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 | 2022-08-25 | 3,496.5 | 3,496.5 | 3,496.5 | 3,496.5 | 0 | 3,496.5 |
ZVSA | 2022-08-26 | 3,496.5 | 3,496.5 | 3,496.5 | 3,496.5 | 0 | 3,496.5 |
ZVSA | 2022-08-29 | 3,493 | 3,493 | 3,493 | 3,493 | 0 | 3,493 |
ZVSA | 2022-08-30 | 3,493 | 3,493 | 3,493 | 3,493 | 0 | 3,493 |
ZVSA | 2022-08-31 | 3,493 | 3,493 | 3,493 | 3,493 | 0 | 3,493 |
ZVSA | 2022-09-01 | 3,493 | 3,493 | 3,493 | 3,493 | 0 | 3,493 |
ZVSA | 2022-09-02 | 3,493 | 3,493 | 3,493 | 3,493 | 0 | 3,493 |
ZVSA | 2022-09-06 | 3,493 | 3,493 | 3,493 | 3,493 | 0 | 3,493 |
ZVSA | 2022-09-07 | 3,493 | 3,493 | 3,493 | 3,493 | 0 | 3,493 |
ZVSA | 2022-09-08 | 3,493 | 3,493 | 3,493 | 3,493 | 0 | 3,493 |
ZVSA | 2022-09-09 | 3,503.5 | 3,503.5 | 3,500 | 3,500 | 1 | 3,500 |
ZVSA | 2022-09-12 | 3,500 | 3,500 | 3,500 | 3,500 | 0 | 3,500 |
ZVSA | 2022-09-13 | 3,493 | 3,493 | 3,493 | 3,493 | 1 | 3,493 |
ZVSA | 2022-09-14 | 3,493 | 3,493 | 3,475.5 | 3,482.5 | 141 | 3,482.5 |
ZVSA | 2022-09-15 | 3,482.5 | 3,482.5 | 3,482.5 | 3,482.5 | 0 | 3,482.5 |
ZVSA | 2022-09-16 | 3,482.5 | 3,489.5 | 3,482.5 | 3,489.5 | 8 | 3,489.5 |
ZVSA | 2022-09-19 | 3,489.5 | 3,489.5 | 3,489.5 | 3,489.5 | 0 | 3,489.5 |
ZVSA | 2022-09-20 | 3,489.5 | 3,503.5 | 3,489.5 | 3,503.5 | 5 | 3,503.5 |
ZVSA | 2022-09-21 | 3,505.25 | 3,505.25 | 3,503.5 | 3,503.5 | 13 | 3,503.5 |
ZVSA | 2022-09-22 | 3,503.5 | 3,503.5 | 3,503.5 | 3,503.5 | 0 | 3,503.5 |
ZVSA | 2022-09-23 | 3,503.5 | 3,503.5 | 3,503.5 | 3,503.5 | 0 | 3,503.5 |
ZVSA | 2022-09-26 | 3,503.5 | 3,503.5 | 3,503.5 | 3,503.5 | 0 | 3,503.5 |
ZVSA | 2022-09-27 | 3,507 | 3,507 | 3,493 | 3,496.5 | 47 | 3,496.5 |
ZVSA | 2022-09-28 | 3,496.5 | 3,496.5 | 3,496.5 | 3,496.5 | 0 | 3,496.5 |
ZVSA | 2022-09-29 | 3,496.5 | 3,496.5 | 3,496.5 | 3,496.5 | 0 | 3,496.5 |
ZVSA | 2022-09-30 | 3,496.5 | 3,496.5 | 3,496.5 | 3,496.5 | 63 | 3,496.5 |
ZVSA | 2022-10-03 | 3,496.5 | 3,496.5 | 3,496.5 | 3,496.5 | 0 | 3,496.5 |
ZVSA | 2022-10-04 | 3,507 | 3,507 | 3,507 | 3,507 | 236 | 3,507 |
ZVSA | 2022-10-05 | 3,507 | 3,507 | 3,507 | 3,507 | 0 | 3,507 |
ZVSA | 2022-10-06 | 3,507 | 3,507 | 3,507 | 3,507 | 0 | 3,507 |
ZVSA | 2022-10-07 | 3,500 | 3,500 | 3,500 | 3,500 | 1 | 3,500 |
ZVSA | 2022-10-10 | 3,503.5 | 3,507 | 3,503.5 | 3,507 | 18 | 3,507 |
ZVSA | 2022-10-11 | 3,507 | 3,507 | 3,507 | 3,507 | 0 | 3,507 |
