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 | 2017-12-11 | 2.345455 | 2.381818 | 2.190909 | 2.372727 | 65,120 | 2.284717 |
ZYXI | 2017-12-12 | 2.409091 | 2.436364 | 2.318182 | 2.363636 | 43,120 | 2.275963 |
ZYXI | 2017-12-13 | 2.472727 | 2.472727 | 2.272727 | 2.445455 | 36,740 | 2.354748 |
ZYXI | 2017-12-14 | 2.427273 | 2.509091 | 2.418182 | 2.509091 | 31,790 | 2.416023 |
ZYXI | 2017-12-15 | 2.472727 | 2.690909 | 2.472727 | 2.663636 | 23,540 | 2.564836 |
ZYXI | 2017-12-18 | 2.718182 | 2.727273 | 2.681818 | 2.727273 | 29,590 | 2.626112 |
ZYXI | 2017-12-19 | 2.718182 | 2.727273 | 2.681818 | 2.681818 | 13,750 | 2.582343 |
ZYXI | 2017-12-20 | 2.681818 | 2.718182 | 2.663636 | 2.663636 | 9,790 | 2.564836 |
ZYXI | 2017-12-21 | 2.663636 | 2.727273 | 2.663636 | 2.727273 | 42,020 | 2.626112 |
ZYXI | 2017-12-22 | 2.727273 | 2.854545 | 2.727273 | 2.827273 | 50,160 | 2.722403 |
ZYXI | 2017-12-26 | 2.836364 | 2.836364 | 2.818182 | 2.818182 | 32,670 | 2.713649 |
ZYXI | 2017-12-27 | 2.818182 | 2.836364 | 2.790909 | 2.818182 | 16,170 | 2.713649 |
ZYXI | 2017-12-28 | 2.818182 | 2.818182 | 2.781818 | 2.809091 | 7,040 | 2.704895 |
ZYXI | 2017-12-29 | 2.809091 | 2.9 | 2.790909 | 2.890909 | 34,650 | 2.783678 |
ZYXI | 2018-01-02 | 2.890909 | 3.136364 | 2.854545 | 3.009091 | 74,030 | 2.897477 |
ZYXI | 2018-01-03 | 3 | 3.1 | 2.954545 | 3 | 38,830 | 2.888723 |
ZYXI | 2018-01-04 | 3 | 3 | 2.918182 | 2.954545 | 35,750 | 2.844954 |
ZYXI | 2018-01-05 | 2.945455 | 2.954545 | 2.818182 | 2.863636 | 74,910 | 2.757417 |
ZYXI | 2018-01-08 | 2.909091 | 3.045455 | 2.863636 | 2.909091 | 140,580 | 2.801186 |
ZYXI | 2018-01-09 | 2.909091 | 3 | 2.863636 | 3 | 6,270 | 2.888723 |
ZYXI | 2018-01-10 | 2.990909 | 3.072727 | 2.954545 | 3.072727 | 34,100 | 2.958752 |
ZYXI | 2018-01-11 | 3.145455 | 3.145455 | 3.081818 | 3.127273 | 37,620 | 3.011275 |
ZYXI | 2018-01-12 | 3.181818 | 3.318182 | 3.109091 | 3.318182 | 52,910 | 3.195103 |
ZYXI | 2018-01-16 | 3.636364 | 3.636364 | 3.3 | 3.327273 | 167,970 | 3.203857 |
ZYXI | 2018-01-17 | 3.318182 | 3.427273 | 3.318182 | 3.363636 | 30,360 | 3.238871 |
ZYXI | 2018-01-18 | 3.390909 | 3.636364 | 3.390909 | 3.536364 | 49,610 | 3.405192 |
ZYXI | 2018-01-19 | 3.636364 | 3.954545 | 3.609091 | 3.636364 | 136,730 | 3.501483 |
ZYXI | 2018-01-22 | 3.772727 | 3.872727 | 3.672727 | 3.845455 | 43,560 | 3.702818 |
ZYXI | 2018-01-23 | 3.818182 | 3.990909 | 3.818182 | 3.936364 | 66,110 | 3.790355 |
ZYXI | 2018-01-24 | 3.981818 | 4.045455 | 3.954545 | 3.990909 | 60,720 | 3.842877 |
ZYXI | 2018-01-25 | 4.081818 | 4.363636 | 4.036364 | 4.309091 | 123,640 | 4.149257 |
ZYXI | 2018-01-26 | 4.363636 | 4.6 | 4.309091 | 4.590909 | 193,820 | 4.420622 |
ZYXI | 2018-01-29 | 4.727273 | 5 | 4.609091 | 4.890909 | 126,170 | 4.709494 |
