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 | 2020-09-23 | 15.618182 | 16.045456 | 14.990909 | 15.172727 | 515,790 | 15.006326 |
ZYXI | 2020-09-24 | 14.972727 | 15.163636 | 14.409091 | 14.481818 | 355,740 | 14.322995 |
ZYXI | 2020-09-25 | 14.445455 | 15.254545 | 14.418182 | 15.181818 | 295,130 | 15.015318 |
ZYXI | 2020-09-28 | 15.381818 | 15.609091 | 14.818182 | 15.363636 | 430,430 | 15.195142 |
ZYXI | 2020-09-29 | 15.327273 | 15.636364 | 15.272727 | 15.509091 | 381,920 | 15.339002 |
ZYXI | 2020-09-30 | 15.554545 | 16.254545 | 15.490909 | 15.863636 | 1,115,290 | 15.689658 |
ZYXI | 2020-10-01 | 16.1 | 16.654545 | 15.990909 | 16.581818 | 708,730 | 16.399963 |
ZYXI | 2020-10-02 | 16 | 16.536364 | 15.654545 | 15.863636 | 608,300 | 15.689658 |
ZYXI | 2020-10-05 | 16.127274 | 17.00909 | 16.072727 | 16.881819 | 514,030 | 16.696674 |
ZYXI | 2020-10-06 | 16.909092 | 17.5 | 16.745455 | 17.245455 | 668,140 | 17.056322 |
ZYXI | 2020-10-07 | 17.463636 | 17.936363 | 17.290909 | 17.618181 | 517,220 | 17.424961 |
ZYXI | 2020-10-08 | 17.918182 | 18.172728 | 17.354546 | 17.363636 | 553,740 | 17.173208 |
ZYXI | 2020-10-09 | 17.290909 | 18.272726 | 17.272726 | 17.936363 | 533,830 | 17.739655 |
ZYXI | 2020-10-12 | 17.072727 | 17.227274 | 12.727273 | 13.818182 | 6,783,480 | 13.666636 |
ZYXI | 2020-10-13 | 14.2 | 14.754545 | 13.818182 | 14.281818 | 2,811,710 | 14.125189 |
ZYXI | 2020-10-14 | 14.218182 | 14.272727 | 13.209091 | 13.527273 | 1,677,390 | 13.378919 |
ZYXI | 2020-10-15 | 13.236364 | 13.418182 | 12.854545 | 13.272727 | 952,050 | 13.127164 |
ZYXI | 2020-10-16 | 13.227273 | 13.318182 | 12.745455 | 12.781818 | 893,750 | 12.641639 |
ZYXI | 2020-10-19 | 12.781818 | 12.981818 | 12.227273 | 12.654545 | 856,680 | 12.515761 |
ZYXI | 2020-10-20 | 12.618182 | 12.954545 | 12.263636 | 12.354545 | 639,870 | 12.219051 |
ZYXI | 2020-10-21 | 12.318182 | 12.627273 | 12.1 | 12.518182 | 556,710 | 12.380894 |
ZYXI | 2020-10-22 | 12.518182 | 13.109091 | 12.509091 | 12.945455 | 664,840 | 12.803481 |
ZYXI | 2020-10-23 | 12.954545 | 13.445455 | 12.954545 | 13.154545 | 562,650 | 13.010278 |
ZYXI | 2020-10-26 | 12.963636 | 13.009091 | 12.481818 | 12.854545 | 636,680 | 12.713568 |
ZYXI | 2020-10-27 | 12.863636 | 13.172727 | 12.836364 | 12.981818 | 348,040 | 12.839446 |
ZYXI | 2020-10-28 | 12.527273 | 12.572727 | 11.663636 | 12.018182 | 1,417,130 | 11.886377 |
ZYXI | 2020-10-29 | 12.090909 | 12.272727 | 11.563636 | 12.218182 | 721,160 | 12.084184 |
ZYXI | 2020-10-30 | 12.027273 | 12.390909 | 11.472727 | 11.645455 | 742,390 | 11.517738 |
ZYXI | 2020-11-02 | 11.709091 | 11.845455 | 11.390909 | 11.745455 | 742,720 | 11.616641 |
ZYXI | 2020-11-03 | 11.845455 | 11.954545 | 11.6 | 11.881818 | 522,500 | 11.751509 |
ZYXI | 2020-11-04 | 12.036364 | 12.5 | 11.990909 | 12.236364 | 506,770 | 12.102167 |
ZYXI | 2020-11-05 | 12.436364 | 12.636364 | 12.018182 | 12.336364 | 500,170 | 12.20107 |
ZYXI | 2020-11-06 | 12.3 | 12.4 | 11.727273 | 12.018182 | 551,210 | 11.886377 |
