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
⌀ |
|---|---|---|---|---|---|---|---|
ZYXI | 2017-07-20 | 0.818182 | 0.818182 | 0.718182 | 0.718182 | 188,100 | 0.691543 |
ZYXI | 2017-07-21 | 0.718182 | 0.736364 | 0.672727 | 0.690909 | 66,550 | 0.665282 |
ZYXI | 2017-07-24 | 0.672727 | 0.681818 | 0.636364 | 0.681818 | 33,440 | 0.656528 |
ZYXI | 2017-07-25 | 0.681818 | 0.718182 | 0.672727 | 0.681818 | 70,180 | 0.656528 |
ZYXI | 2017-07-26 | 0.681818 | 0.690909 | 0.681818 | 0.690909 | 23,870 | 0.665282 |
ZYXI | 2017-07-27 | 0.672727 | 0.672727 | 0.636364 | 0.672727 | 31,900 | 0.647774 |
ZYXI | 2017-07-28 | 0.681818 | 0.709091 | 0.645455 | 0.645455 | 30,690 | 0.621514 |
ZYXI | 2017-07-31 | 0.636364 | 0.754545 | 0.636364 | 0.7 | 21,230 | 0.674035 |
ZYXI | 2017-08-01 | 0.636364 | 0.681818 | 0.636364 | 0.681818 | 13,860 | 0.656528 |
ZYXI | 2017-08-02 | 0.681818 | 0.690909 | 0.681818 | 0.690909 | 880 | 0.665282 |
ZYXI | 2017-08-03 | 0.690909 | 0.745455 | 0.672727 | 0.745455 | 10,670 | 0.717804 |
ZYXI | 2017-08-04 | 0.681818 | 0.727273 | 0.636364 | 0.636364 | 110,880 | 0.61276 |
ZYXI | 2017-08-07 | 0.636364 | 0.690909 | 0.636364 | 0.681818 | 11,880 | 0.656528 |
ZYXI | 2017-08-08 | 0.7 | 0.7 | 0.681818 | 0.681818 | 4,400 | 0.656528 |
ZYXI | 2017-08-09 | 0.681818 | 0.681818 | 0.590909 | 0.681818 | 21,450 | 0.656528 |
ZYXI | 2017-08-10 | 0.681818 | 0.809091 | 0.609091 | 0.718182 | 42,130 | 0.691543 |
ZYXI | 2017-08-11 | 0.727273 | 0.818182 | 0.709091 | 0.736364 | 56,760 | 0.709051 |
ZYXI | 2017-08-14 | 0.909091 | 1.163636 | 0.909091 | 1 | 401,280 | 0.962908 |
ZYXI | 2017-08-15 | 1.018182 | 1.045455 | 0.972727 | 0.990909 | 274,120 | 0.954154 |
ZYXI | 2017-08-16 | 1.009091 | 1.036364 | 0.981818 | 1 | 61,820 | 0.962908 |
ZYXI | 2017-08-17 | 1 | 1.045455 | 0.981818 | 1.009091 | 106,150 | 0.971662 |
ZYXI | 2017-08-18 | 1.036364 | 1.045455 | 0.972727 | 0.981818 | 63,800 | 0.9454 |
ZYXI | 2017-08-21 | 0.990909 | 1.127273 | 0.990909 | 1.1 | 83,490 | 1.059198 |
ZYXI | 2017-08-22 | 1.136364 | 1.527273 | 1.136364 | 1.181818 | 273,240 | 1.137982 |
ZYXI | 2017-08-23 | 1.227273 | 1.272727 | 1.154545 | 1.172727 | 69,740 | 1.129228 |
ZYXI | 2017-08-24 | 1.172727 | 1.190909 | 1.172727 | 1.181818 | 31,130 | 1.137982 |
ZYXI | 2017-08-25 | 1.254545 | 1.272727 | 1.036364 | 1.209091 | 173,690 | 1.164243 |
ZYXI | 2017-08-28 | 1.181818 | 1.181818 | 1.127273 | 1.163636 | 18,480 | 1.120474 |
ZYXI | 2017-08-29 | 1.127273 | 1.2 | 1.127273 | 1.190909 | 15,400 | 1.146735 |
ZYXI | 2017-08-30 | 1.154545 | 1.236364 | 1.154545 | 1.236364 | 39,380 | 1.190504 |
ZYXI | 2017-08-31 | 1.236364 | 1.236364 | 1.190909 | 1.236364 | 27,830 | 1.190504 |
ZYXI | 2017-09-01 | 1.190909 | 1.263636 | 1.190909 | 1.263636 | 136,070 | 1.216765 |
ZYXI | 2017-09-05 | 1.272727 | 1.272727 | 1.236364 | 1.263636 | 13,640 | 1.216765 |