ZYXI | 2018-01-30 | 5 | 5 | 4.245455 | 4.381818 | 173,800 | 4.219286 |
ZYXI | 2018-01-31 | 4.163636 | 4.709091 | 4.163636 | 4.409091 | 60,610 | 4.245548 |
ZYXI | 2018-02-01 | 4.445455 | 4.445455 | 3.336364 | 3.727273 | 121,110 | 3.58902 |
ZYXI | 2018-02-02 | 3.636364 | 4.172727 | 3.118182 | 4.027273 | 80,960 | 3.877892 |
ZYXI | 2018-02-05 | 4 | 4 | 3.636364 | 3.890909 | 36,740 | 3.746586 |
ZYXI | 2018-02-06 | 3.618182 | 3.863636 | 3.418182 | 3.854545 | 68,970 | 3.711571 |
ZYXI | 2018-02-07 | 3.854545 | 4.081818 | 3.854545 | 4.081818 | 11,770 | 3.930414 |
ZYXI | 2018-02-08 | 4.081818 | 4.154545 | 4.081818 | 4.154545 | 41,690 | 4.000443 |
ZYXI | 2018-02-09 | 4.154545 | 4.309091 | 4.154545 | 4.281818 | 54,670 | 4.122995 |
ZYXI | 2018-02-12 | 4.281818 | 4.881818 | 4.281818 | 4.809091 | 81,400 | 4.630711 |
ZYXI | 2018-02-13 | 4.772727 | 4.927273 | 4.4 | 4.545455 | 79,310 | 4.376853 |
ZYXI | 2018-02-14 | 4.545455 | 4.727273 | 4.545455 | 4.545455 | 53,790 | 4.376853 |
ZYXI | 2018-02-15 | 4.545455 | 4.609091 | 4.363636 | 4.390909 | 37,070 | 4.22804 |
ZYXI | 2018-02-16 | 4.390909 | 4.5 | 3.872727 | 4.272727 | 64,020 | 4.114242 |
ZYXI | 2018-02-20 | 4.272727 | 4.627273 | 4.272727 | 4.545455 | 38,830 | 4.376853 |
ZYXI | 2018-02-21 | 4.545455 | 4.545455 | 4.363636 | 4.445455 | 9,570 | 4.280563 |
ZYXI | 2018-02-22 | 4.445455 | 4.545455 | 4.363636 | 4.372727 | 22,440 | 4.210532 |
ZYXI | 2018-02-23 | 4.272727 | 4.545455 | 4.272727 | 4.527273 | 25,300 | 4.359346 |
ZYXI | 2018-02-26 | 4.527273 | 4.545455 | 4.372727 | 4.545455 | 55,550 | 4.376853 |
ZYXI | 2018-02-27 | 4.372727 | 4.545455 | 4.372727 | 4.527273 | 8,140 | 4.359346 |
ZYXI | 2018-02-28 | 4.545455 | 4.572727 | 3.636364 | 3.945455 | 128,590 | 3.799109 |
ZYXI | 2018-03-01 | 3.363636 | 3.909091 | 3.363636 | 3.590909 | 41,140 | 3.457714 |
ZYXI | 2018-03-02 | 3.618182 | 3.736364 | 3.563636 | 3.736364 | 36,300 | 3.597774 |
ZYXI | 2018-03-05 | 3.727273 | 3.745455 | 3.490909 | 3.636364 | 68,530 | 3.501483 |
ZYXI | 2018-03-06 | 3.727273 | 3.727273 | 3.136364 | 3.172727 | 68,200 | 3.055043 |
ZYXI | 2018-03-07 | 3.090909 | 3.454545 | 2.918182 | 3.454545 | 62,040 | 3.326408 |
ZYXI | 2018-03-08 | 3.618182 | 4.090909 | 3.590909 | 3.963636 | 54,780 | 3.816616 |
ZYXI | 2018-03-09 | 3.963636 | 3.963636 | 2.963636 | 3.727273 | 41,580 | 3.58902 |
ZYXI | 2018-03-12 | 3.727273 | 3.763636 | 3.636364 | 3.718182 | 26,840 | 3.580266 |
ZYXI | 2018-03-13 | 3.7 | 3.772727 | 3.654545 | 3.772727 | 4,620 | 3.632788 |
ZYXI | 2018-03-14 | 3.718182 | 3.745455 | 3.636364 | 3.636364 | 11,990 | 3.501483 |
ZYXI | 2018-03-15 | 3.636364 | 3.681818 | 3.172727 | 3.572727 | 54,010 | 3.440206 |
ZYXI | 2018-03-16 | 3.636364 | 3.636364 | 3.436364 | 3.636364 | 24,310 | 3.501483 |
ZYXI | 2018-03-19 | 3.636364 | 3.636364 | 3.3 | 3.472727 | 20,020 | 3.343915 |