ZYXI | 2020-11-09 | 12.3 | 12.718182 | 12.090909 | 12.345455 | 577,830 | 12.210062 |
ZYXI | 2020-11-10 | 12.381818 | 13.545455 | 12.218182 | 13.527273 | 923,890 | 13.378919 |
ZYXI | 2020-11-11 | 13.590909 | 13.590909 | 12.318182 | 12.609091 | 853,710 | 12.470806 |
ZYXI | 2020-11-12 | 12.545455 | 13.090909 | 12.345455 | 12.754545 | 475,310 | 12.614665 |
ZYXI | 2020-11-13 | 12.845455 | 12.9 | 12.245455 | 12.454545 | 570,900 | 12.317955 |
ZYXI | 2020-11-16 | 12.663636 | 12.663636 | 12.018182 | 12.218182 | 728,970 | 12.084184 |
ZYXI | 2020-11-17 | 12.254545 | 12.827273 | 11.754545 | 12.390909 | 697,290 | 12.255017 |
ZYXI | 2020-11-18 | 12.527273 | 12.690909 | 12.227273 | 12.327273 | 337,810 | 12.19208 |
ZYXI | 2020-11-19 | 12.3 | 12.327273 | 12.054545 | 12.145455 | 435,160 | 12.012256 |
ZYXI | 2020-11-20 | 12.063636 | 12.390909 | 11.863636 | 12.2 | 503,910 | 12.066201 |
ZYXI | 2020-11-23 | 12.272727 | 12.427273 | 11.981818 | 12.381818 | 372,460 | 12.246025 |
ZYXI | 2020-11-24 | 12.381818 | 12.690909 | 12.136364 | 12.218182 | 461,340 | 12.084184 |
ZYXI | 2020-11-25 | 12.190909 | 12.363636 | 11.963636 | 12.2 | 341,550 | 12.066201 |
ZYXI | 2020-11-27 | 12.227273 | 12.690909 | 12.209091 | 12.609091 | 258,060 | 12.470806 |
ZYXI | 2020-11-30 | 12.609091 | 12.9 | 12.463636 | 12.690909 | 489,280 | 12.551727 |
ZYXI | 2020-12-01 | 12.836364 | 12.836364 | 12.163636 | 12.218182 | 598,070 | 12.084184 |
ZYXI | 2020-12-02 | 12.227273 | 12.263636 | 11.772727 | 11.945455 | 723,910 | 11.814448 |
ZYXI | 2020-12-03 | 11.945455 | 12.627273 | 11.863636 | 12.3 | 561,440 | 12.165105 |
ZYXI | 2020-12-04 | 12.354545 | 12.890909 | 12.181818 | 12.845455 | 382,690 | 12.704578 |
ZYXI | 2020-12-07 | 12.809091 | 13.136364 | 12.390909 | 12.545455 | 392,150 | 12.407868 |
ZYXI | 2020-12-08 | 12.509091 | 12.8 | 12.354545 | 12.590909 | 252,890 | 12.452824 |
ZYXI | 2020-12-09 | 12.636364 | 12.645455 | 11.963636 | 12 | 629,310 | 11.868395 |
ZYXI | 2020-12-10 | 12.009091 | 12.390909 | 11.781818 | 12.163636 | 566,280 | 12.030236 |
ZYXI | 2020-12-11 | 12.172727 | 12.181818 | 11.781818 | 11.854545 | 562,320 | 11.724535 |
ZYXI | 2020-12-14 | 11.909091 | 12.354545 | 11.909091 | 12.127273 | 491,370 | 11.994272 |
ZYXI | 2020-12-15 | 12.227273 | 12.227273 | 11.845455 | 11.981818 | 409,310 | 11.850412 |
ZYXI | 2020-12-16 | 12.036364 | 12.681818 | 12.036364 | 12.609091 | 616,440 | 12.470806 |
ZYXI | 2020-12-17 | 12.672727 | 12.990909 | 12.454545 | 12.954545 | 450,890 | 12.812471 |
ZYXI | 2020-12-18 | 12.954545 | 13.081818 | 12.481818 | 12.727273 | 606,430 | 12.587692 |
ZYXI | 2020-12-21 | 12.445455 | 12.727273 | 12.272727 | 12.672727 | 340,670 | 12.533744 |
ZYXI | 2020-12-22 | 12.790909 | 12.981818 | 12.572727 | 12.9 | 387,860 | 12.758524 |
ZYXI | 2020-12-23 | 12.981818 | 13.172727 | 12.518182 | 12.554545 | 442,310 | 12.416859 |
ZYXI | 2020-12-24 | 12.645455 | 12.727273 | 12.372727 | 12.427273 | 214,830 | 12.290982 |
ZYXI | 2020-12-28 | 12.563636 | 12.636364 | 12.063636 | 12.318182 | 505,670 | 12.183087 |
