symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-06-25 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
⌀ |
|---|---|---|---|---|---|---|---|
ZVSA | 2022-04-01 | 3,482.5 | 3,482.5 | 3,482.5 | 3,482.5 | 0 | 3,482.5 |
ZVSA | 2022-04-04 | 3,482.5 | 3,482.5 | 3,482.5 | 3,482.5 | 0 | 3,482.5 |
ZVSA | 2022-04-05 | 3,482.5 | 3,482.5 | 3,482.5 | 3,482.5 | 0 | 3,482.5 |
ZVSA | 2022-04-06 | 3,482.5 | 3,482.5 | 3,482.5 | 3,482.5 | 0 | 3,482.5 |
ZVSA | 2022-04-07 | 3,482.5 | 3,482.5 | 3,482.5 | 3,482.5 | 0 | 3,482.5 |
ZVSA | 2022-04-08 | 3,482.5 | 3,482.5 | 3,482.5 | 3,482.5 | 0 | 3,482.5 |
ZVSA | 2022-04-11 | 3,482.5 | 3,482.5 | 3,482.5 | 3,482.5 | 0 | 3,482.5 |
ZVSA | 2022-04-12 | 3,482.5 | 3,482.5 | 3,482.5 | 3,482.5 | 0 | 3,482.5 |
ZVSA | 2022-04-13 | 3,482.5 | 3,482.5 | 3,482.5 | 3,482.5 | 0 | 3,482.5 |
ZVSA | 2022-04-14 | 3,482.5 | 3,482.5 | 3,482.5 | 3,482.5 | 0 | 3,482.5 |
ZVSA | 2022-04-18 | 3,482.5 | 3,482.5 | 3,482.5 | 3,482.5 | 0 | 3,482.5 |
ZVSA | 2022-04-19 | 3,482.5 | 3,482.5 | 3,482.5 | 3,482.5 | 0 | 3,482.5 |
ZVSA | 2022-04-20 | 3,482.5 | 3,482.5 | 3,482.5 | 3,482.5 | 0 | 3,482.5 |
ZVSA | 2022-04-21 | 3,482.5 | 3,482.5 | 3,482.5 | 3,482.5 | 0 | 3,482.5 |
ZVSA | 2022-04-22 | 3,605 | 3,605 | 3,475.5 | 3,475.5 | 13 | 3,475.5 |
ZVSA | 2022-04-25 | 3,486 | 3,486 | 3,486 | 3,486 | 3 | 3,486 |
ZVSA | 2022-04-26 | 3,486 | 3,486 | 3,486 | 3,486 | 0 | 3,486 |
ZVSA | 2022-04-27 | 3,486 | 3,486 | 3,486 | 3,486 | 0 | 3,486 |
ZVSA | 2022-04-28 | 3,479 | 3,486 | 3,479 | 3,479 | 10 | 3,479 |
ZVSA | 2022-04-29 | 3,479 | 3,479 | 3,479 | 3,479 | 0 | 3,479 |
ZVSA | 2022-05-02 | 3,482.5 | 3,486 | 3,479 | 3,479 | 4 | 3,479 |
ZVSA | 2022-05-03 | 3,479 | 3,479 | 3,479 | 3,479 | 0 | 3,479 |
ZVSA | 2022-05-04 | 3,479 | 3,479 | 3,479 | 3,479 | 0 | 3,479 |
ZVSA | 2022-05-05 | 3,479 | 3,479 | 3,479 | 3,479 | 0 | 3,479 |
ZVSA | 2022-05-06 | 3,482.5 | 3,482.5 | 3,482.5 | 3,482.5 | 1 | 3,482.5 |
ZVSA | 2022-05-09 | 3,472 | 3,472 | 3,472 | 3,472 | 17 | 3,472 |
ZVSA | 2022-05-10 | 3,472 | 3,472 | 3,472 | 3,472 | 0 | 3,472 |
ZVSA | 2022-05-11 | 3,475.5 | 3,475.5 | 3,472 | 3,475.149902 | 8 | 3,475.149902 |
ZVSA | 2022-05-12 | 3,475.149902 | 3,475.149902 | 3,475.149902 | 3,475.149902 | 0 | 3,475.149902 |
ZVSA | 2022-05-13 | 3,468.5 | 3,468.5 | 3,468.5 | 3,468.5 | 129 | 3,468.5 |
ZVSA | 2022-05-16 | 3,468.5 | 3,475.5 | 3,468.5 | 3,468.5 | 21 | 3,468.5 |
