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
2021-07-12
13.454545
13.545455
13.127273
13.281818
335,500
13.136156
ZYXI
2021-07-13
13.309091
13.845455
13.090909
13.218182
311,190
13.073216
ZYXI
2021-07-14
13.190909
13.381818
12.818182
12.972727
198,990
12.830454
ZYXI
2021-07-15
13.036364
14.145455
12.863636
13.809091
610,280
13.657645
ZYXI
2021-07-16
14.363636
15.345455
14.354545
15.281818
858,000
15.114222
ZYXI
2021-07-19
14.690909
15.8
14.690909
15.036364
985,490
14.871459
ZYXI
2021-07-20
15.109091
15.763636
14.890909
15.381818
358,270
15.213124
ZYXI
2021-07-21
15.209091
15.5
14.536364
15.145455
223,960
14.979354
ZYXI
2021-07-22
15.172727
15.809091
15.136364
15.590909
214,390
15.419922
ZYXI
2021-07-23
15.581818
15.727273
15.054545
15.3
141,570
15.132204
ZYXI
2021-07-26
15.354545
16.263636
15.118182
15.527273
325,270
15.356984
ZYXI
2021-07-27
15.509091
15.709091
15.118182
15.354545
181,060
15.186151
ZYXI
2021-07-28
15.381818
15.809091
15.072727
15.654545
137,060
15.482861
ZYXI
2021-07-29
15.736364
15.827273
15.172727
15.218182
201,520
15.051283
ZYXI
2021-07-30
13.409091
13.654545
12.445455
12.627273
1,675,850
12.488789
ZYXI
2021-08-02
12.772727
13.545455
12.127273
13.363636
835,890
13.217076
ZYXI
2021-08-03
13.363636
13.818182
12.727273
13.563636
437,690
13.414883
ZYXI
2021-08-04
13.545455
13.963636
13.263636
13.481818
277,640
13.333962
ZYXI
2021-08-05
13.381818
13.663636
13.109091
13.218182
288,530
13.073216
ZYXI
2021-08-06
13.363636
14.218182
13.345455
13.536364
1,614,250
13.387909
ZYXI
2021-08-09
13.636364
13.663636
12.863636
13.245455
455,950
13.100191
ZYXI
2021-08-10
13.245455
13.572727
13.109091
13.463636
256,190
13.31598
ZYXI
2021-08-11
13.427273
13.463636
13.172727
13.436364
157,410
13.289006
ZYXI
2021-08-12
13.409091
13.427273
12.8
12.963636
328,680
12.821464
ZYXI
2021-08-13
12.918182
12.990909
12.6
12.9
316,030
12.758524
ZYXI
2021-08-16
12.863636
12.890909
12.327273
12.409091
312,510
12.273
ZYXI
2021-08-17
12.318182
12.4
11.772727
12
424,820
11.868395
ZYXI
2021-08-18
12.063636
12.1
11.527273
11.954545
348,590
11.823439
ZYXI
2021-08-19
11.863636
12.118182
11.763636
11.781818
248,710
11.652606
ZYXI
2021-08-20
11.654545
12.490909
11.6
12.354545
271,150
12.219051
ZYXI
2021-08-23
12.472727
12.927273
12.390909
12.718182
252,780
12.5787
ZYXI
2021-08-24
12.781818
12.890909
12.527273
12.654545
105,710
12.515761
ZYXI
2021-08-25
12.681818
12.818182
12.563636
12.609091
175,560
12.470806
ZYXI
2021-08-26
12.5
12.690909
11.981818
12.072727
275,770
11.940325
ZYXI
2021-08-27
12.081818
12.318182
11.872727
12.145455
340,010
12.012256
ZYXI
2021-08-30
12.181818
12.354545
12.045455
12.163636
192,060
12.030236
ZYXI
2021-08-31
12.163636
12.381818
12.118182
12.190909
235,180
12.057211
ZYXI
2021-09-01
12.227273
12.472727
12.090909
12.154545
168,410
12.021245
ZYXI
2021-09-02
12.281818
12.536364
12.145455
12.318182
183,260
12.183087
ZYXI
2021-09-03
12.336364
12.336364
11.8
11.981818
413,820
11.850412
ZYXI
2021-09-07
11.936364
12.072727
11.727273
11.927273
307,560
11.796466
ZYXI
2021-09-08
11.936364
12.027273
11.590909
11.727273
254,760
11.59866
ZYXI
2021-09-09
11.672727
11.936364
11.545455
11.609091
279,950
11.481773
ZYXI
2021-09-10
11.636364
11.672727
11.336364
11.463636
316,800
11.337914
ZYXI
2021-09-13
11.463636
11.645455
11.263636
11.427273
173,360
11.30195
ZYXI
2021-09-14
11.427273
11.427273
10.963636
11.136364
272,910
11.014231
ZYXI
2021-09-15
11.136364
11.263636
10.818182
11.081818
326,590
10.960282
ZYXI
2021-09-16
10.981818
11.309091
10.881818
11.154545
225,940
11.032212
ZYXI
2021-09-17
11.245455
11.536364
11.063636
11.445455
412,940
11.319931
ZYXI
