 6.61 |
ZVRA | 2024-08-12 | 6.75 | 6.82 | 6.51 | 6.81 | 725,600 | 6.81 |
ZVRA | 2024-08-13 | 6.58 | 6.95 | 6.58 | 6.78 | 926,200 | 6.78 |
ZVRA | 2024-08-14 | 6.71 | 7.32 | 6.71 | 6.99 | 1,080,500 | 6.99 |
ZVRA | 2024-08-15 | 7.09 | 7.18 | 6.88 | 7.13 | 712,700 | 7.13 |
ZVRA | 2024-08-16 | 7.12 | 7.485 | 7.101 | 7.37 | 794,000 | 7.37 |
ZVRA | 2024-08-19 | 7.34 | 7.38 | 6.63 | 7.08 | 1,309,300 | 7.08 |
ZVRA | 2024-08-20 | 6.91 | 7.69 | 6.91 | 7.59 | 896,200 | 7.59 |
ZVRA | 2024-08-21 | 7.6 | 7.62 | 7.31 | 7.53 | 564,100 | 7.53 |
ZVRA | 2024-08-22 | 7.56 | 7.64 | 7.23 | 7.26 | 360,600 | 7.26 |
ZVRA | 2024-08-23 | 7.31 | 7.39 | 7.11 | 7.18 | 421,500 | 7.18 |
ZVRA | 2024-08-26 | 7.21 | 7.33 | 7.04 | 7.07 | 301,700 | 7.07 |
ZVRA | 2024-08-27 | 7.07 | 7.3 | 7 | 7.21 | 263,300 | 7.21 |
ZVRA | 2024-08-28 | 7.2 | 7.45 | 7.1 | 7.26 | 528,100 | 7.26 |
ZVRA | 2024-08-29 | 7.32 | 7.69 | 7.24 | 7.39 | 490,300 | 7.39 |
ZVRA | 2024-08-30 | 7.43 | 7.695 | 7.29 | 7.65 | 436,200 | 7.65 |
ZVRA | 2024-09-03 | 7.65 | 7.84 | 7.13 | 7.3 | 655,400 | 7.3 |
ZVRA | 2024-09-04 | 7.27 | 7.64 | 7.161 | 7.19 | 664,700 | 7.19 |
ZVRA | 2024-09-05 | 7.21 | 7.34 | 7.05 | 7.23 | 523,100 | 7.23 |
ZVRA | 2024-09-06 | 7.31 | 7.39 | 7.07 | 7.32 | 817,500 | 7.32 |
ZVRA | 2024-09-09 | 7.32 | 7.6 | 7.16 | 7.23 | 655,100 | 7.23 |
ZVRA | 2024-09-10 | 7.23 | 7.42 | 7.13 | 7.22 | 357,000 | 7.22 |
ZVRA | 2024-09-11 | 7.22 | 7.42 | 7.12 | 7.39 | 495,000 | 7.39 |
ZVRA | 2024-09-12 | 7.4 | 7.84 | 7.35 | 7.59 | 630,100 | 7.59 |
ZVRA | 2024-09-13 | 7.6 | 8.12 | 7.59 | 7.85 | 776,400 | 7.85 |
ZVRA | 2024-09-16 | 8 | 8.18 | 7.77 | 7.78 | 522,700 | 7.78 |
ZVRA | 2024-09-17 | 7.8 | 8 | 7.42 | 7.53 | 917,400 | 7.53 |
ZVRA | 2024-09-18 | 7.5 | 8.11 | 7.5 | 7.83 | 1,004,700 | 7.83 |
ZVRA | 2024-09-19 | 8.12 | 8.24 | 7.88 | 8.02 | 872,300 | 8.02 |
ZVRA | 2024-09-20 | 8.07 | 8.95 | 7.52 | 8.06 | 5,163,100 | 8.06 |
ZVRA | 2024-09-23 | 8.15 | 8.215 | 7.24 | 7.58 | 2,399,300 | 7.58 |
ZVRA | 2024-09-24 | 8.02 | 8.47 | 7.815 | 8.27 | 2,475,400 | 8.27 |