ZVSA | 2022-05-17 | 3,468.5 | 3,468.5 | 3,468.5 | 3,468.5 | 0 | 3,468.5 |
ZVSA | 2022-05-18 | 3,482.5 | 3,482.5 | 3,458 | 3,461.5 | 414 | 3,461.5 |
ZVSA | 2022-05-19 | 3,461.5 | 3,461.5 | 3,461.5 | 3,461.5 | 0 | 3,461.5 |
ZVSA | 2022-05-20 | 3,475.5 | 3,486 | 3,475.5 | 3,486 | 413 | 3,486 |
ZVSA | 2022-05-23 | 3,486 | 3,486 | 3,486 | 3,486 | 0 | 3,486 |
ZVSA | 2022-05-24 | 3,486 | 3,486 | 3,486 | 3,486 | 0 | 3,486 |
ZVSA | 2022-05-25 | 3,486 | 3,486 | 3,486 | 3,486 | 0 | 3,486 |
ZVSA | 2022-05-26 | 3,482.5 | 3,482.5 | 3,475.5 | 3,475.5 | 1 | 3,475.5 |
ZVSA | 2022-05-27 | 3,475.5 | 3,475.5 | 3,475.5 | 3,475.5 | 0 | 3,475.5 |
ZVSA | 2022-05-31 | 3,475.5 | 3,475.5 | 3,475.5 | 3,475.5 | 0 | 3,475.5 |
ZVSA | 2022-06-01 | 3,475.5 | 3,475.5 | 3,475.5 | 3,475.5 | 0 | 3,475.5 |
ZVSA | 2022-06-02 | 3,486 | 3,486 | 3,486 | 3,486 | 1 | 3,486 |
ZVSA | 2022-06-03 | 3,486 | 3,486 | 3,486 | 3,486 | 0 | 3,486 |
ZVSA | 2022-06-06 | 3,486 | 3,486 | 3,486 | 3,486 | 1 | 3,486 |
ZVSA | 2022-06-07 | 3,486 | 3,486 | 3,486 | 3,486 | 0 | 3,486 |
ZVSA | 2022-06-08 | 3,486 | 3,486 | 3,486 | 3,486 | 0 | 3,486 |
ZVSA | 2022-06-09 | 3,486 | 3,486 | 3,486 | 3,486 | 0 | 3,486 |
ZVSA | 2022-06-10 | 3,486 | 3,486 | 3,486 | 3,486 | 0 | 3,486 |
ZVSA | 2022-06-13 | 3,486 | 3,486 | 3,486 | 3,486 | 0 | 3,486 |
ZVSA | 2022-06-14 | 3,486 | 3,486 | 3,486 | 3,486 | 0 | 3,486 |
ZVSA | 2022-06-15 | 3,486 | 3,486 | 3,472 | 3,472 | 20 | 3,472 |
ZVSA | 2022-06-16 | 3,472 | 3,472 | 3,472 | 3,472 | 0 | 3,472 |
ZVSA | 2022-06-17 | 3,472 | 3,472 | 3,465 | 3,468.5 | 337 | 3,468.5 |
ZVSA | 2022-06-21 | 3,475.5 | 3,475.5 | 3,475.5 | 3,475.5 | 14 | 3,475.5 |
ZVSA | 2022-06-22 | 3,475.5 | 3,475.5 | 3,475.5 | 3,475.5 | 64 | 3,475.5 |
ZVSA | 2022-06-23 | 3,475.5 | 3,475.5 | 3,475.5 | 3,475.5 | 0 | 3,475.5 |
ZVSA | 2022-06-24 | 3,486 | 3,486 | 3,486 | 3,486 | 2 | 3,486 |
ZVSA | 2022-06-27 | 3,475.5 | 3,475.5 | 3,475.5 | 3,475.5 | 29 | 3,475.5 |
ZVSA | 2022-06-28 | 3,475.5 | 3,475.5 | 3,475.5 | 3,475.5 | 0 | 3,475.5 |
ZVSA | 2022-06-29 | 3,475.5 | 3,475.5 | 3,472 | 3,475.5 | 194 | 3,475.5 |
ZVSA | 2022-06-30 | 3,475.5 | 3,475.5 | 3,468.5 | 3,475.5 | 165 | 3,475.5 |
ZVSA | 2022-07-01 | 3,472 | 3,472 | 3,468.5 | 3,468.5 | 15 | 3,468.5 |
ZVSA | 2022-07-05 | 3,472 | 3,472 | 3,472 | 3,472 | 6 | 3,472 |
ZVSA | 2022-07-06 | 3,472 | 3,472 | 3,472 | 3,472 | 0 | 3,472 |