ZYXI | 2017-09-06 | 1.263636 | 1.527273 | 1.263636 | 1.436364 | 180,290 | 1.383086 |
ZYXI | 2017-09-07 | 1.545455 | 1.745455 | 1.3 | 1.4 | 186,230 | 1.348071 |
ZYXI | 2017-09-08 | 1.727273 | 1.727273 | 1.5 | 1.636364 | 110,440 | 1.575668 |
ZYXI | 2017-09-11 | 1.7 | 1.7 | 1.545455 | 1.672727 | 15,840 | 1.610682 |
ZYXI | 2017-09-12 | 1.672727 | 1.745455 | 1.563636 | 1.627273 | 54,450 | 1.566914 |
ZYXI | 2017-09-13 | 1.6 | 1.727273 | 1.590909 | 1.709091 | 54,120 | 1.645697 |
ZYXI | 2017-09-14 | 1.672727 | 1.709091 | 1.618182 | 1.7 | 24,750 | 1.636943 |
ZYXI | 2017-09-15 | 1.427273 | 1.7 | 1.427273 | 1.627273 | 31,460 | 1.566914 |
ZYXI | 2017-09-18 | 1.590909 | 1.627273 | 1.463636 | 1.581818 | 96,030 | 1.523145 |
ZYXI | 2017-09-19 | 1.627273 | 1.690909 | 1.545455 | 1.654545 | 36,080 | 1.593174 |
ZYXI | 2017-09-20 | 1.618182 | 1.672727 | 1.545455 | 1.663636 | 17,490 | 1.601928 |
ZYXI | 2017-09-21 | 1.718182 | 1.718182 | 1.618182 | 1.636364 | 25,850 | 1.575668 |
ZYXI | 2017-09-22 | 1.690909 | 1.709091 | 1.681818 | 1.681818 | 19,800 | 1.619435 |
ZYXI | 2017-09-25 | 1.690909 | 1.709091 | 1.681818 | 1.7 | 27,830 | 1.636943 |
ZYXI | 2017-09-26 | 1.727273 | 1.727273 | 1.636364 | 1.645455 | 8,910 | 1.584421 |
ZYXI | 2017-09-27 | 1.636364 | 1.718182 | 1.636364 | 1.718182 | 49,720 | 1.654451 |
ZYXI | 2017-09-28 | 1.718182 | 1.727273 | 1.645455 | 1.718182 | 32,670 | 1.654451 |
ZYXI | 2017-09-29 | 1.727273 | 1.727273 | 1.609091 | 1.681818 | 38,060 | 1.619435 |
ZYXI | 2017-10-02 | 1.690909 | 1.709091 | 1.590909 | 1.709091 | 16,060 | 1.645697 |
ZYXI | 2017-10-03 | 1.709091 | 1.727273 | 1.636364 | 1.690909 | 29,480 | 1.628189 |
ZYXI | 2017-10-04 | 1.709091 | 1.718182 | 1.636364 | 1.654545 | 22,330 | 1.593174 |
ZYXI | 2017-10-05 | 1.681818 | 1.709091 | 1.636364 | 1.663636 | 27,720 | 1.601928 |
ZYXI | 2017-10-06 | 1.618182 | 1.709091 | 1.618182 | 1.672727 | 21,670 | 1.610682 |
ZYXI | 2017-10-09 | 1.636364 | 1.663636 | 1.636364 | 1.636364 | 6,930 | 1.575668 |
ZYXI | 2017-10-10 | 1.654545 | 1.681818 | 1.636364 | 1.681818 | 7,370 | 1.619435 |
ZYXI | 2017-10-11 | 1.636364 | 1.654545 | 1.636364 | 1.654545 | 7,810 | 1.593174 |
ZYXI | 2017-10-12 | 1.654545 | 1.745455 | 1.618182 | 1.736364 | 31,020 | 1.671958 |
ZYXI | 2017-10-13 | 1.736364 | 1.836364 | 1.718182 | 1.763636 | 133,100 | 1.698219 |
ZYXI | 2017-10-16 | 1.890909 | 1.890909 | 1.7 | 1.745455 | 53,240 | 1.680712 |
ZYXI | 2017-10-17 | 1.736364 | 1.772727 | 1.736364 | 1.736364 | 20,240 | 1.671958 |
ZYXI | 2017-10-18 | 1.754545 | 1.781818 | 1.672727 | 1.718182 | 33,550 | 1.654451 |
ZYXI | 2017-10-19 | 1.672727 | 1.727273 | 1.645455 | 1.727273 | 31,680 | 1.663204 |
ZYXI | 2017-10-20 | 1.727273 | 1.836364 | 1.718182 | 1.8 | 58,520 | 1.733234 |
ZYXI | 2017-10-23 | 1.8 | 1.863636 | 1.736364 | 1.863636 | 14,190 | 1.794509 |
