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 | 2023-10-16 | 4.48 | 4.54 | 4.37 | 4.46 | 158,000 | 4.46 |
ZVRA | 2023-10-17 | 4.44 | 4.65 | 4.38 | 4.53 | 160,700 | 4.53 |
ZVRA | 2023-10-18 | 4.48 | 4.52 | 4.34 | 4.37 | 132,100 | 4.37 |
ZVRA | 2023-10-19 | 4.39 | 4.51 | 4.28 | 4.37 | 93,700 | 4.37 |
ZVRA | 2023-10-20 | 4.38 | 4.41 | 4.17 | 4.21 | 163,100 | 4.21 |
ZVRA | 2023-10-23 | 4.26 | 4.44 | 4.18 | 4.29 | 101,600 | 4.29 |
ZVRA | 2023-10-24 | 4.28 | 4.48 | 4.28 | 4.37 | 77,300 | 4.37 |
ZVRA | 2023-10-25 | 4.35 | 4.47 | 4.31 | 4.39 | 91,100 | 4.39 |
ZVRA | 2023-10-26 | 4.39 | 4.595 | 4.39 | 4.5 | 134,600 | 4.5 |
ZVRA | 2023-10-27 | 4.5 | 4.56 | 4.3 | 4.34 | 121,000 | 4.34 |
ZVRA | 2023-10-30 | 4.37 | 4.4 | 4.231 | 4.33 | 83,200 | 4.33 |
ZVRA | 2023-10-31 | 4.3 | 4.605 | 4.3 | 4.48 | 125,100 | 4.48 |
ZVRA | 2023-11-01 | 4.46 | 4.6 | 4.42 | 4.45 | 127,100 | 4.45 |
ZVRA | 2023-11-02 | 4.51 | 4.59 | 4.353 | 4.41 | 74,400 | 4.41 |
ZVRA | 2023-11-03 | 4.5 | 4.69 | 4.49 | 4.63 | 190,100 | 4.63 |
ZVRA | 2023-11-06 | 4.63 | 4.71 | 4.51 | 4.56 | 90,500 | 4.56 |
ZVRA | 2023-11-07 | 4.3 | 4.595 | 4.3 | 4.4 | 177,800 | 4.4 |
ZVRA | 2023-11-08 | 4.51 | 4.579 | 4.33 | 4.44 | 138,000 | 4.44 |
ZVRA | 2023-11-09 | 4.44 | 4.5 | 4.13 | 4.2 | 224,600 | 4.2 |
ZVRA | 2023-11-10 | 4.21 | 4.22 | 3.91 | 4.15 | 514,000 | 4.15 |
ZVRA | 2023-11-13 | 4.11 | 4.2 | 3.89 | 4.14 | 228,200 | 4.14 |
ZVRA | 2023-11-14 | 4.3 | 4.37 | 4.11 | 4.36 | 246,500 | 4.36 |
ZVRA | 2023-11-15 | 4.46 | 4.67 | 4.22 | 4.23 | 279,500 | 4.23 |
ZVRA | 2023-11-16 | 4.28 | 4.4 | 4.18 | 4.28 | 188,600 | 4.28 |
ZVRA | 2023-11-17 | 4.33 | 4.43 | 4.23 | 4.34 | 183,900 | 4.34 |
ZVRA | 2023-11-20 | 4.4 | 4.5 | 4.3 | 4.48 | 255,400 | 4.48 |
ZVRA | 2023-11-21 | 4.48 | 4.6 | 4.44 | 4.51 | 212,000 | 4.51 |
ZVRA | 2023-11-22 | 4.4 | 4.6 | 4.4 | 4.44 | 204,200 | 4.44 |
ZVRA | 2023-11-24 | 4.4 | 4.78 | 4.4 | 4.78 | 116,900 | 4.78 |
ZVRA | 2023-11-27 | 4.78 | 4.94 | 4.73 | 4.9 | 247,800 | 4.9 |
ZVRA | 2023-11-28 | 4.91 | 4.92 | 4.735 | 4.77 | 257,800 | 4.77 |
ZVRA | 2023-11-29 | 4.78 | 4.95 | 4.75 | 4.87 | 129,900 | 4.87 |
ZVRA | 2023-11-30 | 4.87 | 4.97 | 4.73 | 4.76 | 173,600 | 4.76 |
