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