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 | 2023-07-25 | 59.5 | 59.849998 | 58.099998 | 58.799999 | 4,410 | 58.799999 |
ZVSA | 2023-07-26 | 57.400002 | 59.5 | 56.700001 | 58.099998 | 2,361 | 58.099998 |
ZVSA | 2023-07-27 | 59.5 | 60.200001 | 56.700001 | 56.700001 | 2,679 | 56.700001 |
ZVSA | 2023-07-28 | 58.099998 | 61.25 | 57.049999 | 59.150002 | 3,219 | 59.150002 |
ZVSA | 2023-07-31 | 59.150002 | 61.25 | 59.150002 | 60.549999 | 2,669 | 60.549999 |
ZVSA | 2023-08-01 | 59.150002 | 60.900002 | 59.150002 | 59.5 | 1,155 | 59.5 |
ZVSA | 2023-08-02 | 59.5 | 60.549999 | 56 | 59.5 | 2,617 | 59.5 |
ZVSA | 2023-08-03 | 59.5 | 59.5 | 52.849998 | 56 | 2,988 | 56 |
ZVSA | 2023-08-04 | 56.349998 | 61.25 | 55.299999 | 59.5 | 5,100 | 59.5 |
ZVSA | 2023-08-07 | 57.75 | 59.5 | 57.049999 | 57.400002 | 1,318 | 57.400002 |
ZVSA | 2023-08-08 | 54.950001 | 58.450001 | 54.950001 | 56.349998 | 1,483 | 56.349998 |
ZVSA | 2023-08-09 | 56.349998 | 58.799999 | 54.599998 | 55.650002 | 1,488 | 55.650002 |
ZVSA | 2023-08-10 | 57.400002 | 57.400002 | 54.950001 | 55.650002 | 1,221 | 55.650002 |
ZVSA | 2023-08-11 | 56 | 57.75 | 52.849998 | 57.75 | 4,169 | 57.75 |
ZVSA | 2023-08-14 | 58.099998 | 58.099998 | 53.900002 | 56 | 1,619 | 56 |
ZVSA | 2023-08-15 | 56.700001 | 56.700001 | 53.549999 | 56 | 1,771 | 56 |
ZVSA | 2023-08-16 | 56 | 57.049999 | 54.599998 | 56 | 1,780 | 56 |
ZVSA | 2023-08-17 | 55.299999 | 55.650002 | 54.25 | 54.950001 | 1,033 | 54.950001 |
ZVSA | 2023-08-18 | 54.25 | 55.650002 | 52.5 | 54.599998 | 879 | 54.599998 |
ZVSA | 2023-08-21 | 54.950001 | 57.049999 | 53.900002 | 57.049999 | 645 | 57.049999 |
ZVSA | 2023-08-22 | 55.299999 | 55.299999 | 52.849998 | 53.200001 | 2,039 | 53.200001 |
ZVSA | 2023-08-23 | 53.900002 | 54.25 | 52.5 | 53.200001 | 1,369 | 53.200001 |
ZVSA | 2023-08-24 | 53.900002 | 53.900002 | 52.5 | 52.849998 | 1,553 | 52.849998 |
ZVSA | 2023-08-25 | 53.900002 | 54.599998 | 45.5 | 52.150002 | 2,043 | 52.150002 |
ZVSA | 2023-08-28 | 50.400002 | 52.5 | 49.700001 | 52.150002 | 7,405 | 52.150002 |
ZVSA | 2023-08-29 | 52.150002 | 52.150002 | 49 | 50.049999 | 1,365 | 50.049999 |
ZVSA | 2023-08-30 | 49.700001 | 50.75 | 49 | 49.700001 | 1,467 | 49.700001 |
ZVSA | 2023-08-31 | 50.049999 | 50.400002 | 49 | 49.700001 | 1,141 | 49.700001 |
ZVSA | 2023-09-01 | 48.299999 | 50.75 | 48.299999 | 49.349998 | 983 | 49.349998 |
ZVSA | 2023-09-05 | 51.799999 | 51.799999 | 44.099998 | 45.150002 | 2,599 | 45.150002 |
ZVSA | 2023-09-06 | 46.549999 | 47.25 | 44.450001 | 45.849998 | 2,578 | 45.849998 |
ZVSA | 2023-09-07 | 46.900002 | 46.900002 | 39.200001 | 43.049999 | 1,762 | 43.049999 |