ZVSA | 2022-10-12 | 3,510.5 | 3,510.5 | 3,510.5 | 3,510.5 | 14 | 3,510.5 |
ZVSA | 2022-10-13 | 3,510.5 | 3,510.5 | 3,510.5 | 3,510.5 | 29 | 3,510.5 |
ZVSA | 2022-10-14 | 3,510.5 | 3,510.5 | 3,510.5 | 3,510.5 | 0 | 3,510.5 |
ZVSA | 2022-10-17 | 3,528 | 3,528 | 3,528 | 3,528 | 1 | 3,528 |
ZVSA | 2022-10-18 | 3,528 | 3,528 | 3,528 | 3,528 | 0 | 3,528 |
ZVSA | 2022-10-19 | 3,517.5 | 3,517.5 | 3,517.5 | 3,517.5 | 1 | 3,517.5 |
ZVSA | 2022-10-20 | 3,517.5 | 3,517.5 | 3,517.5 | 3,517.5 | 0 | 3,517.5 |
ZVSA | 2022-10-21 | 3,517.5 | 3,517.5 | 3,517.5 | 3,517.5 | 0 | 3,517.5 |
ZVSA | 2022-10-24 | 3,510.5 | 3,510.5 | 3,510.5 | 3,510.5 | 13 | 3,510.5 |
ZVSA | 2022-10-25 | 3,510.5 | 3,510.5 | 3,510.5 | 3,510.5 | 254 | 3,510.5 |
ZVSA | 2022-10-26 | 3,510.5 | 3,510.5 | 3,510.5 | 3,510.5 | 0 | 3,510.5 |
ZVSA | 2022-10-27 | 3,510.5 | 3,510.5 | 3,510.5 | 3,510.5 | 0 | 3,510.5 |
ZVSA | 2022-10-28 | 3,510.5 | 3,510.5 | 3,510.5 | 3,510.5 | 0 | 3,510.5 |
ZVSA | 2022-10-31 | 3,510.5 | 3,510.5 | 3,510.5 | 3,510.5 | 0 | 3,510.5 |
ZVSA | 2022-11-01 | 3,510.5 | 3,510.5 | 3,510.5 | 3,510.5 | 0 | 3,510.5 |
ZVSA | 2022-11-02 | 3,510.5 | 3,510.5 | 3,510.5 | 3,510.5 | 0 | 3,510.5 |
ZVSA | 2022-11-03 | 3,510.5 | 3,510.5 | 3,510.5 | 3,510.5 | 0 | 3,510.5 |
ZVSA | 2022-11-04 | 3,521 | 3,521 | 3,521 | 3,521 | 0 | 3,521 |
ZVSA | 2022-11-07 | 3,521 | 3,521 | 3,521 | 3,521 | 0 | 3,521 |
ZVSA | 2022-11-08 | 3,521 | 3,521 | 3,521 | 3,521 | 0 | 3,521 |
ZVSA | 2022-11-09 | 3,521 | 3,524.5 | 3,521 | 3,524.5 | 2 | 3,524.5 |
ZVSA | 2022-11-10 | 3,531.5 | 3,531.5 | 3,531.5 | 3,531.5 | 1 | 3,531.5 |
ZVSA | 2022-11-11 | 3,531.5 | 3,531.5 | 3,531.5 | 3,531.5 | 0 | 3,531.5 |
ZVSA | 2022-11-14 | 3,531.5 | 3,531.5 | 3,531.5 | 3,531.5 | 0 | 3,531.5 |
ZVSA | 2022-11-15 | 3,528 | 3,545.5 | 3,528 | 3,545.5 | 40 | 3,545.5 |
ZVSA | 2022-11-16 | 3,531.5 | 3,535 | 3,531.5 | 3,535 | 1 | 3,535 |
ZVSA | 2022-11-17 | 3,538.5 | 3,538.5 | 3,538.5 | 3,538.5 | 5 | 3,538.5 |
ZVSA | 2022-11-18 | 3,545.5 | 3,549 | 3,538.5 | 3,547.25 | 69 | 3,547.25 |
ZVSA | 2022-11-21 | 3,556 | 3,559.5 | 3,556 | 3,559.5 | 19 | 3,559.5 |
ZVSA | 2022-11-22 | 3,549 | 3,633 | 3,549 | 3,577 | 57 | 3,577 |
ZVSA | 2022-11-23 | 3,570 | 3,577 | 3,562.649902 | 3,563 | 177 | 3,563 |
ZVSA | 2022-11-25 | 3,563 | 3,566.5 | 3,563 | 3,566.5 | 3 | 3,566.5 |
ZVSA | 2022-11-28 | 3,566.5 | 3,566.5 | 3,566.5 | 3,566.5 | 8 | 3,566.5 |