ZVRA | 2023-12-01 | 4.72 | 4.995 | 4.7 | 4.96 | 205,900 | 4.96 |
ZVRA | 2023-12-04 | 4.95 | 5.1 | 4.85 | 5.07 | 213,400 | 5.07 |
ZVRA | 2023-12-05 | 5 | 5.2 | 5 | 5.06 | 199,100 | 5.06 |
ZVRA | 2023-12-06 | 5.14 | 5.14 | 4.91 | 4.95 | 168,900 | 4.95 |
ZVRA | 2023-12-07 | 4.92 | 5.18 | 4.88 | 5.14 | 149,900 | 5.14 |
ZVRA | 2023-12-08 | 5.13 | 5.28 | 5.04 | 5.08 | 137,400 | 5.08 |
ZVRA | 2023-12-11 | 5.06 | 5.09 | 4.81 | 4.89 | 164,200 | 4.89 |
ZVRA | 2023-12-12 | 4.95 | 4.98 | 4.77 | 4.83 | 181,000 | 4.83 |
ZVRA | 2023-12-13 | 4.77 | 4.99 | 4.67 | 4.98 | 215,600 | 4.98 |
ZVRA | 2023-12-14 | 5 | 5.08 | 4.76 | 4.81 | 234,400 | 4.81 |
ZVRA | 2023-12-15 | 4.86 | 4.95 | 4.71 | 4.765 | 475,700 | 4.765 |
ZVRA | 2023-12-18 | 4.73 | 4.89 | 4.62 | 4.8 | 220,800 | 4.8 |
ZVRA | 2023-12-19 | 4.78 | 4.98 | 4.78 | 4.9 | 212,300 | 4.9 |
ZVRA | 2023-12-20 | 4.9 | 5 | 4.72 | 4.745 | 215,400 | 4.745 |
ZVRA | 2023-12-21 | 4.75 | 4.915 | 4.75 | 4.9 | 141,000 | 4.9 |
ZVRA | 2023-12-22 | 4.89 | 5.08 | 4.83 | 4.97 | 219,900 | 4.97 |
ZVRA | 2023-12-26 | 4.95 | 5.01 | 4.91 | 4.95 | 142,500 | 4.95 |
ZVRA | 2023-12-27 | 5.01 | 5.61 | 5.01 | 5.48 | 619,400 | 5.48 |
ZVRA | 2023-12-28 | 5.61 | 6.48 | 5.61 | 5.7 | 1,359,000 | 5.7 |
ZVRA | 2023-12-29 | 5.93 | 6.68 | 5.895 | 6.55 | 895,800 | 6.55 |
ZVRA | 2024-01-02 | 6.5 | 7.15 | 6.45 | 6.83 | 703,100 | 6.83 |
ZVRA | 2024-01-03 | 6.94 | 6.95 | 6.14 | 6.42 | 439,100 | 6.42 |
ZVRA | 2024-01-04 | 6.39 | 6.5 | 6.02 | 6.15 | 269,300 | 6.15 |
ZVRA | 2024-01-05 | 6.08 | 6.08 | 5.74 | 5.94 | 355,800 | 5.94 |
ZVRA | 2024-01-08 | 5.98 | 6.35 | 5.939 | 6.35 | 307,800 | 6.35 |
ZVRA | 2024-01-09 | 6.26 | 6.34 | 6.08 | 6.185 | 233,000 | 6.185 |
ZVRA | 2024-01-10 | 6.15 | 6.18 | 5.94 | 6.02 | 142,200 | 6.02 |
ZVRA | 2024-01-11 | 5.98 | 6.03 | 5.851 | 6.03 | 165,100 | 6.03 |
ZVRA | 2024-01-12 | 6.1 | 6.225 | 5.82 | 5.92 | 193,100 | 5.92 |
ZVRA | 2024-01-16 | 5.85 | 5.918 | 5.76 | 5.82 | 150,700 | 5.82 |
ZVRA | 2024-01-17 | 5.75 | 5.771 | 5.6 | 5.76 | 173,000 | 5.76 |
ZVRA | 2024-01-18 | 5.76 | 5.76 | 5.66 | 5.71 | 270,600 | 5.71 |
ZVRA | 2024-01-19 | 5.73 | 5.73 | 5.61 | 5.72 | 185,200 | 5.72 |
ZVRA | 2024-01-22 | 5.72 | 5.98 | 5.72 | 5.97 | 220,000 | 5.97 |