ZVSA | 2023-09-08 | 51.799999 | 57.400002 | 43.75 | 44.099998 | 112,247 | 44.099998 |
ZVSA | 2023-09-11 | 45.5 | 45.5 | 38.5 | 38.849998 | 15,865 | 38.849998 |
ZVSA | 2023-09-12 | 38.5 | 45.150002 | 38.5 | 45.150002 | 25,193 | 45.150002 |
ZVSA | 2023-09-13 | 65.449997 | 79.800003 | 56.349998 | 66.5 | 341,481 | 66.5 |
ZVSA | 2023-09-14 | 57.75 | 59.5 | 45.5 | 52.5 | 57,946 | 52.5 |
ZVSA | 2023-09-15 | 47.25 | 52.150002 | 43.400002 | 52.150002 | 17,252 | 52.150002 |
ZVSA | 2023-09-18 | 51.450001 | 51.799999 | 45.5 | 46.200001 | 13,311 | 46.200001 |
ZVSA | 2023-09-19 | 48.299999 | 49.349998 | 45.150002 | 47.599998 | 10,363 | 47.599998 |
ZVSA | 2023-09-20 | 47.599998 | 49 | 43.75 | 46.200001 | 7,626 | 46.200001 |
ZVSA | 2023-09-21 | 43.75 | 45.849998 | 43.400002 | 45.5 | 6,907 | 45.5 |
ZVSA | 2023-09-22 | 44.099998 | 50.75 | 44.099998 | 46.549999 | 10,996 | 46.549999 |
ZVSA | 2023-09-25 | 45.150002 | 45.5 | 42.700001 | 44.450001 | 7,056 | 44.450001 |
ZVSA | 2023-09-26 | 44.450001 | 49 | 42 | 47.599998 | 16,307 | 47.599998 |
ZVSA | 2023-09-27 | 45.849998 | 52.150002 | 45.150002 | 48.299999 | 10,702 | 48.299999 |
ZVSA | 2023-09-28 | 47.599998 | 47.599998 | 42.349998 | 43.75 | 8,864 | 43.75 |
ZVSA | 2023-09-29 | 45.150002 | 48.299999 | 43.75 | 45.5 | 10,031 | 45.5 |
ZVSA | 2023-10-02 | 45.5 | 49.700001 | 44.799999 | 47.25 | 6,592 | 47.25 |
ZVSA | 2023-10-03 | 47.950001 | 56.700001 | 47.25 | 54.25 | 42,595 | 54.25 |
ZVSA | 2023-10-04 | 58.799999 | 62.299999 | 49.349998 | 50.75 | 45,253 | 50.75 |
ZVSA | 2023-10-05 | 47.25 | 50.75 | 45.5 | 45.849998 | 17,198 | 45.849998 |
ZVSA | 2023-10-06 | 43.75 | 44.450001 | 40.599998 | 42 | 15,196 | 42 |
ZVSA | 2023-10-09 | 41.299999 | 42 | 38.5 | 40.950001 | 11,443 | 40.950001 |
ZVSA | 2023-10-10 | 42 | 44.450001 | 39.549999 | 43.75 | 12,658 | 43.75 |
ZVSA | 2023-10-11 | 43.75 | 50.75 | 42.349998 | 48.299999 | 47,034 | 48.299999 |
ZVSA | 2023-10-12 | 48.650002 | 48.650002 | 43.400002 | 45.849998 | 10,626 | 45.849998 |
ZVSA | 2023-10-13 | 44.450001 | 46.900002 | 43.049999 | 45.5 | 4,914 | 45.5 |
ZVSA | 2023-10-16 | 44.450001 | 47.25 | 39.200001 | 44.099998 | 11,282 | 44.099998 |
ZVSA | 2023-10-17 | 42.700001 | 45.150002 | 42 | 42.700001 | 3,616 | 42.700001 |
ZVSA | 2023-10-18 | 42.700001 | 46.900002 | 42.700001 | 44.799999 | 7,752 | 44.799999 |
ZVSA | 2023-10-19 | 43.75 | 46.900002 | 43.75 | 44.799999 | 6,251 | 44.799999 |
ZVSA | 2023-10-20 | 43.400002 | 45.5 | 42 | 43.75 | 4,453 | 43.75 |
ZVSA | 2023-10-23 | 42.349998 | 43.75 | 40.25 | 41.299999 | 4,428 | 41.299999 |
ZVSA | 2023-10-24 | 41.650002 | 41.650002 | 40.25 | 40.599998 | 3,232 | 40.599998 |
