symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-07-22 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
⌀ |
---|---|---|---|---|---|---|---|
ZYXI
|
2005-08-29
| 0.454545 | 0.490909 | 0.454545 | 0.454545 | 23,210 | 0.244588 |
ZYXI
|
2005-08-30
| 0.454545 | 0.463636 | 0.454545 | 0.454545 | 7,150 | 0.244588 |
ZYXI
|
2005-08-31
| 0.490909 | 0.5 | 0.463636 | 0.5 | 23,760 | 0.269047 |
ZYXI
|
2005-09-01
| 0.5 | 0.5 | 0.5 | 0.5 | 12,870 | 0.269047 |
ZYXI
|
2005-09-02
| 0.509091 | 0.590909 | 0.509091 | 0.545455 | 85,360 | 0.293506 |
ZYXI
|
2005-09-06
| 0.454545 | 0.590909 | 0.454545 | 0.5 | 76,230 | 0.269047 |
ZYXI
|
2005-09-07
| 0.563636 | 0.663636 | 0.527273 | 0.545455 | 96,800 | 0.293506 |
ZYXI
|
2005-09-08
| 0.618182 | 0.618182 | 0.572727 | 0.618182 | 60,390 | 0.33264 |
ZYXI
|
2005-09-09
| 0.618182 | 0.654545 | 0.590909 | 0.636364 | 75,680 | 0.342424 |
ZYXI
|
2005-09-12
| 0.654545 | 0.663636 | 0.618182 | 0.618182 | 30,800 | 0.33264 |
ZYXI
|
2005-09-13
| 0.618182 | 0.618182 | 0.581818 | 0.618182 | 38,720 | 0.33264 |
ZYXI
|
2005-09-14
| 0.618182 | 0.636364 | 0.618182 | 0.636364 | 11,660 | 0.342424 |
ZYXI
|
2005-09-15
| 0.636364 | 0.727273 | 0.636364 | 0.709091 | 35,090 | 0.381558 |
ZYXI
|
2005-09-16
| 0.745455 | 0.745455 | 0.663636 | 0.681818 | 72,600 | 0.366883 |
ZYXI
|
2005-09-19
| 0.663636 | 0.663636 | 0.627273 | 0.645455 | 30,030 | 0.347316 |
ZYXI
|
2005-09-20
| 0.681818 | 0.681818 | 0.663636 | 0.663636 | 13,530 | 0.357099 |
ZYXI
|
2005-09-21
| 0.645455 | 0.645455 | 0.636364 | 0.636364 | 22,440 | 0.342424 |
ZYXI
|
2005-09-22
| 0.636364 | 0.636364 | 0.636364 | 0.636364 | 21,010 | 0.342424 |
ZYXI
|
2005-09-23
| 0.636364 | 0.645455 | 0.636364 | 0.636364 | 24,420 | 0.342424 |
ZYXI
|
2005-09-26
| 0.663636 | 0.7 | 0.636364 | 0.681818 | 31,240 | 0.366883 |
ZYXI
|
2005-09-27
| 0.663636 | 0.663636 | 0.636364 | 0.636364 | 18,370 | 0.342424 |
ZYXI
|
2005-09-28
| 0.636364 | 0.645455 | 0.636364 | 0.636364 | 11,660 | 0.342424 |
ZYXI
|
2005-09-29
| 0.636364 | 0.636364 | 0.636364 | 0.636364 | 0 | 0.342424 |
ZYXI
|
2005-09-30
| 0.636364 | 0.681818 | 0.636364 | 0.681818 | 16,500 | 0.366883 |
ZYXI
|
2005-10-03
| 0.681818 | 0.681818 | 0.681818 | 0.681818 | 0 | 0.366883 |
ZYXI
|
2005-10-04
| 0.636364 | 0.636364 | 0.636364 | 0.636364 | 5,720 | 0.342424 |
ZYXI
|
2005-10-05
| 0.636364 | 0.718182 | 0.636364 | 0.645455 | 19,360 | 0.347316 |
ZYXI
|
2005-10-06
| 0.645455 | 0.654545 | 0.618182 | 0.654545 | 50,050 | 0.352207 |
ZYXI
|
2005-10-07
| 0.636364 | 0.645455 | 0.618182 | 0.645455 | 17,050 | 0.347316 |
ZYXI
|
2005-10-10
| 0.618182 | 0.663636 | 0.618182 | 0.663636 | 2,420 | 0.357099 |
ZYXI
|
2005-10-11
| 0.618182 | 0.645455 | 0.618182 | 0.618182 | 4,950 | 0.33264 |
ZYXI
|
2005-10-12
| 0.590909 | 0.681818 | 0.5 | 0.672727 | 41,910 | 0.361991 |
ZYXI
|
2005-10-13
