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 | 2024-12-20 | 8.43 | 8.83 | 8.343 | 8.49 | 2,543,300 | 8.49 |
ZVRA | 2024-12-23 | 8.58 | 8.65 | 8.36 | 8.58 | 450,200 | 8.58 |
ZVRA | 2024-12-24 | 8.56 | 8.65 | 8.42 | 8.59 | 138,500 | 8.59 |
ZVRA | 2024-12-26 | 8.55 | 8.67 | 8.48 | 8.56 | 296,500 | 8.56 |
ZVRA | 2024-12-27 | 8.54 | 8.6 | 8.29 | 8.39 | 330,500 | 8.39 |
ZVRA | 2024-12-30 | 8.28 | 8.35 | 8.1 | 8.21 | 376,800 | 8.21 |
ZVRA | 2024-12-31 | 8.15 | 8.43 | 8.13 | 8.34 | 368,100 | 8.34 |
ZVRA | 2025-01-02 | 8.38 | 8.8 | 8.345 | 8.76 | 399,400 | 8.76 |
ZVRA | 2025-01-03 | 8.8 | 8.95 | 8.545 | 8.59 | 394,000 | 8.59 |
ZVRA | 2025-01-06 | 8.67 | 8.67 | 8.36 | 8.44 | 389,000 | 8.44 |
ZVRA | 2025-01-07 | 8.43 | 8.62 | 8.22 | 8.24 | 664,800 | 8.24 |
ZVRA | 2025-01-08 | 8.29 | 8.72 | 8.19 | 8.53 | 427,000 | 8.53 |
ZVRA | 2025-01-10 | 8.4 | 8.41 | 7.98 | 8.11 | 565,200 | 8.11 |
ZVRA | 2025-01-13 | 8.01 | 8.21 | 7.84 | 8.06 | 370,000 | 8.06 |
ZVRA | 2025-01-14 | 8.216 | 8.216 | 7.61 | 7.7 | 482,600 | 7.7 |
ZVRA | 2025-01-15 | 7.84 | 8.05 | 7.77 | 8.01 | 330,600 | 8.01 |
ZVRA | 2025-01-16 | 7.96 | 8.1 | 7.77 | 7.93 | 346,100 | 7.93 |
ZVRA | 2025-01-17 | 7.96 | 8.09 | 7.9 | 8.05 | 216,700 | 8.05 |
ZVRA | 2025-01-21 | 8.14 | 8.34 | 8.07 | 8.15 | 293,000 | 8.15 |
ZVRA | 2025-01-22 | 8.1 | 8.32 | 8.08 | 8.15 | 391,100 | 8.15 |
ZVRA | 2025-01-23 | 8.14 | 8.25 | 8 | 8.1 | 394,400 | 8.1 |
ZVRA | 2025-01-24 | 8.09 | 8.24 | 8.01 | 8.04 | 258,200 | 8.04 |
ZVRA | 2025-01-27 | 7.91 | 8.35 | 7.91 | 8.1 | 301,000 | 8.1 |
ZVRA | 2025-01-28 | 8.11 | 8.239 | 7.782 | 7.86 | 557,400 | 7.86 |
ZVRA | 2025-01-29 | 7.89 | 7.95 | 7.73 | 7.86 | 365,300 | 7.86 |
ZVRA | 2025-01-30 | 7.9 | 8.15 | 7.9 | 8.02 | 878,300 | 8.02 |
ZVRA | 2025-01-31 | 8.03 | 8.24 | 7.74 | 7.84 | 786,800 | 7.84 |
ZVRA | 2025-02-03 | 7.74 | 7.77 | 7.48 | 7.65 | 320,300 | 7.65 |
ZVRA | 2025-02-04 | 7.81 | 8.23 | 7.77 | 8.13 | 345,900 | 8.13 |
ZVRA | 2025-02-05 | 8.16 | 8.334 | 8.11 | 8.19 | 330,000 | 8.19 |
ZVRA | 2025-02-06 | 8.18 | 8.25 | 7.86 | 7.88 | 264,800 | 7.88 |
ZVRA | 2025-02-07 | 7.87 | 7.92 | 7.65 | 7.77 | 238,300 | 7.77 |
ZVRA | 2025-02-10 | 7.8 | 7.855 | 7.51 | 7.53 | 283,200 | 7.53 |
