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
⌀ |
|---|---|---|---|---|---|---|---|
ZVSA | 2023-03-01 | 773.5 | 773.5 | 735 | 749 | 112 | 749 |
ZVSA | 2023-03-02 | 749 | 770 | 749 | 763 | 30 | 763 |
ZVSA | 2023-03-03 | 752.5 | 770 | 700 | 728 | 107 | 728 |
ZVSA | 2023-03-06 | 731.5 | 763 | 731.5 | 758.450012 | 37 | 758.450012 |
ZVSA | 2023-03-07 | 759.5 | 822.150024 | 738.5 | 791 | 212 | 791 |
ZVSA | 2023-03-08 | 773.5 | 789.25 | 752.5 | 780.5 | 67 | 780.5 |
ZVSA | 2023-03-09 | 756 | 787.5 | 724.5 | 745.5 | 49 | 745.5 |
ZVSA | 2023-03-10 | 721 | 749 | 717.5 | 735 | 43 | 735 |
ZVSA | 2023-03-13 | 745.5 | 745.5 | 686 | 686 | 119 | 686 |
ZVSA | 2023-03-14 | 745.5 | 745.5 | 679 | 731.5 | 35 | 731.5 |
ZVSA | 2023-03-15 | 703.5 | 729.75 | 687.75 | 717.5 | 25 | 717.5 |
ZVSA | 2023-03-16 | 700 | 710.5 | 700 | 700 | 55 | 700 |
ZVSA | 2023-03-17 | 728 | 728 | 616 | 616 | 131 | 616 |
ZVSA | 2023-03-20 | 602 | 633.5 | 563.5 | 563.5 | 56 | 563.5 |
ZVSA | 2023-03-21 | 570.5 | 637.700012 | 551.25 | 570.5 | 117 | 570.5 |
ZVSA | 2023-03-22 | 567 | 588 | 567 | 570.5 | 16 | 570.5 |
ZVSA | 2023-03-23 | 689.5 | 969.5 | 626.5 | 658 | 27,949 | 658 |
ZVSA | 2023-03-24 | 651 | 763 | 619.5 | 763 | 1,935 | 763 |
ZVSA | 2023-03-27 | 763 | 826 | 724.5 | 759.5 | 657 | 759.5 |
ZVSA | 2023-03-28 | 763 | 794.5 | 686 | 703.5 | 200 | 703.5 |
ZVSA | 2023-03-29 | 703.5 | 703.5 | 668.5 | 693 | 99 | 693 |
ZVSA | 2023-03-30 | 749 | 749 | 679 | 700 | 94 | 700 |
ZVSA | 2023-03-31 | 731.5 | 731.5 | 665 | 675.5 | 71 | 675.5 |
ZVSA | 2023-04-03 | 668.5 | 686 | 612.5 | 668.5 | 90 | 668.5 |
ZVSA | 2023-04-04 | 686 | 695.799988 | 630 | 647.5 | 57 | 647.5 |
ZVSA | 2023-04-05 | 633.5 | 658 | 612.5 | 616 | 109 | 616 |
ZVSA | 2023-04-06 | 612.5 | 633.5 | 602 | 605.5 | 61 | 605.5 |
ZVSA | 2023-04-10 | 623.349976 | 658 | 605.5 | 623 | 119 | 623 |
ZVSA | 2023-04-11 | 581 | 612.5 | 581 | 591.5 | 64 | 591.5 |
ZVSA | 2023-04-12 | 633.5 | 633.849976 | 595 | 595 | 73 | 595 |
ZVSA | 2023-04-13 | 589.75 | 630 | 584.5 | 619.5 | 40 | 619.5 |
ZVSA | 2023-04-14 | 629.299988 | 651 | 605.5 | 626.5 | 61 | 626.5 |
ZVSA | 2023-04-17 | 626.5 | 668.5 | 605.5 | 612.5 | 104 | 612.5 |
ZVSA | 2023-04-18 | 630 | 630 | 604.450012 | 612.5 | 37 | 612.5 |
ZVSA | 2023-04-19 | 623 | 633.5 | 598.5 | 605.5 | 47 | 605.5 |
ZVSA | 2023-04-20 | 605.5 | 612.5 | 588 | 612.5 | 41 | 612.5 |
ZVSA | 2023-04-21 | 619.5 | 619.5 | 567 | 584.5 | 72 | 584.5 |