| 0.672727 | 0.672727 | 0.672727 | 0.672727 | 0 | 0.361991 |
ZYXI
|
2005-10-14
| 0.5 | 0.672727 | 0.5 | 0.672727 | 220 | 0.361991 |
ZYXI
|
2005-10-17
| 0.545455 | 0.636364 | 0.545455 | 0.636364 | 9,570 | 0.342424 |
ZYXI
|
2005-10-18
| 0.636364 | 0.636364 | 0.636364 | 0.636364 | 2,750 | 0.342424 |
ZYXI
|
2005-10-19
| 0.636364 | 0.636364 | 0.636364 | 0.636364 | 0 | 0.342424 |
ZYXI
|
2005-10-20
| 0.590909 | 0.681818 | 0.518182 | 0.681818 | 12,760 | 0.366883 |
ZYXI
|
2005-10-21
| 0.545455 | 0.672727 | 0.509091 | 0.672727 | 12,870 | 0.361991 |
ZYXI
|
2005-10-24
| 0.672727 | 0.672727 | 0.672727 | 0.672727 | 0 | 0.361991 |
ZYXI
|
2005-10-25
| 0.590909 | 0.636364 | 0.590909 | 0.636364 | 13,750 | 0.342424 |
ZYXI
|
2005-10-26
| 0.636364 | 0.636364 | 0.636364 | 0.636364 | 0 | 0.342424 |
ZYXI
|
2005-10-27
| 0.590909 | 0.6 | 0.5 | 0.5 | 13,200 | 0.269047 |
ZYXI
|
2005-10-28
| 0.554545 | 0.554545 | 0.554545 | 0.554545 | 1,100 | 0.298398 |
ZYXI
|
2005-10-31
| 0.554545 | 0.636364 | 0.554545 | 0.618182 | 15,290 | 0.33264 |
ZYXI
|
2005-11-01
| 0.618182 | 0.618182 | 0.590909 | 0.590909 | 12,320 | 0.317965 |
ZYXI
|
2005-11-02
| 0.590909 | 0.590909 | 0.590909 | 0.590909 | 4,180 | 0.317965 |
ZYXI
|
2005-11-03
| 0.590909 | 0.590909 | 0.590909 | 0.590909 | 0 | 0.317965 |
ZYXI
|
2005-11-04
| 0.590909 | 0.590909 | 0.590909 | 0.590909 | 11,000 | 0.317965 |
ZYXI
|
2005-11-07
| 0.554545 | 0.572727 | 0.554545 | 0.572727 | 35,860 | 0.308181 |
ZYXI
|
2005-11-08
| 0.590909 | 0.654545 | 0.590909 | 0.590909 | 70,840 | 0.317965 |
ZYXI
|
2005-11-09
| 0.590909 | 0.636364 | 0.545455 | 0.545455 | 30,250 | 0.293506 |
ZYXI
|
2005-11-10
| 0.545455 | 0.545455 | 0.545455 | 0.545455 | 3,300 | 0.293506 |
ZYXI
|
2005-11-11
| 0.545455 | 0.554545 | 0.545455 | 0.554545 | 8,360 | 0.298398 |
ZYXI
|
2005-11-14
| 0.590909 | 0.636364 | 0.554545 | 0.554545 | 30,470 | 0.298398 |
ZYXI
|
2005-11-15
| 0.636364 | 0.663636 | 0.590909 | 0.618182 | 51,810 | 0.33264 |
ZYXI
|
2005-11-16
| 0.618182 | 0.618182 | 0.554545 | 0.618182 | 11,110 | 0.33264 |
ZYXI
|
2005-11-17
| 0.554545 | 0.618182 | 0.554545 | 0.618182 | 220 | 0.33264 |
ZYXI
|
2005-11-18
| 0.618182 | 0.618182 | 0.618182 | 0.618182 | 1,100 | 0.33264 |
ZYXI
|
2005-11-21
| 0.618182 | 0.618182 | 0.618182 | 0.618182 | 0 | 0.33264 |
ZYXI
|
2005-11-22
| 0.554545 | 0.618182 | 0.554545 | 0.554545 | 3,960 | 0.298398 |
ZYXI
|
2005-11-23
| 0.554545 | 0.572727 | 0.554545 | 0.572727 | 2,750 | 0.308181 |
ZYXI
|
2005-11-25
| 0.572727 | 0.572727 | 0.572727 | 0.572727 | 0 | 0.308181 |
ZYXI
|
2005-11-28
| 0.572727 | 0.572727 | 0.572727 | 0.572727 | 0 | 0.308181 |
ZYXI
|
2005-11-29
| 0.572727 | 0.572727 | 0.5 | 0.554545 | 21,340 | 0.298398 |
ZYXI
|
2005-11-30
| 0.554545 | 0.554545 | 0.554545 | 0.554545 | 0 | 0.298398 |
ZYXI
|
2005-12-01
