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 | 2023-12-14 | 8.38 | 9 | 6.81 | 7.38 | 305,330 | 7.38 |
ZVSA | 2023-12-15 | 7.1 | 8.48 | 7.1 | 7.75 | 76,870 | 7.75 |
ZVSA | 2023-12-18 | 7.88 | 11.7 | 7.44 | 10.7 | 497,230 | 10.7 |
ZVSA | 2023-12-19 | 10.2 | 10.2 | 8.22 | 8.8 | 134,060 | 8.8 |
ZVSA | 2023-12-20 | 8.7 | 8.8 | 7.69 | 7.98 | 63,070 | 7.98 |
ZVSA | 2023-12-21 | 7.9 | 8.4 | 7.7 | 8.32 | 21,210 | 8.32 |
ZVSA | 2023-12-22 | 8.32 | 8.43 | 8 | 8.2 | 16,380 | 8.2 |
ZVSA | 2023-12-26 | 8.1 | 8.41 | 7.88 | 8.11 | 24,630 | 8.11 |
ZVSA | 2023-12-27 | 8.4 | 8.8 | 7.72 | 8.5 | 43,400 | 8.5 |
ZVSA | 2023-12-28 | 8.5 | 9.75 | 8.31 | 9.49 | 57,570 | 9.49 |
ZVSA | 2023-12-29 | 9.87 | 9.87 | 8.6 | 9 | 27,410 | 9 |
ZVSA | 2024-01-02 | 9.2 | 9.3 | 8.27 | 8.8 | 23,050 | 8.8 |
ZVSA | 2024-01-03 | 9 | 9.8 | 8.82 | 9.18 | 46,450 | 9.18 |
ZVSA | 2024-01-04 | 9.4 | 9.4 | 8.8 | 9.05 | 28,620 | 9.05 |
ZVSA | 2024-01-05 | 9.25 | 9.25 | 8.6 | 8.8 | 18,090 | 8.8 |
ZVSA | 2024-01-08 | 9.05 | 9.05 | 8.61 | 8.7 | 8,570 | 8.7 |
ZVSA | 2024-01-09 | 8.76 | 8.8 | 8.5 | 8.7 | 9,500 | 8.7 |
ZVSA | 2024-01-10 | 8.94 | 8.94 | 8.01 | 8.77 | 16,970 | 8.77 |
ZVSA | 2024-01-11 | 8.7 | 8.7 | 8.1 | 8.1 | 13,650 | 8.1 |
ZVSA | 2024-01-12 | 8.2 | 8.2 | 7.5 | 7.54 | 20,040 | 7.54 |
ZVSA | 2024-01-16 | 7.4 | 7.44 | 6.8 | 6.92 | 20,130 | 6.92 |
ZVSA | 2024-01-17 | 8.4 | 8.4 | 6.9 | 6.9 | 1,587,350 | 6.9 |
ZVSA | 2024-01-18 | 6.21 | 6.43 | 5 | 5.97 | 120,810 | 5.97 |
ZVSA | 2024-01-19 | 5.95 | 6.07 | 5.4 | 5.5 | 30,880 | 5.5 |
ZVSA | 2024-01-22 | 5.41 | 5.9 | 5.4 | 5.76 | 15,930 | 5.76 |
ZVSA | 2024-01-23 | 6.07 | 6.3 | 5.7 | 6.15 | 22,720 | 6.15 |
ZVSA | 2024-01-24 | 6.4 | 6.5 | 6 | 6.5 | 92,040 | 6.5 |
ZVSA | 2024-01-25 | 6.18 | 6.85 | 6.02 | 6.62 | 29,290 | 6.62 |
ZVSA | 2024-01-26 | 6.72 | 6.9 | 6.43 | 6.61 | 21,020 | 6.61 |
ZVSA | 2024-01-29 | 6.7 | 6.7 | 5.8 | 6.4 | 30,210 | 6.4 |
ZVSA | 2024-01-30 | 6.18 | 6.55 | 6 | 6.15 | 14,730 | 6.15 |
ZVSA | 2024-01-31 | 5.9 | 6.37 | 5.5 | 5.7 | 75,980 | 5.7 |
ZVSA | 2024-02-01 | 5.8 | 6.47 | 5.8 | 5.85 | 8,260 | 5.85 |
