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 | 2021-02-17 | 16.927273 | 17.254545 | 15.909091 | 16.354546 | 504,570 | 16.175184 |
ZYXI | 2021-02-18 | 16.072727 | 16.181818 | 15.272727 | 15.736364 | 466,510 | 15.563783 |
ZYXI | 2021-02-19 | 15.854545 | 16.590908 | 15.854545 | 16.245455 | 291,830 | 16.067289 |
ZYXI | 2021-02-22 | 16.254545 | 17.318182 | 16.118181 | 17.290909 | 571,340 | 17.101278 |
ZYXI | 2021-02-23 | 16.818182 | 16.827272 | 15.7 | 16.427273 | 711,700 | 16.247114 |
ZYXI | 2021-02-24 | 16.381819 | 16.890909 | 16.136364 | 16.745455 | 347,930 | 16.561806 |
ZYXI | 2021-02-25 | 16.781818 | 16.818182 | 15.545455 | 15.836364 | 434,720 | 15.662685 |
ZYXI | 2021-02-26 | 14.545455 | 14.727273 | 12.745455 | 13.2 | 2,578,290 | 13.055234 |
ZYXI | 2021-03-01 | 14.072727 | 14.072727 | 13.181818 | 13.354545 | 1,367,850 | 13.208084 |
ZYXI | 2021-03-02 | 13.4 | 13.572727 | 12.918182 | 12.954545 | 972,840 | 12.812471 |
ZYXI | 2021-03-03 | 13.5 | 13.5 | 12.463636 | 12.954545 | 1,117,380 | 12.812471 |
ZYXI | 2021-03-04 | 12.954545 | 13.245455 | 12.454545 | 13.218182 | 1,704,890 | 13.073216 |
ZYXI | 2021-03-05 | 13.318182 | 13.536364 | 12.545455 | 13.409091 | 1,279,410 | 13.262033 |
ZYXI | 2021-03-08 | 13.636364 | 15.081818 | 13.581818 | 14.763636 | 1,700,820 | 14.601722 |
ZYXI | 2021-03-09 | 15.136364 | 16.090908 | 15.127273 | 15.972727 | 1,089,880 | 15.797553 |
ZYXI | 2021-03-10 | 16 | 16.181818 | 15.1 | 15.218182 | 611,820 | 15.051283 |
ZYXI | 2021-03-11 | 15.290909 | 15.554545 | 14.881818 | 15.436364 | 569,910 | 15.267073 |
ZYXI | 2021-03-12 | 15.345455 | 15.418182 | 15.045455 | 15.336364 | 463,650 | 15.168169 |
ZYXI | 2021-03-15 | 15.281818 | 15.481818 | 14.663636 | 14.845455 | 509,520 | 14.682644 |
ZYXI | 2021-03-16 | 14.909091 | 15.190909 | 14.181818 | 14.618182 | 531,520 | 14.457864 |
ZYXI | 2021-03-17 | 14.518182 | 14.990909 | 14.209091 | 14.818182 | 264,000 | 14.65567 |
ZYXI | 2021-03-18 | 14.8 | 14.990909 | 14 | 14.072727 | 337,810 | 13.91839 |
ZYXI | 2021-03-19 | 14.227273 | 14.681818 | 13.927273 | 14.636364 | 601,920 | 14.475846 |
ZYXI | 2021-03-22 | 14.672727 | 14.781818 | 14.218182 | 14.309091 | 305,250 | 14.152162 |
ZYXI | 2021-03-23 | 14.145455 | 14.445455 | 13.709091 | 13.736364 | 320,870 | 13.585716 |
ZYXI | 2021-03-24 | 13.909091 | 14.072727 | 13.390909 | 13.627273 | 523,600 | 13.477821 |
ZYXI | 2021-03-25 | 13.290909 | 14.027273 | 13.054545 | 14 | 432,410 | 13.846461 |
ZYXI | 2021-03-26 | 14.090909 | 14.090909 | 13.090909 | 13.527273 | 502,810 | 13.378919 |
ZYXI | 2021-03-29 | 13.445455 | 13.7 | 13.272727 | 13.472727 | 392,260 | 13.32497 |
ZYXI | 2021-03-30 | 13.363636 | 13.645455 | 13.036364 | 13.409091 | 334,730 | 13.262033 |
ZYXI | 2021-03-31 | 13.6 | 14.054545 | 13.454545 | 13.881818 | 423,280 | 13.729575 |
ZYXI | 2021-04-01 | 14 | 14.354545 | 13.881818 | 14.027273 | 270,600 | 13.873435 |
ZYXI | 2021-04-05 | 14.181818 | 14.227273 | 13.663636 | 13.981818 | 188,760 | 13.828479 |