ZVRA | 2024-01-23 | 5.98 | 6.17 | 5.81 | 5.94 | 120,900 | 5.94 |
ZVRA | 2024-01-24 | 5.97 | 5.97 | 5.73 | 5.74 | 156,800 | 5.74 |
ZVRA | 2024-01-25 | 5.81 | 5.91 | 5.71 | 5.87 | 160,900 | 5.87 |
ZVRA | 2024-01-26 | 5.93 | 6.09 | 5.81 | 5.975 | 150,200 | 5.975 |
ZVRA | 2024-01-29 | 6 | 6.2 | 5.96 | 6.17 | 211,800 | 6.17 |
ZVRA | 2024-01-30 | 6.16 | 6.16 | 5.92 | 5.93 | 169,500 | 5.93 |
ZVRA | 2024-01-31 | 5.93 | 6.06 | 5.78 | 5.79 | 206,000 | 5.79 |
ZVRA | 2024-02-01 | 5.8 | 5.96 | 5.76 | 5.96 | 175,500 | 5.96 |
ZVRA | 2024-02-02 | 5.9 | 5.92 | 5.67 | 5.78 | 219,000 | 5.78 |
ZVRA | 2024-02-05 | 5.65 | 5.82 | 5.63 | 5.77 | 145,700 | 5.77 |
ZVRA | 2024-02-06 | 5.75 | 6 | 5.735 | 5.905 | 114,200 | 5.905 |
ZVRA | 2024-02-07 | 5.9 | 5.925 | 5.765 | 5.81 | 124,500 | 5.81 |
ZVRA | 2024-02-08 | 5.83 | 6.13 | 5.74 | 5.95 | 457,800 | 5.95 |
ZVRA | 2024-02-09 | 5.99 | 6.19 | 5.965 | 6.15 | 210,100 | 6.15 |
ZVRA | 2024-02-12 | 6.15 | 6.24 | 6 | 6.11 | 181,900 | 6.11 |
ZVRA | 2024-02-13 | 5.94 | 6.04 | 5.71 | 5.76 | 279,000 | 5.76 |
ZVRA | 2024-02-14 | 5.9 | 6.22 | 5.85 | 6.14 | 572,500 | 6.14 |
ZVRA | 2024-02-15 | 6.17 | 6.69 | 6.12 | 6.68 | 339,300 | 6.68 |
ZVRA | 2024-02-16 | 6.63 | 7.1 | 6.56 | 6.86 | 492,100 | 6.86 |
ZVRA | 2024-02-20 | 6.83 | 7.28 | 6.8 | 6.89 | 288,900 | 6.89 |
ZVRA | 2024-02-21 | 6.89 | 7.03 | 6.62 | 6.78 | 219,800 | 6.78 |
ZVRA | 2024-02-22 | 6.74 | 7.07 | 6.74 | 6.8 | 178,400 | 6.8 |
ZVRA | 2024-02-23 | 6.8 | 6.88 | 6.6 | 6.63 | 174,900 | 6.63 |
ZVRA | 2024-02-26 | 6.59 | 6.97 | 6.59 | 6.87 | 212,000 | 6.87 |
ZVRA | 2024-02-27 | 6.9 | 7.07 | 6.76 | 6.95 | 192,100 | 6.95 |
ZVRA | 2024-02-28 | 6.93 | 7.04 | 6.78 | 6.86 | 172,300 | 6.86 |
ZVRA | 2024-02-29 | 6.95 | 6.95 | 6.66 | 6.74 | 189,100 | 6.74 |
ZVRA | 2024-03-01 | 6.75 | 7.1 | 6.706 | 7.08 | 182,100 | 7.08 |
ZVRA | 2024-03-04 | 6.67 | 6.68 | 6.07 | 6.22 | 798,200 | 6.22 |
ZVRA | 2024-03-05 | 6.26 | 6.33 | 5.77 | 5.91 | 385,600 | 5.91 |
ZVRA | 2024-03-06 | 5.95 | 6.39 | 5.93 | 6.25 | 261,400 | 6.25 |
ZVRA | 2024-03-07 | 6.34 | 6.43 | 6.26 | 6.31 | 205,800 | 6.31 |
ZVRA | 2024-03-08 | 6.35 | 6.4 | 6.1 | 6.1 | 127,500 | 6.1 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.