ZVSA | 2024-02-02 | 5.95 | 6.25 | 5.8 | 5.84 | 10,260 | 5.84 |
ZVSA | 2024-02-05 | 5.84 | 6.3 | 5.83 | 6.1 | 14,460 | 6.1 |
ZVSA | 2024-02-06 | 6.1 | 6.2 | 5.5 | 6.05 | 29,340 | 6.05 |
ZVSA | 2024-02-07 | 5.8 | 6.1 | 5.76 | 5.9 | 19,680 | 5.9 |
ZVSA | 2024-02-08 | 5.76 | 6 | 5.4 | 5.83 | 45,090 | 5.83 |
ZVSA | 2024-02-09 | 5.72 | 6.1 | 5.72 | 5.84 | 7,920 | 5.84 |
ZVSA | 2024-02-12 | 5.9 | 5.98 | 5.63 | 5.94 | 16,810 | 5.94 |
ZVSA | 2024-02-13 | 5.69 | 5.8 | 5.55 | 5.56 | 10,220 | 5.56 |
ZVSA | 2024-02-14 | 5.7 | 5.95 | 5.6 | 5.79 | 13,490 | 5.79 |
ZVSA | 2024-02-15 | 5.75 | 6.2 | 5.65 | 5.77 | 13,910 | 5.77 |
ZVSA | 2024-02-16 | 5.8 | 6.2 | 5.8 | 5.9 | 18,490 | 5.9 |
ZVSA | 2024-02-20 | 6 | 6.2 | 5.8 | 5.95 | 26,170 | 5.95 |
ZVSA | 2024-02-21 | 6 | 8.4 | 5.73 | 6.1 | 393,430 | 6.1 |
ZVSA | 2024-02-22 | 6.2 | 7.28 | 6.1 | 6.2 | 180,160 | 6.2 |
ZVSA | 2024-02-23 | 6.11 | 8.4 | 5.8 | 8.01 | 780,080 | 8.01 |
ZVSA | 2024-02-26 | 14.3 | 25 | 10.4 | 10.8 | 8,880,210 | 10.8 |
ZVSA | 2024-02-27 | 11.8 | 13.4 | 10.4 | 10.9 | 1,191,630 | 10.9 |
ZVSA | 2024-02-28 | 12.2 | 12.4 | 9.31 | 10 | 557,920 | 10 |
ZVSA | 2024-02-29 | 10.2 | 12 | 9.62 | 11 | 399,580 | 11 |
ZVSA | 2024-03-01 | 10.7 | 11.8 | 10.2 | 10.4 | 137,690 | 10.4 |
ZVSA | 2024-03-04 | 10.3 | 10.3 | 9.02 | 9.6 | 109,670 | 9.6 |
ZVSA | 2024-03-05 | 9 | 9.1 | 8.3 | 8.6 | 94,630 | 8.6 |
ZVSA | 2024-03-06 | 8.51 | 8.84 | 7.5 | 7.69 | 73,300 | 7.69 |
ZVSA | 2024-03-07 | 7.71 | 10.8 | 7.6 | 9.55 | 346,640 | 9.55 |
ZVSA | 2024-03-08 | 9.81 | 10.6 | 9.2 | 9.49 | 83,950 | 9.49 |
ZVSA | 2024-03-11 | 9.5 | 9.73 | 8.2 | 8.66 | 106,000 | 8.66 |
ZVSA | 2024-03-12 | 8.79 | 8.9 | 7.8 | 7.89 | 48,440 | 7.89 |
ZVSA | 2024-03-13 | 8.2 | 8.2 | 7.5 | 7.81 | 36,830 | 7.81 |
ZVSA | 2024-03-14 | 8.1 | 8.2 | 7.9 | 7.99 | 38,930 | 7.99 |
ZVSA | 2024-03-15 | 7.87 | 8.34 | 7.81 | 7.81 | 42,260 | 7.81 |
ZVSA | 2024-03-18 | 8.4 | 10.2 | 8 | 8.49 | 709,040 | 8.49 |
ZVSA | 2024-03-19 | 8.24 | 8.5 | 7.6 | 8.11 | 64,930 | 8.11 |
ZVSA | 2024-03-20 | 8.31 | 8.71 | 7.9 | 8.21 | 31,180 | 8.21 |
ZVSA | 2024-03-21 | 8.56 | 8.56 | 8 | 8.2 | 38,000 | 8.2 |