ZVSA | 2023-04-24 | 759.5 | 906.5 | 584.5 | 598.5 | 13,878 | 598.5 |
ZVSA | 2023-04-25 | 591.5 | 717.5 | 525.349976 | 563.5 | 1,330 | 563.5 |
ZVSA | 2023-04-26 | 179.899994 | 192.5 | 164.5 | 174.300003 | 38,945 | 174.300003 |
ZVSA | 2023-04-27 | 161 | 184.449997 | 149.100006 | 175.699997 | 11,150 | 175.699997 |
ZVSA | 2023-04-28 | 157.5 | 171.149994 | 154 | 162.75 | 9,020 | 162.75 |
ZVSA | 2023-05-01 | 171.5 | 192.5 | 168 | 183.75 | 17,725 | 183.75 |
ZVSA | 2023-05-02 | 183.75 | 210 | 161.699997 | 175 | 13,448 | 175 |
ZVSA | 2023-05-03 | 169.75 | 203 | 159.25 | 185.5 | 9,581 | 185.5 |
ZVSA | 2023-05-04 | 193.550003 | 199.5 | 181.649994 | 199.5 | 12,783 | 199.5 |
ZVSA | 2023-05-05 | 203 | 206.5 | 183.75 | 196.699997 | 6,317 | 196.699997 |
ZVSA | 2023-05-08 | 203.699997 | 220.850006 | 196 | 210 | 8,784 | 210 |
ZVSA | 2023-05-09 | 213.5 | 213.5 | 193.550003 | 203 | 3,000 | 203 |
ZVSA | 2023-05-10 | 199.5 | 203 | 163.100006 | 178.5 | 9,062 | 178.5 |
ZVSA | 2023-05-11 | 178.5 | 186.199997 | 168 | 173.600006 | 3,044 | 173.600006 |
ZVSA | 2023-05-12 | 172.550003 | 177.100006 | 150.5 | 161 | 5,992 | 161 |
ZVSA | 2023-05-15 | 159.600006 | 160.649994 | 149.100006 | 151.199997 | 3,546 | 151.199997 |
ZVSA | 2023-05-16 | 159.949997 | 161 | 129.5 | 133.350006 | 3,763 | 133.350006 |
ZVSA | 2023-05-17 | 133.699997 | 142.100006 | 130.899994 | 131.25 | 2,129 | 131.25 |
ZVSA | 2023-05-18 | 133 | 138.600006 | 128.800003 | 129.5 | 1,710 | 129.5 |
ZVSA | 2023-05-19 | 154 | 155.399994 | 134.75 | 147.699997 | 11,236 | 147.699997 |
ZVSA | 2023-05-22 | 167.300003 | 180.25 | 148.75 | 167.300003 | 35,640 | 167.300003 |
ZVSA | 2023-05-23 | 160.649994 | 164.5 | 147.699997 | 150.5 | 7,083 | 150.5 |
ZVSA | 2023-05-24 | 149.800003 | 161 | 148.75 | 152.600006 | 3,567 | 152.600006 |
ZVSA | 2023-05-25 | 156.100006 | 157.5 | 143.5 | 143.5 | 4,181 | 143.5 |
ZVSA | 2023-05-26 | 148.75 | 150.5 | 136.850006 | 138.25 | 2,557 | 138.25 |
ZVSA | 2023-05-30 | 140 | 140 | 126.699997 | 136.5 | 3,670 | 136.5 |
ZVSA | 2023-05-31 | 132.649994 | 136.5 | 126.349998 | 128.100006 | 1,727 | 128.100006 |
ZVSA | 2023-06-01 | 133 | 146.649994 | 129.5 | 143.5 | 4,445 | 143.5 |
ZVSA | 2023-06-02 | 142.449997 | 147 | 126.349998 | 131.25 | 1,793 | 131.25 |
ZVSA | 2023-06-05 | 133 | 136.5 | 128.800003 | 133 | 2,242 | 133 |
ZVSA | 2023-06-06 | 140 | 140 | 129.5 | 139.649994 | 6,621 | 139.649994 |
ZVSA | 2023-06-07 | 136.850006 | 136.850006 | 130.199997 | 132.300003 | 2,647 | 132.300003 |