ZYXI | 2020-12-29 | 12.090909 | 12.290909 | 11.818182 | 12.109091 | 543,620 | 11.97629 |
ZYXI | 2020-12-30 | 12.127273 | 12.809091 | 12.127273 | 12.781818 | 487,850 | 12.641639 |
ZYXI | 2020-12-31 | 12.709091 | 12.745455 | 12.145455 | 12.236364 | 318,230 | 12.102167 |
ZYXI | 2021-01-04 | 12.372727 | 13.036364 | 12.3 | 12.618182 | 718,300 | 12.479797 |
ZYXI | 2021-01-05 | 12.490909 | 12.881818 | 12.090909 | 12.281818 | 644,160 | 12.147122 |
ZYXI | 2021-01-06 | 12.381818 | 13.572727 | 12.309091 | 13.109091 | 998,580 | 12.965322 |
ZYXI | 2021-01-07 | 13.381818 | 13.845455 | 12.872727 | 13.8 | 530,310 | 13.648655 |
ZYXI | 2021-01-08 | 13.781818 | 14.463636 | 13.009091 | 13.218182 | 881,210 | 13.073216 |
ZYXI | 2021-01-11 | 13.1 | 13.336364 | 12.236364 | 12.318182 | 995,610 | 12.183087 |
ZYXI | 2021-01-12 | 12.763636 | 13.163636 | 12.5 | 13.063636 | 492,140 | 12.920366 |
ZYXI | 2021-01-13 | 13.054545 | 13.709091 | 13 | 13.5 | 541,090 | 13.351945 |
ZYXI | 2021-01-14 | 13.727273 | 15.118182 | 13.681818 | 15.036364 | 1,194,380 | 14.871459 |
ZYXI | 2021-01-15 | 15.172727 | 15.890909 | 14.490909 | 15.018182 | 898,260 | 14.853477 |
ZYXI | 2021-01-19 | 15.609091 | 16.454544 | 15.418182 | 16.409092 | 671,880 | 16.229132 |
ZYXI | 2021-01-20 | 16.727274 | 16.818182 | 15.781818 | 16.200001 | 775,280 | 16.022335 |
ZYXI | 2021-01-21 | 16.299999 | 16.454544 | 14.736364 | 14.836364 | 1,205,490 | 14.673653 |
ZYXI | 2021-01-22 | 14.590909 | 16.063637 | 14.545455 | 15.945455 | 608,410 | 15.770579 |
ZYXI | 2021-01-25 | 16.090908 | 16.954544 | 15.690909 | 16.936363 | 986,150 | 16.75062 |
ZYXI | 2021-01-26 | 16.909092 | 17.700001 | 16.754545 | 17.181818 | 843,700 | 16.993383 |
ZYXI | 2021-01-27 | 16.827272 | 20.036364 | 16.272726 | 19.736364 | 2,245,540 | 19.519915 |
ZYXI | 2021-01-28 | 19.090908 | 20.809092 | 18.063637 | 18.445456 | 1,245,970 | 18.243162 |
ZYXI | 2021-01-29 | 18.027273 | 18.381819 | 16.372726 | 16.427273 | 985,380 | 16.247114 |
ZYXI | 2021-02-01 | 16.909092 | 17.045456 | 15.909091 | 16.518183 | 612,480 | 16.337027 |
ZYXI | 2021-02-02 | 16.681818 | 17.872726 | 16.409092 | 17.736364 | 808,060 | 17.541849 |
ZYXI | 2021-02-03 | 17.763636 | 17.854546 | 16.918182 | 17.00909 | 456,390 | 16.82255 |
ZYXI | 2021-02-04 | 17.190908 | 17.254545 | 16.281818 | 16.50909 | 615,230 | 16.328033 |
ZYXI | 2021-02-05 | 17.081818 | 17.50909 | 16.381819 | 17.272726 | 606,870 | 17.083294 |
ZYXI | 2021-02-08 | 17.527273 | 18.609091 | 17.472727 | 18.172728 | 647,900 | 17.973427 |
ZYXI | 2021-02-09 | 18.218182 | 18.454544 | 17.727274 | 18.172728 | 330,110 | 17.973427 |
ZYXI | 2021-02-10 | 18.590908 | 18.663635 | 17.299999 | 17.736364 | 439,010 | 17.541849 |
ZYXI | 2021-02-11 | 17.636364 | 17.909092 | 16.836365 | 17.527273 | 354,530 | 17.335051 |
ZYXI | 2021-02-12 | 17.427273 | 17.9 | 17.127274 | 17.681818 | 239,140 | 17.4879 |
ZYXI | 2021-02-16 | 18 | 18.172728 | 16.827272 | 17.036364 | 388,520 | 16.849525 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.