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 | 2019-12-06 | 9.209091 | 9.272727 | 8.963636 | 9.136364 | 225,060 | 9.036165 |
ZYXI | 2019-12-09 | 9.1 | 9.3 | 8.518182 | 8.7 | 319,000 | 8.604587 |
ZYXI | 2019-12-10 | 8.663636 | 8.709091 | 8.3 | 8.318182 | 364,430 | 8.226955 |
ZYXI | 2019-12-11 | 8.327273 | 8.381818 | 8.127273 | 8.145455 | 328,130 | 8.056124 |
ZYXI | 2019-12-12 | 8.136364 | 8.172727 | 7.790909 | 7.863636 | 357,170 | 7.777395 |
ZYXI | 2019-12-13 | 7.854545 | 8.672727 | 7.836364 | 8.463636 | 322,630 | 8.370815 |
ZYXI | 2019-12-16 | 8.463636 | 8.854545 | 8.463636 | 8.536364 | 198,110 | 8.442744 |
ZYXI | 2019-12-17 | 8.545455 | 8.7 | 7.7 | 7.818182 | 622,820 | 7.73244 |
ZYXI | 2019-12-18 | 7.890909 | 7.954545 | 7.609091 | 7.609091 | 385,770 | 7.525641 |
ZYXI | 2019-12-19 | 7.627273 | 7.654545 | 7.181818 | 7.281818 | 936,430 | 7.201958 |
ZYXI | 2019-12-20 | 7.227273 | 7.4 | 6.827273 | 6.936364 | 723,690 | 6.860292 |
ZYXI | 2019-12-23 | 6.936364 | 7.409091 | 6.863636 | 7.254545 | 374,990 | 7.174984 |
ZYXI | 2019-12-24 | 7.163636 | 7.436364 | 7.054545 | 7.409091 | 147,510 | 7.327835 |
ZYXI | 2019-12-26 | 7.372727 | 7.509091 | 7.190909 | 7.309091 | 139,700 | 7.228932 |
ZYXI | 2019-12-27 | 7.290909 | 7.627273 | 7.236364 | 7.318182 | 260,810 | 7.237923 |
ZYXI | 2019-12-30 | 7.318182 | 7.381818 | 7.045455 | 7.236364 | 162,910 | 7.157002 |
ZYXI | 2019-12-31 | 7.127273 | 7.336364 | 7 | 7.154545 | 129,250 | 7.07608 |
ZYXI | 2020-01-02 | 7.227273 | 7.272727 | 7.072727 | 7.2 | 139,040 | 7.121037 |
ZYXI | 2020-01-03 | 7.1 | 7.7 | 7.1 | 7.590909 | 294,690 | 7.507659 |
ZYXI | 2020-01-06 | 7.636364 | 7.818182 | 7.436364 | 7.654545 | 172,590 | 7.570597 |
ZYXI | 2020-01-07 | 7.727273 | 7.863636 | 7.6 | 7.763636 | 128,040 | 7.678492 |
ZYXI | 2020-01-08 | 7.745455 | 7.863636 | 7.6 | 7.7 | 171,600 | 7.615553 |
ZYXI | 2020-01-09 | 8.363636 | 9.845455 | 8.318182 | 8.881818 | 1,921,260 | 8.78441 |
ZYXI | 2020-01-10 | 9.081818 | 9.990909 | 9.009091 | 9.709091 | 905,630 | 9.602611 |
ZYXI | 2020-01-13 | 9.754545 | 10.127273 | 9.509091 | 9.636364 | 371,800 | 9.530682 |
ZYXI | 2020-01-14 | 9.645455 | 9.645455 | 9.136364 | 9.263636 | 305,800 | 9.162041 |
ZYXI | 2020-01-15 | 9.190909 | 9.845455 | 9.181818 | 9.427273 | 438,680 | 9.323883 |
ZYXI | 2020-01-16 | 9.363636 | 9.8 | 9.236364 | 9.618182 | 216,040 | 9.512699 |
ZYXI | 2020-01-17 | 9.745455 | 9.772727 | 9.454545 | 9.718182 | 212,740 | 9.611602 |
ZYXI | 2020-01-21 | 9.818182 | 10.254545 | 9.6 | 9.645455 | 362,450 | 9.539673 |
ZYXI | 2020-01-22 | 9.754545 | 10.081818 | 9.563636 | 9.618182 | 259,600 | 9.512699 |
ZYXI | 2020-01-23 | 9.536364 | 9.636364 | 9.245455 | 9.472727 | 271,920 | 9.368838 |
ZYXI | 2020-01-24 | 9.318182 | 9.5 | 9.109091 | 9.2 | 223,300 | 9.099103 |
ZYXI | 2020-01-27 | 8.963636 | 9.363636 | 8.863636 | 9.036364 | 206,250 | 8.937262 |