ZYXI | 2018-03-20 | 3.545455 | 3.545455 | 3.2 | 3.363636 | 9,680 | 3.238871 |
ZYXI | 2018-03-21 | 3.445455 | 3.636364 | 3.390909 | 3.545455 | 41,470 | 3.413946 |
ZYXI | 2018-03-22 | 3.572727 | 3.636364 | 3.336364 | 3.545455 | 22,880 | 3.413946 |
ZYXI | 2018-03-23 | 3.463636 | 3.618182 | 3.327273 | 3.618182 | 26,840 | 3.483975 |
ZYXI | 2018-03-26 | 3.581818 | 3.636364 | 3.436364 | 3.6 | 8,580 | 3.466468 |
ZYXI | 2018-03-27 | 3.418182 | 3.618182 | 3.181818 | 3.181818 | 35,200 | 3.063797 |
ZYXI | 2018-03-28 | 3.136364 | 3.154545 | 3.136364 | 3.136364 | 6,820 | 3.020029 |
ZYXI | 2018-03-29 | 3.009091 | 3.136364 | 2.881818 | 3.081818 | 26,070 | 2.967506 |
ZYXI | 2018-04-02 | 2.945455 | 3.290909 | 2.727273 | 2.890909 | 47,520 | 2.783678 |
ZYXI | 2018-04-03 | 2.781818 | 2.972727 | 2.781818 | 2.972727 | 12,980 | 2.862462 |
ZYXI | 2018-04-04 | 3 | 3.290909 | 2.963636 | 3.290909 | 21,230 | 3.168842 |
ZYXI | 2018-04-05 | 3.290909 | 3.3 | 3.054545 | 3.290909 | 13,310 | 3.168842 |
ZYXI | 2018-04-06 | 3.181818 | 3.272727 | 3.072727 | 3.272727 | 20,240 | 3.151334 |
ZYXI | 2018-04-09 | 3.045455 | 3.263636 | 3 | 3.181818 | 5,610 | 3.063797 |
ZYXI | 2018-04-10 | 3 | 3.181818 | 3 | 3.136364 | 8,030 | 3.020029 |
ZYXI | 2018-04-11 | 3.163636 | 3.181818 | 3.090909 | 3.090909 | 6,380 | 2.97626 |
ZYXI | 2018-04-12 | 3.045455 | 3.054545 | 3 | 3.018182 | 9,350 | 2.906231 |
ZYXI | 2018-04-13 | 3.009091 | 3.181818 | 2.863636 | 3.181818 | 33,550 | 3.063797 |
ZYXI | 2018-04-16 | 3.136364 | 3.181818 | 2.872727 | 3.181818 | 20,130 | 3.063797 |
ZYXI | 2018-04-17 | 2.954545 | 3.181818 | 2.954545 | 3.136364 | 26,290 | 3.020029 |
ZYXI | 2018-04-18 | 3.145455 | 3.145455 | 2.754545 | 2.945455 | 59,950 | 2.836201 |
ZYXI | 2018-04-19 | 3.090909 | 3.090909 | 2.818182 | 2.936364 | 27,170 | 2.827447 |
ZYXI | 2018-04-20 | 2.909091 | 3 | 2.909091 | 2.909091 | 6,490 | 2.801186 |
ZYXI | 2018-04-23 | 3.090909 | 3.090909 | 2.827273 | 2.827273 | 23,320 | 2.722403 |
ZYXI | 2018-04-24 | 2.954545 | 2.954545 | 2.836364 | 2.927273 | 20,680 | 2.818694 |
ZYXI | 2018-04-25 | 2.954545 | 2.954545 | 2.881818 | 2.954545 | 6,490 | 2.844954 |
ZYXI | 2018-04-26 | 2.954545 | 2.954545 | 2.881818 | 2.909091 | 12,650 | 2.801186 |
ZYXI | 2018-04-27 | 2.881818 | 2.963636 | 2.836364 | 2.836364 | 15,290 | 2.731157 |
ZYXI | 2018-04-30 | 2.863636 | 2.909091 | 2.818182 | 2.909091 | 11,110 | 2.801186 |
ZYXI | 2018-05-01 | 2.954545 | 2.954545 | 2.836364 | 2.954545 | 10,670 | 2.844954 |
ZYXI | 2018-05-02 | 2.972727 | 3.045455 | 2.954545 | 3 | 37,620 | 2.888723 |
ZYXI | 2018-05-03 | 3 | 3.272727 | 3 | 3.090909 | 25,630 | 2.97626 |
ZYXI | 2018-05-04 | 3.090909 | 3.118182 | 2.954545 | 3.090909 | 22,440 | 2.97626 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.