ZVSA | 2023-06-08 | 136.149994 | 141.75 | 133 | 139.649994 | 2,269 | 139.649994 |
ZVSA | 2023-06-09 | 140 | 141.399994 | 134.050003 | 138.25 | 1,258 | 138.25 |
ZVSA | 2023-06-12 | 137.550003 | 139.649994 | 134.75 | 136.850006 | 1,479 | 136.850006 |
ZVSA | 2023-06-13 | 134.75 | 138.25 | 134.399994 | 135.449997 | 3,107 | 135.449997 |
ZVSA | 2023-06-14 | 135.100006 | 136.5 | 130.199997 | 130.199997 | 1,577 | 130.199997 |
ZVSA | 2023-06-15 | 129.5 | 132.300003 | 98.349998 | 115.5 | 7,184 | 115.5 |
ZVSA | 2023-06-16 | 115.5 | 119 | 109.199997 | 115.5 | 2,331 | 115.5 |
ZVSA | 2023-06-20 | 108.5 | 112 | 101.5 | 101.849998 | 19,388 | 101.849998 |
ZVSA | 2023-06-21 | 104.650002 | 104.650002 | 84 | 85.75 | 11,669 | 85.75 |
ZVSA | 2023-06-22 | 91 | 94.150002 | 87.849998 | 90.650002 | 6,410 | 90.650002 |
ZVSA | 2023-06-23 | 87.5 | 91 | 84.349998 | 91 | 2,810 | 91 |
ZVSA | 2023-06-26 | 90.300003 | 90.300003 | 84 | 89.25 | 2,247 | 89.25 |
ZVSA | 2023-06-27 | 87.5 | 93.099998 | 86.800003 | 88.900002 | 1,652 | 88.900002 |
ZVSA | 2023-06-28 | 87.849998 | 91 | 86.800003 | 89.949997 | 3,191 | 89.949997 |
ZVSA | 2023-06-29 | 90.650002 | 91 | 86.099998 | 88.550003 | 1,605 | 88.550003 |
ZVSA | 2023-06-30 | 89.25 | 91 | 85.75 | 86.099998 | 1,738 | 86.099998 |
ZVSA | 2023-07-03 | 87.150002 | 87.150002 | 80.849998 | 84 | 1,290 | 84 |
ZVSA | 2023-07-05 | 85.75 | 87.150002 | 80.849998 | 86.800003 | 1,655 | 86.800003 |
ZVSA | 2023-07-06 | 87.5 | 87.5 | 81.550003 | 84 | 1,012 | 84 |
ZVSA | 2023-07-07 | 112 | 115.150002 | 87.849998 | 91 | 86,926 | 91 |
ZVSA | 2023-07-10 | 86.800003 | 94.5 | 84 | 94.5 | 10,933 | 94.5 |
ZVSA | 2023-07-11 | 89.949997 | 91 | 86.099998 | 87.849998 | 3,361 | 87.849998 |
ZVSA | 2023-07-12 | 89.25 | 90.300003 | 86.449997 | 89.25 | 2,098 | 89.25 |
ZVSA | 2023-07-13 | 87.849998 | 89.25 | 84.699997 | 87.5 | 1,251 | 87.5 |
ZVSA | 2023-07-14 | 89.25 | 89.25 | 81.199997 | 87.150002 | 2,421 | 87.150002 |
ZVSA | 2023-07-17 | 86.099998 | 89.25 | 85.400002 | 87.849998 | 1,077 | 87.849998 |
ZVSA | 2023-07-18 | 86.449997 | 90.650002 | 80.5 | 81.199997 | 3,920 | 81.199997 |
ZVSA | 2023-07-19 | 70 | 77.349998 | 70 | 76.300003 | 8,109 | 76.300003 |
ZVSA | 2023-07-20 | 76.650002 | 79.099998 | 73.5 | 75.949997 | 2,321 | 75.949997 |
ZVSA | 2023-07-21 | 75.25 | 75.25 | 67.199997 | 69.300003 | 2,445 | 69.300003 |
ZVSA | 2023-07-24 | 61.25 | 63 | 56.349998 | 61.25 | 30,323 | 61.25 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.