ZYXI | 2020-01-28 | 9.036364 | 9.590909 | 9 | 9.545455 | 255,750 | 9.440769 |
ZYXI | 2020-01-29 | 9.609091 | 9.827273 | 8.990909 | 9.009091 | 386,980 | 8.910288 |
ZYXI | 2020-01-30 | 8.954545 | 9.181818 | 8.718182 | 8.845455 | 171,490 | 8.748446 |
ZYXI | 2020-01-31 | 8.845455 | 9.127273 | 8.490909 | 8.736364 | 198,330 | 8.640552 |
ZYXI | 2020-02-03 | 8.690909 | 9.090909 | 8.663636 | 8.727273 | 138,600 | 8.63156 |
ZYXI | 2020-02-04 | 8.854545 | 9 | 8.636364 | 8.672727 | 122,100 | 8.577612 |
ZYXI | 2020-02-05 | 8.827273 | 8.909091 | 8.636364 | 8.736364 | 151,800 | 8.640552 |
ZYXI | 2020-02-06 | 8.736364 | 8.9 | 8.663636 | 8.745455 | 173,470 | 8.649543 |
ZYXI | 2020-02-07 | 8.736364 | 9.218182 | 8.672727 | 9.181818 | 262,020 | 9.08112 |
ZYXI | 2020-02-10 | 9.181818 | 9.672727 | 9.027273 | 9.063636 | 302,940 | 8.964234 |
ZYXI | 2020-02-11 | 9.109091 | 9.109091 | 8.681818 | 8.981818 | 216,590 | 8.883314 |
ZYXI | 2020-02-12 | 9.018182 | 9.545455 | 9.018182 | 9.381818 | 287,320 | 9.278927 |
ZYXI | 2020-02-13 | 9.309091 | 9.418182 | 9.181818 | 9.327273 | 132,220 | 9.22498 |
ZYXI | 2020-02-14 | 9.272727 | 9.390909 | 9.045455 | 9.236364 | 219,780 | 9.135069 |
ZYXI | 2020-02-18 | 9.227273 | 9.4 | 9.1 | 9.254545 | 319,330 | 9.153049 |
ZYXI | 2020-02-19 | 9.281818 | 9.636364 | 9.027273 | 9.545455 | 173,580 | 9.440769 |
ZYXI | 2020-02-20 | 9.545455 | 10 | 9.418182 | 9.981818 | 297,440 | 9.872347 |
ZYXI | 2020-02-21 | 10.072727 | 11.145455 | 10.018182 | 10.781818 | 761,310 | 10.663573 |
ZYXI | 2020-02-24 | 10.818182 | 12.818182 | 10.681818 | 12.145455 | 1,330,010 | 12.012256 |
ZYXI | 2020-02-25 | 12.436364 | 12.627273 | 11.481818 | 11.563636 | 524,480 | 11.436816 |
ZYXI | 2020-02-26 | 11.9 | 12.118182 | 11.163636 | 11.481818 | 289,300 | 11.355896 |
ZYXI | 2020-02-27 | 11.254545 | 11.345455 | 10.772727 | 10.836364 | 380,710 | 10.717521 |
ZYXI | 2020-02-28 | 12.045455 | 12.772727 | 11.018182 | 11.836364 | 792,110 | 11.706553 |
ZYXI | 2020-03-02 | 11.727273 | 12.909091 | 11.727273 | 12.754545 | 892,650 | 12.614665 |
ZYXI | 2020-03-03 | 12.854545 | 13.181818 | 11.527273 | 12.209091 | 684,530 | 12.075193 |
ZYXI | 2020-03-04 | 12.554545 | 13.181818 | 12.209091 | 13.090909 | 607,090 | 12.94734 |
ZYXI | 2020-03-05 | 12.936364 | 13.881818 | 12.5 | 13.072727 | 735,790 | 12.929358 |
ZYXI | 2020-03-06 | 12.727273 | 13.327273 | 12.345455 | 12.881818 | 342,540 | 12.740542 |
ZYXI | 2020-03-09 | 10.918182 | 12.3 | 10.454545 | 11.281818 | 465,190 | 11.15809 |
ZYXI | 2020-03-10 | 11.518182 | 11.763636 | 10.509091 | 10.818182 | 411,730 | 10.699538 |
ZYXI | 2020-03-11 | 10.527273 | 10.590909 | 9.436364 | 10.081818 | 756,250 | 9.97125 |
ZYXI | 2020-03-12 | 9.190909 | 9.545455 | 8.272727 | 8.327273 | 447,920 | 8.235948 |
ZYXI | 2020-03-13 | 8.772727 | 9.572727 | 8.354545 | 9.081818 | 365,640 | 8.982217 |
ZYXI | 2020-03-16 | 7.272727 | 9 | 7.209091 | 8.5 | 346,830 | 8.40678 |