2021-09-20
11.309091
11.536364
11.181818
11.2
237,050
11.077168
ZYXI
2021-09-21
11.236364
11.654545
11.236364
11.3
269,170
11.176072
ZYXI
2021-09-22
11.481818
11.572727
11.263636
11.318182
182,820
11.194055
ZYXI
2021-09-23
11.390909
11.390909
11.090909
11.218182
156,530
11.095151
ZYXI
2021-09-24
11.163636
11.172727
10.836364
10.872727
229,900
10.753486
ZYXI
2021-09-27
10.890909
10.954545
10.709091
10.872727
275,220
10.753486
ZYXI
2021-09-28
10.818182
10.818182
10.563636
10.718182
211,970
10.600635
ZYXI
2021-09-29
10.763636
10.9
10.5
10.527273
195,030
10.411819
ZYXI
2021-09-30
10.581818
10.7
10.318182
10.354545
252,340
10.240986
ZYXI
2021-10-01
10.281818
10.390909
9.745455
10.109091
518,100
9.998223
ZYXI
2021-10-04
10.009091
10.009091
9.690909
9.845455
539,110
9.737479
ZYXI
2021-10-05
9.790909
10.027273
9.790909
10.027273
244,420
9.917303
ZYXI
2021-10-06
9.963636
10.118182
9.954545
10.081818
154,440
9.97125
ZYXI
2021-10-07
10.1
10.436364
10.054545
10.2
160,930
10.088136
ZYXI
2021-10-08
10.227273
10.290909
10.1
10.145455
118,250
10.034189
ZYXI
2021-10-11
10.127273
10.418182
10.009091
10.154545
209,660
10.04318
ZYXI
2021-10-12
10.163636
10.3
10.1
10.254545
142,230
10.142083
ZYXI
2021-10-13
10.481818
11.090909
10.472727
10.5
659,780
10.384846
ZYXI
2021-10-14
10.754545
11.518182
10.627273
11.209091
520,850
11.086161
ZYXI
2021-10-15
11.363636
11.809091
10.918182
10.972727
452,210
10.852388
ZYXI
2021-10-18
11
11.027273
10.618182
10.963636
212,960
10.843397
ZYXI
2021-10-19
11.027273
11.481818
10.963636
11.390909
206,250
11.265985
ZYXI
2021-10-20
11.509091
11.727273
11.4
11.418182
130,570
11.292958
ZYXI
2021-10-21
11.454545
11.472727
11.172727
11.209091
195,690
11.086161
ZYXI
2021-10-22
11.163636
11.281818
11.118182
11.2
109,230
11.077168
ZYXI
2021-10-25
11.218182
11.354545
11.054545
11.3
87,670
11.176072
ZYXI
2021-10-26
11.354545
11.509091
11.2
11.245455
203,280
11.122125
ZYXI
2021-10-27
11.318182
11.327273
10.954545
10.972727
140,800
10.852388
ZYXI
2021-10-28
10.963636
11.6
10.963636
11.236364
244,200
11.113134
ZYXI
2021-10-29
11.181818
11.427273
11.063636
11.390909
141,460
11.265985
ZYXI
2021-11-01
11.409091
11.718182
11.390909
11.445455
313,060
11.319931
ZYXI
2021-11-02
11.445455
11.490909
11.190909
11.390909
222,530
11.265985
ZYXI
2021-11-03
11.090909
12.663636
11.009091
12.590909
897,490
12.452824
ZYXI
2021-11-04
12.5
13.181818
12.5
12.918182
545,160
12.776507
ZYXI
2021-11-05
12.927273
13.136364
12.454545
12.790909
285,890
12.65063
ZYXI
2021-11-08
12.845455
13.109091
12.690909
12.945455
267,080
12.803481
ZYXI
2021-11-09
12.918182
13.045455
12.645455
12.790909
240,680
12.65063
ZYXI
2021-11-10
12.818182
13.445455
12.754545
12.972727
328,460
12.830454
ZYXI
2021-11-11
12.981818
13.463636
12.872727
13.290909
366,960
13.145146
ZYXI
2021-11-12
13.318182
13.554545
13.227273
13.272727
242,770
13.127164
ZYXI
2021-11-15
13.3
13.536364
13.1
13.327273
182,710
13.181112
ZYXI
2021-11-16
13.2
13.845455
13.2
13.636364
322,410
13.486813
ZYXI
2021-11-17
13.618182
14.236364
13.554545
13.772727
375,100
13.62168
ZYXI
2021-11-18
13.754545
13.890909
13.363636
13.472727
346,830
13.32497
ZYXI
2021-11-19
13.345455
13.681818
13.236364
13.254545
181,940
13.109181
ZYXI
2021-11-22
13.2
13.3
12.709091
13.172727
258,830
13.02826
ZYXI
2021-11-23
13.045455
13.063636
12.272727
12.390909
422,950
12.255017
ZYXI
2021-11-24
12.309091
12.409091
11.918182
11.918182
276,870
11.787475
ZYXI
2021-11-26
11.809091
11.909091
11.463636
11.690909
195,800
11.562695
ZYXI
2021-11-29
11.8
11.9
11.418182
11.554545
231,330
11.427826
ZYXI
2021-11-30
11.518182
11.736364
11.254545
11.636364
341,110
11.508747