symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-07-18 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 | 2009-08-12 | 1.054545 | 1.054545 | 1.054545 | 1.054545 | 44,000 | 0.567445 |
ZYXI | 2009-08-13 | 1.072727 | 1.118182 | 1.045455 | 1.090909 | 23,980 | 0.587012 |
ZYXI | 2009-08-14 | 1.072727 | 1.136364 | 1.054545 | 1.118182 | 12,320 | 0.601688 |
ZYXI | 2009-08-17 | 1.072727 | 1.072727 | 1.054545 | 1.072727 | 990 | 0.577228 |
ZYXI | 2009-08-18 | 1.054545 | 1.054545 | 1.054545 | 1.054545 | 3,740 | 0.567445 |
ZYXI | 2009-08-19 | 1.072727 | 1.072727 | 1.027273 | 1.027273 | 14,850 | 0.55277 |
ZYXI | 2009-08-20 | 0.981818 | 1.027273 | 0.981818 | 1.027273 | 1,870 | 0.55277 |
ZYXI | 2009-08-21 | 0.981818 | 0.981818 | 0.981818 | 0.981818 | 4,620 | 0.528311 |
ZYXI | 2009-08-24 | 0.963636 | 0.963636 | 0.963636 | 0.963636 | 990 | 0.518527 |
ZYXI | 2009-08-25 | 0.963636 | 0.963636 | 0.963636 | 0.963636 | 770 | 0.518527 |
ZYXI | 2009-08-26 | 1.027273 | 1.027273 | 0.963636 | 0.963636 | 6,600 | 0.518527 |
ZYXI | 2009-08-27 | 0.963636 | 0.963636 | 0.836364 | 0.918182 | 14,300 | 0.494069 |
ZYXI | 2009-08-28 | 0.854545 | 1 | 0.854545 | 0.990909 | 8,470 | 0.533203 |
ZYXI | 2009-08-31 | 0.990909 | 0.990909 | 0.927273 | 0.954545 | 12,980 | 0.513635 |
ZYXI | 2009-09-01 | 0.854545 | 0.954545 | 0.663636 | 0.863636 | 32,010 | 0.464718 |
ZYXI | 2009-09-02 | 0.863636 | 0.863636 | 0.863636 | 0.863636 | 880 | 0.464718 |
ZYXI | 2009-09-03 | 0.863636 | 0.927273 | 0.809091 | 0.909091 | 60,060 | 0.489177 |
ZYXI | 2009-09-04 | 0.9 | 0.909091 | 0.9 | 0.909091 | 2,860 | 0.489177 |
ZYXI | 2009-09-08 | 0.809091 | 0.972727 | 0.809091 | 0.972727 | 29,370 | 0.523419 |
ZYXI | 2009-09-09 | 1.063636 | 1.090909 | 0.872727 | 1.090909 | 66,770 | 0.587012 |
ZYXI | 2009-09-10 | 1.054545 | 1.054545 | 0.954545 | 1 | 7,920 | 0.538094 |
ZYXI | 2009-09-11 | 1 | 1 | 1 | 1 | 4,510 | 0.538094 |
ZYXI | 2009-09-14 | 1 | 1 | 0.990909 | 0.990909 | 4,730 | 0.533203 |
ZYXI | 2009-09-15 | 1 | 1 | 0.918182 | 0.918182 | 9,350 | 0.494069 |
ZYXI | 2009-09-16 | 0.918182 | 0.927273 | 0.918182 | 0.918182 | 2,090 | 0.494069 |
ZYXI | 2009-09-17 | 0.918182 | 0.918182 | 0.863636 | 0.909091 | 13,200 | 0.489177 |
ZYXI | 2009-09-18 | 0.909091 | 0.909091 | 0.909091 | 0.909091 | 0 | 0.489177 |
ZYXI | 2009-09-21 | 0.863636 | 0.909091 | 0.863636 | 0.909091 | 2,200 | 0.489177 |
ZYXI | 2009-09-22 | 0.909091 | 0.909091 | 0.881818 | 0.881818 | 8,800 | 0.474501 |
ZYXI | 2009-09-23 | 0.881818 | 0.918182 | 0.863636 | 0.918182 | 85,140 | 0.494069 |
ZYXI | 2009-09-24 | 0.918182 | 0.954545 | 0.863636 | 0.954545 | 85,140 | 0.513635 |
ZYXI | 2009-09-25 | 0.936364 | 0.990909 | 0.863636 | 0.936364 | 245,080 | 0.503852 |
ZYXI | 2009-09-28 | 0.936364 | 0.963636 | 0.9 | 0.963636 | 9,680 | 0.518527 |