ZYXI | 2021-04-06 | 13.981818 | 14.018182 | 13.509091 | 13.9 | 315,810 | 13.747558 |
ZYXI | 2021-04-07 | 13.845455 | 14.090909 | 13.327273 | 13.436364 | 252,780 | 13.289006 |
ZYXI | 2021-04-08 | 13.545455 | 13.909091 | 13.418182 | 13.863636 | 190,850 | 13.711593 |
ZYXI | 2021-04-09 | 13.827273 | 14.245455 | 13.763636 | 14.227273 | 298,760 | 14.071241 |
ZYXI | 2021-04-12 | 14.209091 | 14.381818 | 13.590909 | 13.909091 | 299,750 | 13.756549 |
ZYXI | 2021-04-13 | 13.945455 | 14.027273 | 13.418182 | 13.663636 | 373,560 | 13.513786 |
ZYXI | 2021-04-14 | 13.681818 | 14.063636 | 13.672727 | 13.809091 | 316,470 | 13.657645 |
ZYXI | 2021-04-15 | 14.081818 | 14.118182 | 13.745455 | 13.936364 | 178,860 | 13.783523 |
ZYXI | 2021-04-16 | 14.081818 | 14.090909 | 13.654545 | 13.963636 | 176,330 | 13.810496 |
ZYXI | 2021-04-19 | 13.836364 | 14.336364 | 13.654545 | 14.1 | 346,610 | 13.945365 |
ZYXI | 2021-04-20 | 13.927273 | 14.036364 | 13.254545 | 13.472727 | 390,720 | 13.32497 |
ZYXI | 2021-04-21 | 13.545455 | 14.263636 | 13.481818 | 14.181818 | 318,340 | 14.026285 |
ZYXI | 2021-04-22 | 14.2 | 15 | 14.127273 | 14.654545 | 537,460 | 14.493827 |
ZYXI | 2021-04-23 | 14.709091 | 15.081818 | 14.690909 | 14.709091 | 280,170 | 14.547775 |
ZYXI | 2021-04-26 | 14.736364 | 15.054545 | 14.545455 | 14.872727 | 280,170 | 14.709617 |
ZYXI | 2021-04-27 | 14.781818 | 14.909091 | 14.5 | 14.745455 | 180,620 | 14.58374 |
ZYXI | 2021-04-28 | 14.645455 | 15.036364 | 14.545455 | 14.781818 | 239,250 | 14.619705 |
ZYXI | 2021-04-29 | 14.845455 | 14.963636 | 14.427273 | 14.572727 | 409,640 | 14.412907 |
ZYXI | 2021-04-30 | 14.345455 | 14.636364 | 13.1 | 13.427273 | 788,260 | 13.280015 |
ZYXI | 2021-05-03 | 13.454545 | 13.672727 | 13.145455 | 13.3 | 404,690 | 13.154138 |
ZYXI | 2021-05-04 | 13.172727 | 13.172727 | 12.518182 | 13 | 374,770 | 12.857428 |
ZYXI | 2021-05-05 | 13.009091 | 13.245455 | 12.6 | 12.845455 | 313,940 | 12.704578 |
ZYXI | 2021-05-06 | 12.863636 | 13.054545 | 12.563636 | 12.9 | 309,650 | 12.758524 |
ZYXI | 2021-05-07 | 12.890909 | 13.236364 | 12.818182 | 13.109091 | 190,960 | 12.965322 |
ZYXI | 2021-05-10 | 13 | 13.272727 | 12.690909 | 12.809091 | 187,330 | 12.668612 |
ZYXI | 2021-05-11 | 12.318182 | 12.990909 | 12.281818 | 12.763636 | 289,520 | 12.623656 |
ZYXI | 2021-05-12 | 12.745455 | 12.909091 | 12.545455 | 12.690909 | 227,260 | 12.551727 |
ZYXI | 2021-05-13 | 12.672727 | 12.845455 | 12.063636 | 12.254545 | 454,630 | 12.120149 |
ZYXI | 2021-05-14 | 12.372727 | 12.736364 | 12.018182 | 12.609091 | 247,720 | 12.470806 |
ZYXI | 2021-05-17 | 12.472727 | 12.772727 | 12.318182 | 12.563636 | 202,070 | 12.42585 |
ZYXI | 2021-05-18 | 12.7 | 13.3 | 12.572727 | 13.1 | 255,420 | 12.956331 |
ZYXI | 2021-05-19 | 12.627273 | 12.963636 | 12.518182 | 12.954545 | 182,160 | 12.812471 |
ZYXI | 2021-05-20 | 12.936364 | 13.472727 | 12.827273 | 13.381818 | 239,140 | 13.235059 |
ZYXI | 2021-05-21 | 13.263636 | 13.636364 | 13.209091 | 13.436364 | 194,920 | 13.289006 |
