symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-07-23 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
|
2020-05-15
| 17.727274 | 19.727274 | 17.345455 | 19.1 | 2,135,320 | 18.89053 |
ZYXI
|
2020-05-18
| 20.345455 | 20.681818 | 17.763636 | 18.418182 | 1,546,050 | 18.216188 |
ZYXI
|
2020-05-19
| 17.827272 | 18.709091 | 17.663635 | 17.690908 | 786,390 | 17.496891 |
ZYXI
|
2020-05-20
| 18 | 18.172728 | 16.727274 | 17.109091 | 1,025,640 | 16.921453 |
ZYXI
|
2020-05-21
| 17.281818 | 17.318182 | 16.427273 | 17.063637 | 442,640 | 16.876499 |
ZYXI
|
2020-05-22
| 17.00909 | 17.50909 | 16.49091 | 17.272726 | 436,480 | 17.083294 |
ZYXI
|
2020-05-26
| 18.1 | 18.618181 | 17.454544 | 17.872726 | 911,130 | 17.676714 |
ZYXI
|
2020-05-27
| 17.772726 | 17.927273 | 15.954545 | 16.772726 | 1,140,590 | 16.588778 |
ZYXI
|
2020-05-28
| 16.772726 | 18.127274 | 16.49091 | 17.209091 | 765,160 | 17.020357 |
ZYXI
|
2020-05-29
| 17.463636 | 18.172728 | 16.818182 | 17.636364 | 988,020 | 17.442945 |
ZYXI
|
2020-06-01
| 17.681818 | 18.299999 | 17.581818 | 17.909092 | 932,910 | 17.712681 |
ZYXI
|
2020-06-02
| 17.954544 | 18.154545 | 17.299999 | 17.790909 | 614,900 | 17.595795 |
ZYXI
|
2020-06-03
| 17.763636 | 18.799999 | 17.063637 | 18.172728 | 1,051,710 | 17.973427 |
ZYXI
|
2020-06-04
| 18.190908 | 18.681818 | 17.381819 | 17.672728 | 767,140 | 17.478909 |
ZYXI
|
2020-06-05
| 17.645454 | 19.963636 | 17.645454 | 19.481817 | 1,265,220 | 19.268158 |
ZYXI
|
2020-06-08
| 20.363636 | 22.5 | 20.136364 | 20.809092 | 1,957,560 | 20.580877 |
ZYXI
|
2020-06-09
| 21.081818 | 21.181818 | 18 | 18.181818 | 1,687,400 | 17.982416 |
ZYXI
|
2020-06-10
| 18.545456 | 20.227274 | 18.272726 | 19.327272 | 971,850 | 19.115309 |
ZYXI
|
2020-06-11
| 20.963636 | 23.081818 | 20.527273 | 20.772726 | 4,183,960 | 20.54491 |
ZYXI
|
2020-06-12
| 22.045456 | 22.245455 | 18.872726 | 20.172728 | 2,664,860 | 19.951492 |
ZYXI
|
2020-06-15
| 18.981817 | 22.727274 | 18.799999 | 22.290909 | 5,141,180 | 22.046442 |
ZYXI
|
2020-06-16
| 22.5 | 24.200001 | 22.254545 | 23.49091 | 1,906,190 | 23.233282 |
ZYXI
|
2020-06-17
| 24.363636 | 24.545456 | 21.1 | 21.890909 | 1,655,280 | 21.650829 |
ZYXI
|
2020-06-18
| 22.318182 | 22.845455 | 21.554544 | 22.272726 | 819,720 | 22.02846 |
ZYXI
|
2020-06-19
| 22.272726 | 23.372726 | 20.572727 | 21.872726 | 2,081,970 | 21.632847 |
ZYXI
|
2020-06-22
| 22.254545 | 22.263636 | 21.363636 | 22.218182 | 903,320 | 21.974514 |
ZYXI
|
2020-06-23
| 22.236364 | 22.472727 | 21.636364 | 22.127274 | 743,380 | 21.884602 |
ZYXI
|
2020-06-24
| 21.690908 | 22.136364 | 20.536364 | 21.445456 | 855,690 | 21.210262 |
ZYXI
|
2020-06-25
| 21.281818 | 23.172728 | 21.081818 | 22.49091 | 991,980 | 22.244249 |
ZYXI
|
2020-06-26