ZVRA | 2024-09-25 | 7.9 | 7.93 | 7.44 | 7.545 | 2,365,600 | 7.545 |
ZVRA | 2024-09-26 | 7.58 | 7.71 | 7.26 | 7.31 | 907,500 | 7.31 |
ZVRA | 2024-09-27 | 7.31 | 7.37 | 6.61 | 6.92 | 1,661,000 | 6.92 |
ZVRA | 2024-09-30 | 6.87 | 7.18 | 6.85 | 6.94 | 867,700 | 6.94 |
ZVRA | 2024-10-01 | 6.88 | 6.95 | 6.61 | 6.85 | 869,400 | 6.85 |
ZVRA | 2024-10-02 | 6.81 | 7.41 | 6.777 | 7.12 | 819,300 | 7.12 |
ZVRA | 2024-10-03 | 7.05 | 7.215 | 6.9 | 7.18 | 448,700 | 7.18 |
ZVRA | 2024-10-04 | 7.29 | 7.41 | 7.07 | 7.2 | 718,700 | 7.2 |
ZVRA | 2024-10-07 | 7.33 | 7.9 | 7.32 | 7.79 | 1,455,400 | 7.79 |
ZVRA | 2024-10-08 | 7.75 | 8.58 | 7.68 | 8.37 | 2,124,000 | 8.37 |
ZVRA | 2024-10-09 | 8.42 | 8.68 | 8.09 | 8.47 | 1,429,200 | 8.47 |
ZVRA | 2024-10-10 | 8.31 | 8.4 | 7.82 | 7.92 | 1,390,100 | 7.92 |
ZVRA | 2024-10-11 | 7.92 | 8.18 | 7.79 | 8.16 | 510,700 | 8.16 |
ZVRA | 2024-10-14 | 8.09 | 8.25 | 7.93 | 8.08 | 866,400 | 8.08 |
ZVRA | 2024-10-15 | 8.07 | 8.49 | 7.73 | 8.38 | 712,500 | 8.38 |
ZVRA | 2024-10-16 | 8.44 | 8.58 | 8.28 | 8.46 | 445,400 | 8.46 |
ZVRA | 2024-10-17 | 8.55 | 8.68 | 8.41 | 8.53 | 367,700 | 8.53 |
ZVRA | 2024-10-18 | 8.51 | 8.69 | 8.38 | 8.49 | 383,400 | 8.49 |
ZVRA | 2024-10-21 | 8.48 | 8.66 | 8.35 | 8.54 | 307,000 | 8.54 |
ZVRA | 2024-10-22 | 8.49 | 8.62 | 8.295 | 8.34 | 319,800 | 8.34 |
ZVRA | 2024-10-23 | 8.3 | 8.34 | 7.93 | 8.01 | 643,500 | 8.01 |
ZVRA | 2024-10-24 | 7.99 | 8.09 | 7.85 | 7.9 | 391,000 | 7.9 |
ZVRA | 2024-10-25 | 7.92 | 8.02 | 7.67 | 7.75 | 351,600 | 7.75 |
ZVRA | 2024-10-28 | 7.78 | 8.15 | 7.71 | 8.05 | 582,500 | 8.05 |
ZVRA | 2024-10-29 | 8.1 | 8.28 | 7.97 | 8.26 | 397,000 | 8.26 |
ZVRA | 2024-10-30 | 8.17 | 8.58 | 8.11 | 8.43 | 666,900 | 8.43 |
ZVRA | 2024-10-31 | 8.38 | 8.53 | 8.14 | 8.15 | 722,800 | 8.15 |
ZVRA | 2024-11-01 | 8.17 | 8.66 | 8.17 | 8.4 | 548,000 | 8.4 |
ZVRA | 2024-11-04 | 8.32 | 8.67 | 8.22 | 8.55 | 636,700 | 8.55 |
ZVRA | 2024-11-05 | 8.54 | 8.65 | 8.26 | 8.61 | 426,900 | 8.61 |
ZVRA | 2024-11-06 | 8.7 | 8.91 | 8.6 | 8.81 | 622,300 | 8.81 |