ZYXI | 2021-05-24 | 13.436364 | 13.690909 | 13.345455 | 13.354545 | 263,890 | 13.208084 |
ZYXI | 2021-05-25 | 13.363636 | 13.454545 | 12.818182 | 12.845455 | 232,320 | 12.704578 |
ZYXI | 2021-05-26 | 12.909091 | 13.281818 | 12.909091 | 13.227273 | 246,950 | 13.082209 |
ZYXI | 2021-05-27 | 13.263636 | 13.854545 | 13.054545 | 13.781818 | 352,440 | 13.630672 |
ZYXI | 2021-05-28 | 13.645455 | 14.454545 | 13.636364 | 13.836364 | 253,000 | 13.684619 |
ZYXI | 2021-06-01 | 13.863636 | 14.454545 | 13.609091 | 14.254545 | 269,280 | 14.098214 |
ZYXI | 2021-06-02 | 14.3 | 14.3 | 13.863636 | 13.890909 | 165,880 | 13.738566 |
ZYXI | 2021-06-03 | 13.718182 | 14.418182 | 13.672727 | 14.218182 | 230,120 | 14.06225 |
ZYXI | 2021-06-04 | 14.281818 | 14.545455 | 14.154545 | 14.3 | 187,220 | 14.143171 |
ZYXI | 2021-06-07 | 14.254545 | 14.581818 | 14.145455 | 14.318182 | 220,440 | 14.161154 |
ZYXI | 2021-06-08 | 14.4 | 14.727273 | 14.272727 | 14.636364 | 157,300 | 14.475846 |
ZYXI | 2021-06-09 | 14.545455 | 14.845455 | 14.472727 | 14.618182 | 185,240 | 14.457864 |
ZYXI | 2021-06-10 | 14.627273 | 14.790909 | 14.436364 | 14.6 | 143,770 | 14.439881 |
ZYXI | 2021-06-11 | 14.654545 | 14.963636 | 14.272727 | 14.3 | 202,400 | 14.143171 |
ZYXI | 2021-06-14 | 14.336364 | 14.818182 | 14.336364 | 14.509091 | 236,830 | 14.349969 |
ZYXI | 2021-06-15 | 14.445455 | 14.545455 | 13.854545 | 13.963636 | 188,210 | 13.810496 |
ZYXI | 2021-06-16 | 13.863636 | 14.090909 | 13.563636 | 13.645455 | 180,070 | 13.495805 |
ZYXI | 2021-06-17 | 13.5 | 14.045455 | 13.463636 | 13.890909 | 171,490 | 13.738566 |
ZYXI | 2021-06-18 | 13.7 | 14.436364 | 13.7 | 14.381818 | 282,700 | 14.224092 |
ZYXI | 2021-06-21 | 14.427273 | 14.5 | 14.118182 | 14.2 | 164,670 | 14.044268 |
ZYXI | 2021-06-22 | 14.127273 | 14.2 | 13.681818 | 14.154545 | 120,560 | 13.99931 |
ZYXI | 2021-06-23 | 14.209091 | 14.554545 | 14.090909 | 14.436364 | 172,700 | 14.27804 |
ZYXI | 2021-06-24 | 14.518182 | 14.845455 | 14.518182 | 14.6 | 167,640 | 14.439881 |
ZYXI | 2021-06-25 | 14.609091 | 14.863636 | 14.445455 | 14.509091 | 284,130 | 14.349969 |
ZYXI | 2021-06-28 | 14.5 | 14.690909 | 14.281818 | 14.436364 | 150,480 | 14.27804 |
ZYXI | 2021-06-29 | 14.5 | 14.636364 | 14.190909 | 14.227273 | 124,520 | 14.071241 |
ZYXI | 2021-06-30 | 14.127273 | 14.390909 | 13.881818 | 14.118182 | 144,540 | 13.963347 |
ZYXI | 2021-07-01 | 14.809091 | 15.809091 | 14.754545 | 15.172727 | 832,810 | 15.006326 |
ZYXI | 2021-07-02 | 15.327273 | 15.345455 | 14.772727 | 14.936364 | 215,050 | 14.772556 |
ZYXI | 2021-07-06 | 14.909091 | 15.072727 | 14.290909 | 14.354545 | 252,450 | 14.197117 |
ZYXI | 2021-07-07 | 14.554545 | 14.645455 | 13.754545 | 13.809091 | 314,930 | 13.657645 |
ZYXI | 2021-07-08 | 13.481818 | 13.772727 | 13.236364 | 13.590909 | 228,910 | 13.441856 |
ZYXI | 2021-07-09 | 13.745455 | 13.927273 | 13.227273 | 13.418182 | 200,860 | 13.271024 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.