| 22.809092 | 22.854546 | 20.681818 | 20.745455 | 1,167,540 | 20.517939 |
ZYXI
|
2020-06-29
| 20.836365 | 21.327272 | 19.945456 | 21.072727 | 833,250 | 20.841621 |
ZYXI
|
2020-06-30
| 20.954544 | 22.945456 | 20.736364 | 22.609091 | 1,160,280 | 22.361135 |
ZYXI
|
2020-07-01
| 22.518183 | 22.590908 | 21.772726 | 22.190908 | 693,110 | 21.947538 |
ZYXI
|
2020-07-02
| 22.309092 | 24.4 | 22.218182 | 22.836365 | 1,179,420 | 22.585917 |
ZYXI
|
2020-07-06
| 23.790909 | 26.200001 | 23.418182 | 24.790909 | 1,299,760 | 24.519026 |
ZYXI
|
2020-07-07
| 25.090908 | 25.209091 | 23.50909 | 23.672728 | 968,990 | 23.413107 |
ZYXI
|
2020-07-08
| 23.772726 | 24.281818 | 22.5 | 23.963636 | 900,240 | 23.700825 |
ZYXI
|
2020-07-09
| 24.50909 | 24.972727 | 23.218182 | 23.372726 | 681,670 | 23.116396 |
ZYXI
|
2020-07-10
| 24.363636 | 27.027273 | 24.318182 | 25.981817 | 1,973,840 | 25.696873 |
ZYXI
|
2020-07-13
| 26.045456 | 26.372726 | 23.554544 | 23.736364 | 1,338,700 | 23.476046 |
ZYXI
|
2020-07-14
| 23.545456 | 24.781818 | 23.372726 | 23.836365 | 1,052,040 | 23.574949 |
ZYXI
|
2020-07-15
| 20.709091 | 22.672728 | 20.1 | 20.436363 | 5,015,780 | 20.212236 |
ZYXI
|
2020-07-16
| 20.309092 | 20.309092 | 18.645454 | 19.363636 | 2,265,560 | 19.151274 |
ZYXI
|
2020-07-17
| 19.581818 | 20.127274 | 19.036364 | 19.472727 | 1,257,630 | 19.259169 |
ZYXI
|
2020-07-20
| 19.954544 | 20.9 | 19.854546 | 20.50909 | 1,475,210 | 20.284166 |
ZYXI
|
2020-07-21
| 20.672728 | 20.854546 | 19.418182 | 19.836365 | 1,176,010 | 19.618818 |
ZYXI
|
2020-07-22
| 19.700001 | 20.654545 | 19.00909 | 19.6 | 1,260,050 | 19.385046 |
ZYXI
|
2020-07-23
| 19.518183 | 19.536364 | 17.518183 | 18.372726 | 2,028,620 | 18.171232 |
ZYXI
|
2020-07-24
| 17.945456 | 18.445456 | 17.763636 | 17.918182 | 1,333,200 | 17.721672 |
ZYXI
|
2020-07-27
| 18.190908 | 18.545456 | 17.190908 | 17.736364 | 2,229,590 | 17.541849 |
ZYXI
|
2020-07-28
| 17.463636 | 17.645454 | 16.663635 | 16.827272 | 1,765,170 | 16.642727 |
ZYXI
|
2020-07-29
| 18.427273 | 18.445456 | 16.254545 | 16.663635 | 2,349,490 | 16.480885 |
ZYXI
|
2020-07-30
| 16.363636 | 17.163635 | 16.045456 | 17.154545 | 1,331,550 | 16.96641 |
ZYXI
|
2020-07-31
| 17.727274 | 18.00909 | 17.063637 | 17.381819 | 970,970 | 17.191191 |
ZYXI
|
2020-08-03
| 17.518183 | 17.872726 | 16.654545 | 17.172728 | 894,520 | 16.984392 |
ZYXI
|
2020-08-04
| 16.981817 | 17.063637 | 15.781818 | 16.409092 | 1,561,230 | 16.229132 |
ZYXI
|
2020-08-05
| 16.272726 | 16.827272 | 16.145454 | 16.472727 | 1,133,440 | 16.292068 |
ZYXI
|
2020-08-06
| 16.290909 | 16.345455 | 15.054545 | 15.290909 | 1,396,450 | 15.123212 |
ZYXI
|
2020-08-07
| 15.5 | 15.845455 | 15.172727 | 15.490909 | 749,650 | 15.321018 |
ZYXI
|
2020-08-10
| 15.545455 | 16.572727 | 15.372727 | 16.445456 | 1,009,360 | 16.265097 |