ZVRA | 2024-11-07 | 8.88 | 9.03 | 8.67 | 8.81 | 515,400 | 8.81 |
ZVRA | 2024-11-08 | 8.81 | 9.04 | 8.65 | 9 | 517,600 | 9 |
ZVRA | 2024-11-11 | 9.02 | 9.04 | 8.76 | 8.96 | 579,800 | 8.96 |
ZVRA | 2024-11-12 | 8.91 | 9.086 | 8.35 | 8.57 | 981,900 | 8.57 |
ZVRA | 2024-11-13 | 8.08 | 8.8 | 7.84 | 8.66 | 1,381,200 | 8.66 |
ZVRA | 2024-11-14 | 8.35 | 9.21 | 8.35 | 9.03 | 941,400 | 9.03 |
ZVRA | 2024-11-15 | 9.1 | 9.17 | 8.32 | 8.62 | 1,369,000 | 8.62 |
ZVRA | 2024-11-18 | 8.62 | 8.69 | 8.325 | 8.6 | 695,100 | 8.6 |
ZVRA | 2024-11-19 | 8.6 | 9.13 | 8.53 | 8.97 | 876,100 | 8.97 |
ZVRA | 2024-11-20 | 9.09 | 9.27 | 8.71 | 8.97 | 581,100 | 8.97 |
ZVRA | 2024-11-21 | 9.04 | 9.3 | 8.9 | 9.13 | 460,300 | 9.13 |
ZVRA | 2024-11-22 | 9.24 | 9.64 | 9.15 | 9.585 | 678,300 | 9.585 |
ZVRA | 2024-11-25 | 9.65 | 9.76 | 9.403 | 9.49 | 583,400 | 9.49 |
ZVRA | 2024-11-26 | 9.56 | 9.74 | 9.333 | 9.43 | 402,300 | 9.43 |
ZVRA | 2024-11-27 | 9.51 | 9.66 | 9.39 | 9.5 | 388,600 | 9.5 |
ZVRA | 2024-11-29 | 9.49 | 9.525 | 9.31 | 9.33 | 231,100 | 9.33 |
ZVRA | 2024-12-02 | 9.35 | 9.75 | 9.33 | 9.68 | 721,900 | 9.68 |
ZVRA | 2024-12-03 | 9.64 | 9.64 | 9.25 | 9.4 | 362,700 | 9.4 |
ZVRA | 2024-12-04 | 9.4 | 9.506 | 9.12 | 9.18 | 372,700 | 9.18 |
ZVRA | 2024-12-05 | 9.15 | 9.35 | 8.94 | 8.995 | 392,900 | 8.995 |
ZVRA | 2024-12-06 | 9.03 | 9.26 | 8.99 | 9.15 | 261,500 | 9.15 |
ZVRA | 2024-12-09 | 9.05 | 9.15 | 8.65 | 8.86 | 435,100 | 8.86 |
ZVRA | 2024-12-10 | 8.88 | 9.06 | 8.75 | 8.9 | 416,900 | 8.9 |
ZVRA | 2024-12-11 | 8.92 | 8.92 | 8.64 | 8.84 | 275,100 | 8.84 |
ZVRA | 2024-12-12 | 8.75 | 8.93 | 8.36 | 8.44 | 533,600 | 8.44 |
ZVRA | 2024-12-13 | 8.39 | 8.74 | 8.35 | 8.48 | 399,300 | 8.48 |
ZVRA | 2024-12-16 | 8.57 | 8.79 | 8.37 | 8.44 | 380,700 | 8.44 |
ZVRA | 2024-12-17 | 8.4 | 8.66 | 8.28 | 8.48 | 431,300 | 8.48 |
ZVRA | 2024-12-18 | 8.5 | 8.73 | 8.17 | 8.29 | 585,500 | 8.29 |
ZVRA | 2024-12-19 | 8.35 | 8.65 | 8.23 | 8.54 | 605,700 | 8.54 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.