ZYXI | 2009-09-29 | 0.990909 | 0.990909 | 0.909091 | 0.909091 | 12,320 | 0.489177 |
ZYXI | 2009-09-30 | 0.927273 | 0.990909 | 0.890909 | 0.990909 | 270,600 | 0.533203 |
ZYXI | 2009-10-01 | 0.963636 | 1 | 0.954545 | 0.954545 | 6,490 | 0.513635 |
ZYXI | 2009-10-02 | 0.990909 | 0.990909 | 0.881818 | 0.981818 | 152,020 | 0.528311 |
ZYXI | 2009-10-05 | 0.990909 | 0.990909 | 0.909091 | 0.981818 | 15,950 | 0.528311 |
ZYXI | 2009-10-06 | 0.981818 | 1.045455 | 0.936364 | 1.045455 | 63,030 | 0.562554 |
ZYXI | 2009-10-07 | 1.054545 | 1.118182 | 1.045455 | 1.118182 | 65,340 | 0.601688 |
ZYXI | 2009-10-08 | 1.118182 | 1.136364 | 1.109091 | 1.118182 | 36,410 | 0.601688 |
ZYXI | 2009-10-09 | 1.090909 | 1.118182 | 1 | 1 | 74,690 | 0.538094 |
ZYXI | 2009-10-12 | 1.036364 | 1.090909 | 1.036364 | 1.090909 | 24,750 | 0.587012 |
ZYXI | 2009-10-13 | 1.136364 | 1.136364 | 1.063636 | 1.090909 | 6,160 | 0.587012 |
ZYXI | 2009-10-14 | 1.090909 | 1.172727 | 1.090909 | 1.145455 | 63,250 | 0.616363 |
ZYXI | 2009-10-15 | 1.136364 | 1.254545 | 1.109091 | 1.145455 | 17,380 | 0.616363 |
ZYXI | 2009-10-16 | 1.145455 | 1.181818 | 1.090909 | 1.172727 | 68,970 | 0.631038 |
ZYXI | 2009-10-19 | 1.172727 | 1.218182 | 1.172727 | 1.218182 | 31,460 | 0.655497 |
ZYXI | 2009-10-20 | 1.218182 | 1.563636 | 1.218182 | 1.536364 | 95,920 | 0.826709 |
ZYXI | 2009-10-21 | 1.590909 | 1.618182 | 1.272727 | 1.490909 | 91,410 | 0.80225 |
ZYXI | 2009-10-22 | 1.545455 | 1.545455 | 1.454545 | 1.5 | 5,940 | 0.807142 |
ZYXI | 2009-10-23 | 1.5 | 1.527273 | 1.463636 | 1.5 | 23,320 | 0.807142 |
ZYXI | 2009-10-26 | 1.5 | 1.536364 | 1.472727 | 1.509091 | 50,050 | 0.812034 |
ZYXI | 2009-10-27 | 1.509091 | 1.536364 | 1.472727 | 1.472727 | 136,290 | 0.792466 |
ZYXI | 2009-10-28 | 1.472727 | 1.518182 | 1.390909 | 1.5 | 20,570 | 0.807142 |
ZYXI | 2009-10-29 | 1.490909 | 1.554545 | 1.454545 | 1.527273 | 11,000 | 0.821817 |
ZYXI | 2009-10-30 | 1.527273 | 1.581818 | 1.5 | 1.581818 | 13,090 | 0.851168 |
ZYXI | 2009-11-02 | 1.554545 | 1.554545 | 1.390909 | 1.527273 | 96,030 | 0.821817 |
ZYXI | 2009-11-03 | 1.545455 | 1.554545 | 1.545455 | 1.554545 | 4,730 | 0.836492 |
ZYXI | 2009-11-04 | 1.5 | 1.563636 | 1.409091 | 1.5 | 108,680 | 0.807142 |
ZYXI | 2009-11-05 | 1.418182 | 1.536364 | 1.418182 | 1.536364 | 13,090 | 0.826709 |
ZYXI | 2009-11-06 | 1.481818 | 1.481818 | 1.463636 | 1.463636 | 3,300 | 0.787575 |
ZYXI | 2009-11-09 | 1.509091 | 1.509091 | 1.509091 | 1.509091 | 1,100 | 0.812034 |
ZYXI | 2009-11-10 | 1.454545 | 1.5 | 1.427273 | 1.454545 | 55,440 | 0.782683 |
ZYXI | 2009-11-11 | 1.427273 | 1.472727 | 1.427273 | 1.472727 | 2,530 | 0.792466 |
ZYXI | 2009-11-12 | 1.472727 | 1.5 | 1.427273 | 1.490909 | 3,630 | 0.80225 |