ZVSA | 2023-10-25 | 40.950001 | 43.75 | 39.900002 | 40.25 | 5,290 | 40.25 |
ZVSA | 2023-10-26 | 39.200001 | 40.950001 | 38.849998 | 40.599998 | 2,661 | 40.599998 |
ZVSA | 2023-10-27 | 40.599998 | 42.700001 | 35.349998 | 38.5 | 3,946 | 38.5 |
ZVSA | 2023-10-30 | 38.5 | 39.549999 | 35.349998 | 36.400002 | 4,302 | 36.400002 |
ZVSA | 2023-10-31 | 35.349998 | 36.049999 | 25.9 | 28.700001 | 18,486 | 28.700001 |
ZVSA | 2023-11-01 | 37.099998 | 38.150002 | 29.75 | 31.5 | 80,786 | 31.5 |
ZVSA | 2023-11-02 | 29.75 | 35 | 28.700001 | 33.950001 | 16,010 | 33.950001 |
ZVSA | 2023-11-03 | 28.35 | 32.549999 | 28.35 | 30.799999 | 9,669 | 30.799999 |
ZVSA | 2023-11-06 | 29.75 | 30.450001 | 29.049999 | 30.1 | 3,444 | 30.1 |
ZVSA | 2023-11-07 | 29.75 | 30.1 | 26.6 | 26.950001 | 10,498 | 26.950001 |
ZVSA | 2023-11-08 | 28.35 | 28.35 | 25.549999 | 27.299999 | 8,018 | 27.299999 |
ZVSA | 2023-11-09 | 29.75 | 29.75 | 25.549999 | 25.9 | 23,328 | 25.9 |
ZVSA | 2023-11-10 | 27.299999 | 27.299999 | 22.75 | 23.1 | 9,931 | 23.1 |
ZVSA | 2023-11-13 | 32.900002 | 34.650002 | 28.700001 | 32.549999 | 124,819 | 32.549999 |
ZVSA | 2023-11-14 | 28 | 29.4 | 26.950001 | 29.4 | 12,798 | 29.4 |
ZVSA | 2023-11-15 | 27.65 | 30.799999 | 27.65 | 29.049999 | 4,832 | 29.049999 |
ZVSA | 2023-11-16 | 29.049999 | 29.4 | 25.9 | 26.6 | 5,958 | 26.6 |
ZVSA | 2023-11-17 | 26.950001 | 29.4 | 24.5 | 28.700001 | 8,084 | 28.700001 |
ZVSA | 2023-11-20 | 27.65 | 28 | 25.9 | 28 | 4,988 | 28 |
ZVSA | 2023-11-21 | 27.299999 | 27.299999 | 26.6 | 26.6 | 2,956 | 26.6 |
ZVSA | 2023-11-22 | 26.950001 | 29.4 | 26.6 | 28.700001 | 5,077 | 28.700001 |
ZVSA | 2023-11-24 | 30.1 | 30.1 | 26.6 | 28.700001 | 1,807 | 28.700001 |
ZVSA | 2023-11-27 | 28.700001 | 29.4 | 26.6 | 28 | 2,441 | 28 |
ZVSA | 2023-11-28 | 27.299999 | 28.35 | 26.25 | 27.299999 | 2,827 | 27.299999 |
ZVSA | 2023-11-29 | 28 | 35 | 26.6 | 32.900002 | 18,352 | 32.900002 |
ZVSA | 2023-11-30 | 35 | 42.349998 | 21 | 22.75 | 39,249 | 22.75 |
ZVSA | 2023-12-01 | 21.35 | 21.700001 | 19.25 | 21 | 10,374 | 21 |
ZVSA | 2023-12-04 | 21 | 22.75 | 18.9 | 21.700001 | 8,585 | 21.700001 |
ZVSA | 2023-12-05 | 19.6 | 24.9 | 17.700001 | 21.700001 | 33,440 | 21.700001 |
ZVSA | 2023-12-06 | 29 | 30.299999 | 19.950001 | 21.4 | 1,059,950 | 21.4 |
ZVSA | 2023-12-07 | 12.4 | 17.700001 | 10.9 | 11.5 | 438,130 | 11.5 |
ZVSA | 2023-12-08 | 11.5 | 11.5 | 8.92 | 8.99 | 95,230 | 8.99 |
ZVSA | 2023-12-11 | 8.7 | 8.85 | 7.8 | 8.2 | 44,760 | 8.2 |
ZVSA | 2023-12-12 | 7.96 | 8.2 | 7.1 | 7.13 | 37,530 | 7.13 |
ZVSA | 2023-12-13 | 6.75 | 8 | 6.75 | 7.59 | 58,950 | 7.59 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.