ZVSA | 2022-07-07 | 3,479 | 3,479 | 3,479 | 3,479 | 0 | 3,479 |
ZVSA | 2022-07-08 | 3,479 | 3,479 | 3,479 | 3,479 | 0 | 3,479 |
ZVSA | 2022-07-11 | 3,479 | 3,479 | 3,479 | 3,479 | 0 | 3,479 |
ZVSA | 2022-07-12 | 3,479 | 3,479 | 3,479 | 3,479 | 0 | 3,479 |
ZVSA | 2022-07-13 | 3,479 | 3,479 | 3,479 | 3,479 | 0 | 3,479 |
ZVSA | 2022-07-14 | 3,479 | 3,479 | 3,479 | 3,479 | 0 | 3,479 |
ZVSA | 2022-07-15 | 3,500 | 3,500 | 3,486 | 3,486 | 1 | 3,486 |
ZVSA | 2022-07-18 | 3,482.5 | 3,489.5 | 3,482.5 | 3,489.5 | 12 | 3,489.5 |
ZVSA | 2022-07-19 | 3,489.5 | 3,489.5 | 3,489.5 | 3,489.5 | 0 | 3,489.5 |
ZVSA | 2022-07-20 | 3,489.5 | 3,489.5 | 3,489.5 | 3,489.5 | 0 | 3,489.5 |
ZVSA | 2022-07-21 | 3,489.5 | 3,489.5 | 3,486 | 3,486 | 41 | 3,486 |
ZVSA | 2022-07-22 | 3,486 | 3,486 | 3,486 | 3,486 | 0 | 3,486 |
ZVSA | 2022-07-25 | 3,486 | 3,486 | 3,486 | 3,486 | 0 | 3,486 |
ZVSA | 2022-07-26 | 3,486 | 3,486 | 3,486 | 3,486 | 0 | 3,486 |
ZVSA | 2022-07-27 | 3,486 | 3,486 | 3,486 | 3,486 | 0 | 3,486 |
ZVSA | 2022-07-28 | 3,486 | 3,486 | 3,486 | 3,486 | 0 | 3,486 |
ZVSA | 2022-07-29 | 3,486 | 3,486 | 3,486 | 3,486 | 0 | 3,486 |
ZVSA | 2022-08-01 | 3,486 | 3,486 | 3,486 | 3,486 | 0 | 3,486 |
ZVSA | 2022-08-02 | 3,486 | 3,486 | 3,486 | 3,486 | 0 | 3,486 |
ZVSA | 2022-08-03 | 3,493 | 3,493 | 3,493 | 3,493 | 1 | 3,493 |
ZVSA | 2022-08-04 | 3,493 | 3,493 | 3,493 | 3,493 | 0 | 3,493 |
ZVSA | 2022-08-05 | 3,493 | 3,493 | 3,493 | 3,493 | 0 | 3,493 |
ZVSA | 2022-08-08 | 3,500 | 3,500 | 3,500 | 3,500 | 1 | 3,500 |
ZVSA | 2022-08-09 | 3,500 | 3,500 | 3,500 | 3,500 | 0 | 3,500 |
ZVSA | 2022-08-10 | 3,500 | 3,500 | 3,500 | 3,500 | 0 | 3,500 |
ZVSA | 2022-08-11 | 3,500 | 3,500 | 3,500 | 3,500 | 0 | 3,500 |
ZVSA | 2022-08-12 | 3,500 | 3,500 | 3,500 | 3,500 | 0 | 3,500 |
ZVSA | 2022-08-15 | 3,500 | 3,500 | 3,500 | 3,500 | 0 | 3,500 |
ZVSA | 2022-08-16 | 3,500 | 3,500 | 3,500 | 3,500 | 0 | 3,500 |
ZVSA | 2022-08-17 | 3,500 | 3,500 | 3,500 | 3,500 | 3 | 3,500 |
ZVSA | 2022-08-18 | 3,500 | 3,510.5 | 3,500 | 3,510.5 | 60 | 3,510.5 |
ZVSA | 2022-08-19 | 3,493 | 3,496.5 | 3,493 | 3,496.5 | 18 | 3,496.5 |
ZVSA | 2022-08-22 | 3,496.5 | 3,496.5 | 3,496.5 | 3,496.5 | 0 | 3,496.5 |
ZVSA | 2022-08-23 | 3,496.5 | 3,496.5 | 3,496.5 | 3,496.5 | 0 | 3,496.5 |
ZVSA | 2022-08-24 | 3,496.5 | 3,496.5 | 3,496.5 | 3,496.5 | 0 | 3,496.5 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.