ZYXI | 2020-03-17 | 8.536364 | 10.609091 | 8.227273 | 10.536364 | 394,900 | 10.420811 |
ZYXI | 2020-03-18 | 10.263636 | 10.772727 | 8.636364 | 9.381818 | 450,450 | 9.278927 |
ZYXI | 2020-03-19 | 9.363636 | 10.454545 | 9.109091 | 9.827273 | 227,150 | 9.719497 |
ZYXI | 2020-03-20 | 9.963636 | 10.281818 | 8.890909 | 8.890909 | 390,170 | 8.793402 |
ZYXI | 2020-03-23 | 8.936364 | 9.581818 | 8.636364 | 9.481818 | 297,550 | 9.377831 |
ZYXI | 2020-03-24 | 9.8 | 10.181818 | 9.245455 | 9.481818 | 352,550 | 9.377831 |
ZYXI | 2020-03-25 | 9.490909 | 9.881818 | 9.254545 | 9.409091 | 305,140 | 9.305901 |
ZYXI | 2020-03-26 | 9.3 | 10.390909 | 9.3 | 10.090909 | 208,450 | 9.980241 |
ZYXI | 2020-03-27 | 9.727273 | 9.981818 | 9.145455 | 9.363636 | 159,500 | 9.260944 |
ZYXI | 2020-03-30 | 9.236364 | 10.054545 | 9.236364 | 9.818182 | 178,530 | 9.710505 |
ZYXI | 2020-03-31 | 9.709091 | 10.127273 | 9.627273 | 10.063636 | 308,440 | 9.953267 |
ZYXI | 2020-04-01 | 10.145455 | 10.145455 | 9.554545 | 9.927273 | 347,490 | 9.818399 |
ZYXI | 2020-04-02 | 9.763636 | 10.272727 | 9.354545 | 9.681818 | 281,050 | 9.575637 |
ZYXI | 2020-04-03 | 9.654545 | 9.818182 | 8.872727 | 9.063636 | 260,590 | 8.964234 |
ZYXI | 2020-04-06 | 9.581818 | 10.227273 | 9.363636 | 10.172727 | 294,030 | 10.061162 |
ZYXI | 2020-04-07 | 11.536364 | 11.590909 | 10.427273 | 10.845455 | 626,780 | 10.726512 |
ZYXI | 2020-04-08 | 10.945455 | 11.363636 | 10.7 | 11.045455 | 462,220 | 10.924318 |
ZYXI | 2020-04-09 | 11.045455 | 11.818182 | 11.045455 | 11.818182 | 472,560 | 11.688571 |
ZYXI | 2020-04-13 | 11.818182 | 11.818182 | 11.136364 | 11.663636 | 253,660 | 11.53572 |
ZYXI | 2020-04-14 | 11.809091 | 12.445455 | 11.618182 | 12.163636 | 374,220 | 12.030236 |
ZYXI | 2020-04-15 | 11.945455 | 12.509091 | 11.818182 | 12 | 855,470 | 11.868395 |
ZYXI | 2020-04-16 | 12.190909 | 12.290909 | 10.927273 | 11.254545 | 534,600 | 11.131116 |
ZYXI | 2020-04-17 | 11.581818 | 11.636364 | 11.027273 | 11.145455 | 291,610 | 11.023222 |
ZYXI | 2020-04-20 | 11.263636 | 12.245455 | 11.181818 | 12.090909 | 470,690 | 11.958307 |
ZYXI | 2020-04-21 | 12.054545 | 12.454545 | 11.881818 | 12.118182 | 312,180 | 11.985281 |
ZYXI | 2020-04-22 | 12.354545 | 13.045455 | 12.145455 | 12.6 | 407,110 | 12.461815 |
ZYXI | 2020-04-23 | 12.818182 | 13.4 | 12.6 | 12.681818 | 363,330 | 12.542735 |
ZYXI | 2020-04-24 | 12.772727 | 13.781818 | 12.772727 | 13.6 | 412,280 | 13.450849 |
ZYXI | 2020-04-27 | 13.863636 | 14.736364 | 13.854545 | 14.536364 | 685,850 | 14.376943 |
ZYXI | 2020-04-28 | 14.636364 | 15.409091 | 14 | 14.127273 | 755,040 | 13.972338 |
ZYXI | 2020-04-29 | 15 | 16.709091 | 14.127273 | 14.372727 | 1,648,900 | 14.2151 |
ZYXI | 2020-04-30 | 14.681818 | 16.590908 | 14.627273 | 16.054544 | 1,342,550 | 15.878473 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.