ZYXI | 2009-11-13 | 1.509091 | 1.563636 | 1.509091 | 1.545455 | 140,690 | 0.831601 |
ZYXI | 2009-11-16 | 1.545455 | 1.572727 | 1.509091 | 1.572727 | 30,360 | 0.846276 |
ZYXI | 2009-11-17 | 1.527273 | 1.527273 | 1.072727 | 1.318182 | 49,390 | 0.709306 |
ZYXI | 2009-11-18 | 1.354545 | 1.463636 | 1.336364 | 1.336364 | 52,690 | 0.71909 |
ZYXI | 2009-11-19 | 1.327273 | 1.336364 | 1.272727 | 1.281818 | 21,670 | 0.689739 |
ZYXI | 2009-11-20 | 1.290909 | 1.363636 | 1.236364 | 1.245455 | 5,830 | 0.670172 |
ZYXI | 2009-11-23 | 1.236364 | 1.236364 | 1.209091 | 1.227273 | 13,200 | 0.660389 |
ZYXI | 2009-11-24 | 1.227273 | 1.236364 | 1.172727 | 1.236364 | 11,990 | 0.665281 |
ZYXI | 2009-11-25 | 1.227273 | 1.227273 | 1.163636 | 1.163636 | 10,010 | 0.626146 |
ZYXI | 2009-11-27 | 1.2 | 1.209091 | 1.2 | 1.209091 | 2,750 | 0.650605 |
ZYXI | 2009-11-30 | 1.218182 | 1.227273 | 1.218182 | 1.227273 | 1,540 | 0.660389 |
ZYXI | 2009-12-01 | 1.209091 | 1.209091 | 1.190909 | 1.190909 | 7,150 | 0.640822 |
ZYXI | 2009-12-02 | 1.209091 | 1.209091 | 1.045455 | 1.063636 | 49,390 | 0.572337 |
ZYXI | 2009-12-03 | 1.218182 | 1.218182 | 1.090909 | 1.163636 | 19,250 | 0.626146 |
ZYXI | 2009-12-04 | 1.136364 | 1.136364 | 0.990909 | 1.136364 | 2,750 | 0.611471 |
ZYXI | 2009-12-07 | 1.018182 | 1.072727 | 1.018182 | 1.072727 | 11,330 | 0.577228 |
ZYXI | 2009-12-08 | 1.072727 | 1.072727 | 1.018182 | 1.018182 | 7,040 | 0.547878 |
ZYXI | 2009-12-09 | 1.009091 | 1.009091 | 0.981818 | 1 | 15,950 | 0.538094 |
ZYXI | 2009-12-10 | 0.990909 | 0.990909 | 0.954545 | 0.954545 | 2,640 | 0.513635 |
ZYXI | 2009-12-11 | 0.963636 | 1 | 0.954545 | 1 | 113,960 | 0.538094 |
ZYXI | 2009-12-14 | 1.018182 | 1.081818 | 1.018182 | 1.063636 | 54,670 | 0.572337 |
ZYXI | 2009-12-15 | 1.072727 | 1.072727 | 1.009091 | 1.045455 | 45,210 | 0.562554 |
ZYXI | 2009-12-16 | 1.027273 | 1.045455 | 1.027273 | 1.045455 | 660 | 0.562554 |
ZYXI | 2009-12-17 | 1 | 1.045455 | 0.990909 | 1 | 17,600 | 0.538094 |
ZYXI | 2009-12-18 | 0.972727 | 1.027273 | 0.972727 | 1.027273 | 10,780 | 0.55277 |
ZYXI | 2009-12-21 | 1.027273 | 1.027273 | 0.954545 | 1 | 8,360 | 0.538094 |
ZYXI | 2009-12-22 | 1 | 1 | 1 | 1 | 990 | 0.538094 |
ZYXI | 2009-12-23 | 0.954545 | 1 | 0.954545 | 1 | 8,140 | 0.538094 |
ZYXI | 2009-12-24 | 1 | 1.009091 | 1 | 1.009091 | 4,840 | 0.542986 |
ZYXI | 2009-12-28 | 1.018182 | 1.018182 | 0.963636 | 0.990909 | 14,630 | 0.533203 |
ZYXI | 2009-12-29 | 0.990909 | 1 | 0.936364 | 1 | 10,670 | 0.538094 |
ZYXI | 2009-12-30 | 1 | 1.018182 | 1 | 1.018182 | 15,070 | 0.547878 |
ZYXI | 2009-12-31 | 1.027273 | 1.027273 | 0.963636 | 0.963636 | 20,680 | 0.518527 |
ZYXI | 2010-01-04 | 0.963636 | 0.972727 | 0.963636 | 0.963636 | 16,500 | 0.518527 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.