ZYXI | 2017-10-24 | 1.863636 | 2 | 1.863636 | 2 | 51,700 | 1.925815 |
ZYXI | 2017-10-25 | 2.045455 | 2.218182 | 2 | 2.218182 | 88,000 | 2.135905 |
ZYXI | 2017-10-26 | 2.263636 | 2.272727 | 2.1 | 2.172727 | 73,370 | 2.092136 |
ZYXI | 2017-10-27 | 2.245455 | 2.363636 | 2.218182 | 2.354545 | 67,210 | 2.26721 |
ZYXI | 2017-10-30 | 2.427273 | 2.436364 | 2.245455 | 2.354545 | 49,720 | 2.26721 |
ZYXI | 2017-10-31 | 2.354545 | 2.672727 | 2.336364 | 2.581818 | 75,790 | 2.486053 |
ZYXI | 2017-11-01 | 2.627273 | 2.627273 | 2.490909 | 2.490909 | 46,640 | 2.398515 |
ZYXI | 2017-11-02 | 2.445455 | 2.545455 | 2.445455 | 2.527273 | 25,410 | 2.433531 |
ZYXI | 2017-11-03 | 2.527273 | 2.545455 | 2.463636 | 2.527273 | 9,900 | 2.433531 |
ZYXI | 2017-11-06 | 2.5 | 2.536364 | 2.463636 | 2.5 | 35,750 | 2.407269 |
ZYXI | 2017-11-07 | 2.481818 | 2.545455 | 2.409091 | 2.418182 | 33,990 | 2.328486 |
ZYXI | 2017-11-08 | 2.418182 | 2.718182 | 2.390909 | 2.681818 | 26,730 | 2.582343 |
ZYXI | 2017-11-09 | 2.645455 | 2.681818 | 2.545455 | 2.590909 | 32,120 | 2.494806 |
ZYXI | 2017-11-10 | 2.545455 | 2.627273 | 2.5 | 2.6 | 19,030 | 2.50356 |
ZYXI | 2017-11-13 | 2.781818 | 2.954545 | 2.636364 | 2.727273 | 193,600 | 2.626112 |
ZYXI | 2017-11-14 | 2.854545 | 2.863636 | 2.727273 | 2.772727 | 41,250 | 2.66988 |
ZYXI | 2017-11-15 | 2.818182 | 2.845455 | 2.745455 | 2.818182 | 39,600 | 2.713649 |
ZYXI | 2017-11-16 | 2.827273 | 2.827273 | 2.727273 | 2.736364 | 38,720 | 2.634866 |
ZYXI | 2017-11-17 | 2.781818 | 2.781818 | 2.727273 | 2.781818 | 31,130 | 2.678634 |
ZYXI | 2017-11-20 | 2.781818 | 2.781818 | 2.645455 | 2.727273 | 49,170 | 2.626112 |
ZYXI | 2017-11-21 | 2.690909 | 2.818182 | 2.690909 | 2.727273 | 22,660 | 2.626112 |
ZYXI | 2017-11-22 | 2.763636 | 2.818182 | 2.690909 | 2.763636 | 23,980 | 2.661127 |
ZYXI | 2017-11-24 | 2.763636 | 2.763636 | 2.690909 | 2.727273 | 7,150 | 2.626112 |
ZYXI | 2017-11-27 | 2.727273 | 2.736364 | 2.645455 | 2.654545 | 22,220 | 2.556082 |
ZYXI | 2017-11-28 | 2.690909 | 2.727273 | 2.418182 | 2.718182 | 60,390 | 2.617358 |
ZYXI | 2017-11-29 | 2.636364 | 2.636364 | 1 | 2.536364 | 102,410 | 2.442284 |
ZYXI | 2017-11-30 | 2.427273 | 2.527273 | 2.418182 | 2.481818 | 17,930 | 2.389761 |
ZYXI | 2017-12-01 | 2.454545 | 2.454545 | 1.918182 | 2.254545 | 86,900 | 2.170919 |
ZYXI | 2017-12-04 | 2.254545 | 2.272727 | 1.909091 | 2.081818 | 141,790 | 2.004599 |
ZYXI | 2017-12-05 | 1.990909 | 2.081818 | 1.681818 | 1.845455 | 144,540 | 1.777003 |
ZYXI | 2017-12-06 | 1.845455 | 2.272727 | 1.745455 | 2.045455 | 157,410 | 1.969584 |
ZYXI | 2017-12-07 | 2.227273 | 2.318182 | 2.172727 | 2.281818 | 122,210 | 2.19718 |
ZYXI | 2017-12-08 | 2.363636 | 2.436364 | 2.236364 | 2.354545 | 29,370 | 2.26721 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.