| 0.5 | 0.545455 | 0.454545 | 0.545455 | 22,660 | 0.293506 |
ZYXI
|
2005-12-02
| 0.5 | 0.518182 | 0.472727 | 0.472727 | 25,630 | 0.254372 |
ZYXI
|
2005-12-05
| 0.409091 | 0.472727 | 0.409091 | 0.472727 | 2,640 | 0.254372 |
ZYXI
|
2005-12-06
| 0.418182 | 0.545455 | 0.363636 | 0.409091 | 56,210 | 0.22013 |
ZYXI
|
2005-12-07
| 0.454545 | 0.5 | 0.454545 | 0.454545 | 66,990 | 0.244588 |
ZYXI
|
2005-12-08
| 0.472727 | 0.5 | 0.472727 | 0.481818 | 43,120 | 0.259264 |
ZYXI
|
2005-12-09
| 0.481818 | 0.481818 | 0.481818 | 0.481818 | 0 | 0.259264 |
ZYXI
|
2005-12-12
| 0.381818 | 0.545455 | 0.381818 | 0.545455 | 440 | 0.293506 |
ZYXI
|
2005-12-13
| 0.381818 | 0.5 | 0.381818 | 0.5 | 550 | 0.269047 |
ZYXI
|
2005-12-14
| 0.390909 | 0.390909 | 0.390909 | 0.390909 | 3,960 | 0.210346 |
ZYXI
|
2005-12-15
| 0.409091 | 0.418182 | 0.409091 | 0.418182 | 6,600 | 0.225021 |
ZYXI
|
2005-12-16
| 0.418182 | 0.5 | 0.418182 | 0.418182 | 10,450 | 0.225021 |
ZYXI
|
2005-12-19
| 0.418182 | 0.436364 | 0.418182 | 0.418182 | 13,750 | 0.225021 |
ZYXI
|
2005-12-20
| 0.418182 | 0.418182 | 0.418182 | 0.418182 | 2,200 | 0.225021 |
ZYXI
|
2005-12-21
| 0.545455 | 0.545455 | 0.418182 | 0.427273 | 4,400 | 0.229913 |
ZYXI
|
2005-12-22
| 0.454545 | 0.454545 | 0.454545 | 0.454545 | 5,500 | 0.244588 |
ZYXI
|
2005-12-23
| 0.454545 | 0.454545 | 0.427273 | 0.454545 | 8,140 | 0.244588 |
ZYXI
|
2005-12-27
| 0.436364 | 0.436364 | 0.427273 | 0.427273 | 7,260 | 0.229913 |
ZYXI
|
2005-12-28
| 0.427273 | 0.454545 | 0.427273 | 0.427273 | 4,070 | 0.229913 |
ZYXI
|
2005-12-29
| 0.427273 | 0.454545 | 0.427273 | 0.427273 | 11,770 | 0.229913 |
ZYXI
|
2005-12-30
| 0.427273 | 0.454545 | 0.427273 | 0.427273 | 11,550 | 0.229913 |
ZYXI
|
2006-01-03
| 0.436364 | 0.436364 | 0.363636 | 0.363636 | 80,080 | 0.195671 |
ZYXI
|
2006-01-04
| 0.363636 | 0.409091 | 0.363636 | 0.409091 | 15,620 | 0.22013 |
ZYXI
|
2006-01-05
| 0.354545 | 0.354545 | 0.354545 | 0.354545 | 1,100 | 0.190779 |
ZYXI
|
2006-01-06
| 0.354545 | 0.354545 | 0.354545 | 0.354545 | 550 | 0.190779 |
ZYXI
|
2006-01-09
| 0.354545 | 0.409091 | 0.354545 | 0.363636 | 2,750 | 0.195671 |
ZYXI
|
2006-01-10
| 0.354545 | 0.363636 | 0.354545 | 0.363636 | 11,550 | 0.195671 |
ZYXI
|
2006-01-11
| 0.354545 | 0.354545 | 0.354545 | 0.354545 | 1,100 | 0.190779 |
ZYXI
|
2006-01-12
| 0.354545 | 0.409091 | 0.318182 | 0.363636 | 18,590 | 0.195671 |
ZYXI
|
2006-01-13
| 0.363636 | 0.363636 | 0.363636 | 0.363636 | 1,100 | 0.195671 |
ZYXI
|
2006-01-17
| 0.409091 | 0.409091 | 0.327273 | 0.381818 | 16,060 | 0.205454 |
ZYXI
|
2006-01-18
| 0.409091 | 0.409091 | 0.345455 | 0.381818 | 21,120 | 0.205454 |
ZYXI
|
2006-01-19
| 0.381818 | 0.381818 | 0.381818 | 0.381818 | 550 | 0.205454 |
ZYXI
|
2006-01-20
| 0.381818 | 0.409091 | 0.381818 | 0.409091 | 7,040 | 0.22013 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.