ZVSA | 2022-11-29 | 3,552.5 | 3,554.25 | 3,549 | 3,554.25 | 243 | 3,554.25 |
ZVSA | 2022-11-30 | 3,559.5 | 3,559.5 | 3,556 | 3,556 | 9 | 3,556 |
ZVSA | 2022-12-01 | 3,556 | 3,563 | 3,556 | 3,563 | 131 | 3,563 |
ZVSA | 2022-12-02 | 3,549 | 3,570 | 3,517.5 | 3,570 | 133 | 3,570 |
ZVSA | 2022-12-05 | 3,507 | 3,902.5 | 3,482.5 | 3,573.5 | 57 | 3,573.5 |
ZVSA | 2022-12-06 | 3,479 | 3,479 | 3,479 | 3,479 | 1 | 3,479 |
ZVSA | 2022-12-07 | 3,426.5 | 3,426.5 | 3,426.5 | 3,426.5 | 2 | 3,426.5 |
ZVSA | 2022-12-08 | 3,752 | 3,759 | 3,752 | 3,759 | 1 | 3,759 |
ZVSA | 2022-12-09 | 3,437 | 3,437 | 3,237.5 | 3,391.5 | 18 | 3,391.5 |
ZVSA | 2022-12-12 | 3,500 | 8,750 | 3,500 | 7,875 | 349 | 7,875 |
ZVSA | 2022-12-13 | 4,900 | 5,232.5 | 2,523.5 | 2,625 | 958 | 2,625 |
ZVSA | 2022-12-14 | 2,187.5 | 2,268.350098 | 1,414 | 1,578.5 | 577 | 1,578.5 |
ZVSA | 2022-12-15 | 1,456 | 1,648.5 | 1,225 | 1,225 | 386 | 1,225 |
ZVSA | 2022-12-16 | 1,162 | 1,225 | 857.5 | 1,127 | 834 | 1,127 |
ZVSA | 2022-12-19 | 924 | 1,002.049988 | 808.5 | 955.5 | 273 | 955.5 |
ZVSA | 2022-12-20 | 910 | 1,050 | 822.5 | 910 | 219 | 910 |
ZVSA | 2022-12-21 | 910 | 1,029 | 836.150024 | 906.5 | 124 | 906.5 |
ZVSA | 2022-12-22 | 882 | 882 | 826 | 850.5 | 54 | 850.5 |
ZVSA | 2022-12-23 | 850.5 | 854 | 738.5 | 752.5 | 134 | 752.5 |
ZVSA | 2022-12-27 | 749 | 749 | 665 | 673.75 | 63 | 673.75 |
ZVSA | 2022-12-28 | 665 | 672 | 525 | 581 | 162 | 581 |
ZVSA | 2022-12-29 | 537.25 | 581 | 537.25 | 542.5 | 53 | 542.5 |
ZVSA | 2022-12-30 | 542.5 | 570.5 | 483 | 549.5 | 130 | 549.5 |
ZVSA | 2023-01-03 | 591.5 | 626.5 | 553 | 605.5 | 163 | 605.5 |
ZVSA | 2023-01-04 | 605.5 | 605.5 | 542.5 | 542.5 | 87 | 542.5 |
ZVSA | 2023-01-05 | 556.5 | 577.5 | 542.5 | 567 | 59 | 567 |
ZVSA | 2023-01-06 | 577.5 | 607.25 | 556.5 | 563.5 | 120 | 563.5 |
ZVSA | 2023-01-09 | 623 | 962.5 | 616 | 861.349976 | 1,413 | 861.349976 |
ZVSA | 2023-01-10 | 997.5 | 1,008 | 735 | 777 | 848 | 777 |
ZVSA | 2023-01-11 | 752.5 | 775.950012 | 658 | 700 | 335 | 700 |
ZVSA | 2023-01-12 | 710.5 | 906.5 | 633.5 | 882 | 798 | 882 |
ZVSA | 2023-01-13 | 1,435 | 1,533 | 1,134 | 1,211 | 31,746 | 1,211 |
ZVSA | 2023-01-17 | 1,137.5 | 1,211 | 1,032.5 | 1,064 | 1,048 | 1,064 |
ZVSA | 2023-01-18 | 1,172.5 | 1,172.5 | 822.5 | 899.5 | 905 | 899.5 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.