ZYXI
|
2020-08-11
| 16.5 | 16.809092 | 16.00909 | 16.318182 | 657,910 | 16.139219 |
ZYXI
|
2020-08-12
| 16.454544 | 16.700001 | 16.1 | 16.409092 | 652,300 | 16.229132 |
ZYXI
|
2020-08-13
| 16.454544 | 16.727274 | 15.4 | 15.409091 | 895,730 | 15.240098 |
ZYXI
|
2020-08-14
| 15.554545 | 15.663636 | 15.090909 | 15.272727 | 737,000 | 15.10523 |
ZYXI
|
2020-08-17
| 15.327273 | 15.454545 | 14.372727 | 14.636364 | 1,334,960 | 14.475846 |
ZYXI
|
2020-08-18
| 14.454545 | 14.9 | 14.136364 | 14.663636 | 935,440 | 14.502819 |
ZYXI
|
2020-08-19
| 14.727273 | 15 | 14.3 | 14.690909 | 514,360 | 14.529793 |
ZYXI
|
2020-08-20
| 14.572727 | 15.218182 | 14.463636 | 15.154545 | 547,800 | 14.988344 |
ZYXI
|
2020-08-21
| 15.136364 | 15.263636 | 14.636364 | 14.781818 | 592,680 | 14.619705 |
ZYXI
|
2020-08-24
| 14.881818 | 14.945455 | 13.718182 | 13.990909 | 772,640 | 13.837469 |
ZYXI
|
2020-08-25
| 14 | 14.636364 | 13.727273 | 14.236364 | 1,027,400 | 14.080233 |
ZYXI
|
2020-08-26
| 14.054545 | 14.463636 | 14 | 14.2 | 458,370 | 14.044268 |
ZYXI
|
2020-08-27
| 14.136364 | 14.181818 | 13.209091 | 13.7 | 928,730 | 13.549751 |
ZYXI
|
2020-08-28
| 13.618182 | 13.827273 | 13.136364 | 13.409091 | 681,120 | 13.262033 |
ZYXI
|
2020-08-31
| 13.409091 | 13.6 | 12.990909 | 13.454545 | 619,410 | 13.306988 |
ZYXI
|
2020-09-01
| 13.436364 | 13.490909 | 12.836364 | 12.981818 | 659,230 | 12.839446 |
ZYXI
|
2020-09-02
| 13 | 13.336364 | 12.872727 | 13.254545 | 547,140 | 13.109181 |
ZYXI
|
2020-09-03
| 13.545455 | 13.981818 | 13 | 13.190909 | 912,560 | 13.046244 |
ZYXI
|
2020-09-04
| 13.054545 | 13.263636 | 11.981818 | 13.181818 | 860,640 | 13.037252 |
ZYXI
|
2020-09-08
| 13.5 | 14.390909 | 12.909091 | 14.327273 | 1,519,980 | 14.170145 |
ZYXI
|
2020-09-09
| 14.781818 | 15.190909 | 14.018182 | 15.063636 | 1,317,910 | 14.898432 |
ZYXI
|
2020-09-10
| 15.118182 | 15.636364 | 14.145455 | 14.327273 | 873,290 | 14.170145 |
ZYXI
|
2020-09-11
| 14.381818 | 14.881818 | 13.863636 | 14.081818 | 569,030 | 13.927382 |
ZYXI
|
2020-09-14
| 15.036364 | 15.390909 | 14.327273 | 14.572727 | 839,080 | 14.412907 |
ZYXI
|
2020-09-15
| 14.745455 | 15.172727 | 14.190909 | 14.527273 | 979,660 | 14.367951 |
ZYXI
|
2020-09-16
| 14.336364 | 14.909091 | 14.336364 | 14.554545 | 636,020 | 14.394924 |
ZYXI
|
2020-09-17
| 14.536364 | 15.654545 | 14.272727 | 15.654545 | 744,480 | 15.482861 |
ZYXI
|
2020-09-18
| 15.845455 | 16.109091 | 15.309091 | 15.636364 | 1,659,570 | 15.464879 |
ZYXI
|
2020-09-21
| 15.4 | 15.636364 | 14.3 | 14.672727 | 837,210 | 14.511809 |
ZYXI
|
2020-09-22
| 14.836364 | 15.636364 | 14.472727 | 15.618182 | 459,470 | 15.446897 |
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 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.