ZVRA | 2025-02-11 | 7.5 | 7.57 | 7.35 | 7.54 | 353,900 | 7.54 |
ZVRA | 2025-02-12 | 7.44 | 7.75 | 7.43 | 7.72 | 354,500 | 7.72 |
ZVRA | 2025-02-13 | 7.8 | 8 | 7.7 | 7.99 | 525,000 | 7.99 |
ZVRA | 2025-02-14 | 8 | 8.21 | 7.93 | 8.07 | 348,600 | 8.07 |
ZVRA | 2025-02-18 | 8.03 | 8.08 | 7.895 | 7.95 | 255,000 | 7.95 |
ZVRA | 2025-02-19 | 7.93 | 7.96 | 7.68 | 7.73 | 266,900 | 7.73 |
ZVRA | 2025-02-20 | 7.75 | 7.88 | 7.635 | 7.83 | 243,000 | 7.83 |
ZVRA | 2025-02-21 | 7.94 | 8.01 | 7.635 | 7.68 | 329,400 | 7.68 |
ZVRA | 2025-02-24 | 7.68 | 7.74 | 7.44 | 7.45 | 274,400 | 7.45 |
ZVRA | 2025-02-25 | 7.5 | 7.58 | 7.315 | 7.36 | 318,800 | 7.36 |
ZVRA | 2025-02-26 | 7.37 | 7.52 | 7.305 | 7.39 | 250,700 | 7.39 |
ZVRA | 2025-02-27 | 7.77 | 7.885 | 7.623 | 7.79 | 560,900 | 7.79 |
ZVRA | 2025-02-28 | 7.8 | 8.03 | 7.73 | 8.01 | 389,800 | 8.01 |
ZVRA | 2025-03-03 | 8.05 | 8.09 | 7.31 | 7.33 | 390,000 | 7.33 |
ZVRA | 2025-03-04 | 7.31 | 7.435 | 7.21 | 7.39 | 455,600 | 7.39 |
ZVRA | 2025-03-05 | 7.38 | 7.72 | 7.33 | 7.7 | 290,000 | 7.7 |
ZVRA | 2025-03-06 | 7.61 | 8.259 | 7.61 | 8.05 | 697,300 | 8.05 |
ZVRA | 2025-03-07 | 8.04 | 8.19 | 7.87 | 8.1 | 310,400 | 8.1 |
ZVRA | 2025-03-10 | 7.99 | 8.1 | 7.77 | 8 | 369,400 | 8 |
ZVRA | 2025-03-11 | 7.99 | 8.12 | 7.78 | 8.07 | 683,600 | 8.07 |
ZVRA | 2025-03-12 | 8.02 | 8.3 | 7.32 | 7.92 | 1,203,800 | 7.92 |
ZVRA | 2025-03-13 | 7.84 | 8.29 | 7.62 | 7.94 | 612,100 | 7.94 |
ZVRA | 2025-03-14 | 7.96 | 8.49 | 7.77 | 8.31 | 690,200 | 8.31 |
ZVRA | 2025-03-17 | 8.29 | 8.42 | 8.181 | 8.35 | 351,900 | 8.35 |
ZVRA | 2025-03-18 | 8.27 | 8.399 | 7.96 | 7.97 | 319,000 | 7.97 |
ZVRA | 2025-03-19 | 7.94 | 8.1 | 7.84 | 7.95 | 333,600 | 7.95 |
ZVRA | 2025-03-20 | 7.88 | 8.09 | 7.81 | 8.01 | 409,100 | 8.01 |
ZVRA | 2025-03-21 | 7.91 | 8.14 | 7.865 | 8.01 | 1,686,800 | 8.01 |
ZVRA | 2025-03-24 | 8.33 | 8.33 | 8.07 | 8.21 | 402,600 | 8.21 |
ZVRA | 2025-03-25 | 8.16 | 8.22 | 7.95 | 8.15 | 235,800 | 8.15 |
ZVRA | 2025-03-26 | 8.15 | 8.21 | 7.78 | 7.85 | 372,800 | 7.85 |
ZVRA | 2025-03-27 | 7.88 | 8 | 7.8 | 7.96 | 362,500 | 7.96 |
ZVRA | 2025-03-28 | 7.99 | 7.99 | 7.765 | 7.85 | 211,500 | 7.85 |
ZVRA | 2025-03-31 | 7.71 | 7.745 | 7.45 | 7.49 | 431,800 | 7.49 |