ZVSA | 2024-03-22 | 8.1 | 8.3 | 7.9 | 8.16 | 24,600 | 8.16 |
ZVSA | 2024-03-25 | 8.17 | 8.17 | 7.8 | 8 | 35,100 | 8 |
ZVSA | 2024-03-26 | 8 | 8 | 7.09 | 7.49 | 45,400 | 7.49 |
ZVSA | 2024-03-27 | 7.5 | 7.82 | 7.16 | 7.78 | 40,970 | 7.78 |
ZVSA | 2024-03-28 | 7.6 | 8.4 | 7.4 | 7.5 | 86,600 | 7.5 |
ZVSA | 2024-04-01 | 7.5 | 7.65 | 7.2 | 7.47 | 19,270 | 7.47 |
ZVSA | 2024-04-02 | 7.35 | 7.47 | 6.81 | 7.29 | 16,490 | 7.29 |
ZVSA | 2024-04-03 | 7.5 | 7.5 | 6.91 | 7.13 | 12,900 | 7.13 |
ZVSA | 2024-04-04 | 7.65 | 7.86 | 7.2 | 7.4 | 111,640 | 7.4 |
ZVSA | 2024-04-05 | 7.27 | 7.5 | 7.2 | 7.34 | 29,750 | 7.34 |
ZVSA | 2024-04-08 | 7.28 | 7.66 | 7.2 | 7.33 | 19,310 | 7.33 |
ZVSA | 2024-04-09 | 7.2 | 7.36 | 7.15 | 7.18 | 9,170 | 7.18 |
ZVSA | 2024-04-10 | 7.18 | 7.5 | 7.03 | 7.5 | 20,410 | 7.5 |
ZVSA | 2024-04-11 | 7.5 | 8.05 | 7.2 | 7.5 | 37,590 | 7.5 |
ZVSA | 2024-04-12 | 7.6 | 7.6 | 7 | 7.1 | 35,880 | 7.1 |
ZVSA | 2024-04-15 | 7.2 | 7.3 | 6.3 | 6.36 | 46,120 | 6.36 |
ZVSA | 2024-04-16 | 6.29 | 6.3 | 5.7 | 5.78 | 32,930 | 5.78 |
ZVSA | 2024-04-17 | 5.98 | 6 | 5.6 | 5.83 | 21,460 | 5.83 |
ZVSA | 2024-04-18 | 6 | 6.42 | 5.83 | 6.26 | 44,210 | 6.26 |
ZVSA | 2024-04-19 | 6.4 | 6.4 | 5.71 | 5.86 | 28,440 | 5.86 |
ZVSA | 2024-04-22 | 6.04 | 6.04 | 5.5 | 5.75 | 25,740 | 5.75 |
ZVSA | 2024-04-23 | 5.85 | 5.85 | 5.5 | 5.63 | 15,500 | 5.63 |
ZVSA | 2024-04-24 | 5.99 | 6.2 | 5.74 | 6.1 | 32,860 | 6.1 |
ZVSA | 2024-04-25 | 5.78 | 6.3 | 5.6 | 6.08 | 40,900 | 6.08 |
ZVSA | 2024-04-26 | 5.44 | 6.2 | 4.44 | 4.99 | 440,500 | 4.99 |
ZVSA | 2024-04-29 | 6.53 | 6.7 | 5.15 | 5.77 | 8,062,900 | 5.77 |
ZVSA | 2024-04-30 | 5.59 | 5.59 | 5.095 | 5.29 | 189,100 | 5.29 |
ZVSA | 2024-05-01 | 5.16 | 5.9 | 5.15 | 5.24 | 193,000 | 5.24 |
ZVSA | 2024-05-02 | 5.2 | 6.08 | 5.15 | 5.74 | 206,100 | 5.74 |
ZVSA | 2024-05-03 | 5.58 | 6 | 5.25 | 5.45 | 374,700 | 5.45 |
ZVSA | 2024-05-06 | 5.8 | 6.55 | 5.65 | 6.39 | 515,700 | 6.39 |
ZVSA | 2024-05-07 | 6.21 | 6.686 | 6.06 | 6.47 | 212,300 | 6.47 |
ZVSA | 2024-05-08 | 6.38 | 6.58 | 5.5 | 5.6 | 144,000 | 5.6 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.