ZVRA | 2025-04-01 | 7.63 | 7.63 | 7.26 | 7.32 | 398,600 | 7.32 |
ZVRA | 2025-04-02 | 7.23 | 7.68 | 7.193 | 7.66 | 577,000 | 7.66 |
ZVRA | 2025-04-03 | 7.38 | 7.53 | 7.3 | 7.43 | 452,600 | 7.43 |
ZVRA | 2025-04-04 | 7.21 | 7.35 | 6.9 | 7.04 | 586,700 | 7.04 |
ZVRA | 2025-04-07 | 6.74 | 7.41 | 6.625 | 7.05 | 921,200 | 7.05 |
ZVRA | 2025-04-08 | 7.27 | 7.4 | 6.55 | 6.59 | 570,500 | 6.59 |
ZVRA | 2025-04-09 | 6.44 | 7.015 | 6.19 | 6.85 | 678,700 | 6.85 |
ZVRA | 2025-04-10 | 6.65 | 6.68 | 6.32 | 6.56 | 380,600 | 6.56 |
ZVRA | 2025-04-11 | 6.54 | 6.95 | 6.52 | 6.9 | 663,400 | 6.9 |
ZVRA | 2025-04-14 | 7 | 7.215 | 6.88 | 6.98 | 388,100 | 6.98 |
ZVRA | 2025-04-15 | 6.95 | 7.15 | 6.9 | 6.96 | 783,900 | 6.96 |
ZVRA | 2025-04-16 | 6.92 | 7.06 | 6.77 | 7.05 | 338,200 | 7.05 |
ZVRA | 2025-04-17 | 6.98 | 7.27 | 6.89 | 7.15 | 406,100 | 7.15 |
ZVRA | 2025-04-21 | 7.11 | 7.11 | 6.85 | 6.87 | 363,600 | 6.87 |
ZVRA | 2025-04-22 | 6.95 | 7.37 | 6.93 | 7.31 | 568,300 | 7.31 |
ZVRA | 2025-04-23 | 7.49 | 7.55 | 7.225 | 7.25 | 462,800 | 7.25 |
ZVRA | 2025-04-24 | 7.25 | 7.29 | 7.01 | 7.24 | 424,600 | 7.24 |
ZVRA | 2025-04-25 | 7.2 | 7.21 | 7.04 | 7.2 | 381,300 | 7.2 |
ZVRA | 2025-04-28 | 7.22 | 7.255 | 7.15 | 7.2 | 249,100 | 7.2 |
ZVRA | 2025-04-29 | 7.25 | 7.35 | 7.11 | 7.23 | 334,200 | 7.23 |
ZVRA | 2025-04-30 | 7.17 | 7.42 | 7.15 | 7.33 | 275,400 | 7.33 |
ZVRA | 2025-05-01 | 7.3 | 7.895 | 7.19 | 7.64 | 743,500 | 7.64 |
ZVRA | 2025-05-02 | 7.71 | 8.1 | 7.66 | 8 | 597,800 | 8 |
ZVRA | 2025-05-05 | 7.93 | 8.09 | 7.86 | 8 | 399,800 | 8 |
ZVRA | 2025-05-06 | 7.9 | 8.03 | 7.4 | 7.4 | 424,400 | 7.4 |
ZVRA | 2025-05-07 | 7.45 | 7.57 | 7.263 | 7.51 | 437,800 | 7.51 |
ZVRA | 2025-05-08 | 7.5 | 7.96 | 7.31 | 7.79 | 458,600 | 7.79 |
ZVRA | 2025-05-09 | 7.82 | 8.08 | 7.82 | 7.87 | 363,500 | 7.87 |
ZVRA | 2025-05-12 | 8.02 | 8.105 | 7.72 | 7.75 | 465,400 | 7.75 |
ZVRA | 2025-05-13 | 7.83 | 8.03 | 7.63 | 7.87 | 662,000 | 7.87 |
ZVRA | 2025-05-14 | 8.5 | 8.5 | 7.77 | 8.14 | 1,690,900 | 8.14 |
ZVRA | 2025-05-15 | 8.17 | 8.43 | 7.9 | 8.43 | 727,000 | 8.43 |
ZVRA | 2025-05-16 | 8.41 | 8.72 | 8.365 | 8.66 | 1,473,500 | 8.66 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.