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 | 2023-06-13 | 134.75 | 138.25 | 134.399994 | 135.449997 | 3,107 | 135.449997 |
ZVSA | 2023-06-14 | 135.100006 | 136.5 | 130.199997 | 130.199997 | 1,577 | 130.199997 |
ZVSA | 2023-06-15 | 129.5 | 132.300003 | 98.349998 | 115.5 | 7,184 | 115.5 |
ZVSA | 2023-06-16 | 115.5 | 119 | 109.199997 | 115.5 | 2,331 | 115.5 |
ZVSA | 2023-06-20 | 108.5 | 112 | 101.5 | 101.849998 | 19,388 | 101.849998 |
ZVSA | 2023-06-21 | 104.650002 | 104.650002 | 84 | 85.75 | 11,669 | 85.75 |
ZVSA | 2023-06-22 | 91 | 94.150002 | 87.849998 | 90.650002 | 6,410 | 90.650002 |
ZVSA | 2023-06-23 | 87.5 | 91 | 84.349998 | 91 | 2,810 | 91 |
ZVSA | 2023-06-26 | 90.300003 | 90.300003 | 84 | 89.25 | 2,247 | 89.25 |
ZVSA | 2023-06-27 | 87.5 | 93.099998 | 86.800003 | 88.900002 | 1,652 | 88.900002 |
ZVSA | 2023-06-28 | 87.849998 | 91 | 86.800003 | 89.949997 | 3,191 | 89.949997 |
ZVSA | 2023-06-29 | 90.650002 | 91 | 86.099998 | 88.550003 | 1,605 | 88.550003 |
ZVSA | 2023-06-30 | 89.25 | 91 | 85.75 | 86.099998 | 1,738 | 86.099998 |
ZVSA | 2023-07-03 | 87.150002 | 87.150002 | 80.849998 | 84 | 1,290 | 84 |
ZVSA | 2023-07-05 | 85.75 | 87.150002 | 80.849998 | 86.800003 | 1,655 | 86.800003 |
ZVSA | 2023-07-06 | 87.5 | 87.5 | 81.550003 | 84 | 1,012 | 84 |
ZVSA | 2023-07-07 | 112 | 115.150002 | 87.849998 | 91 | 86,926 | 91 |
ZVSA | 2023-07-10 | 86.800003 | 94.5 | 84 | 94.5 | 10,933 | 94.5 |
ZVSA | 2023-07-11 | 89.949997 | 91 | 86.099998 | 87.849998 | 3,361 | 87.849998 |
ZVSA | 2023-07-12 | 89.25 | 90.300003 | 86.449997 | 89.25 | 2,098 | 89.25 |
ZVSA | 2023-07-13 | 87.849998 | 89.25 | 84.699997 | 87.5 | 1,251 | 87.5 |
ZVSA | 2023-07-14 | 89.25 | 89.25 | 81.199997 | 87.150002 | 2,421 | 87.150002 |
ZVSA | 2023-07-17 | 86.099998 | 89.25 | 85.400002 | 87.849998 | 1,077 | 87.849998 |
ZVSA | 2023-07-18 | 86.449997 | 90.650002 | 80.5 | 81.199997 | 3,920 | 81.199997 |
ZVSA | 2023-07-19 | 70 | 77.349998 | 70 | 76.300003 | 8,109 | 76.300003 |
ZVSA | 2023-07-20 | 76.650002 | 79.099998 | 73.5 | 75.949997 | 2,321 | 75.949997 |
ZVSA | 2023-07-21 | 75.25 | 75.25 | 67.199997 | 69.300003 | 2,445 | 69.300003 |
ZVSA | 2023-07-24 | 61.25 | 63 | 56.349998 | 61.25 | 30,323 | 61.25 |
ZVSA | 2023-07-25 | 59.5 | 59.849998 | 58.099998 | 58.799999 | 4,410 | 58.799999 |
ZVSA | 2023-07-26 | 57.400002 | 59.5 | 56.700001 | 58.099998 | 2,361 | 58.099998 |
ZVSA | 2023-07-27 | 59.5 | 60.200001 | 56.700001 | 56.700001 | 2,679 | 56.700001 |
ZVSA | 2023-07-28 | 58.099998 | 61.25 | 57.049999 | 59.150002 | 3,219 | 59.150002 |
ZVSA | 2023-07-31 | 59.150002 | 61.25 | 59.150002 | 60.549999 | 2,669 | 60.549999 |
ZVSA | 2023-08-01 | 59.150002 | 60.900002 | 59.150002 | 59.5 | 1,155 | 59.5 |
ZVSA | 2023-08-02 | 59.5 | 60.549999 | 56 | 59.5 | 2,617 | 59.5 |
ZVSA | 2023-08-03 | 59.5 | 59.5 | 52.849998 | 56 | 2,988 | 56 |
ZVSA | 2023-08-04 | 56.349998 | 61.25 | 55.299999 | 59.5 | 5,100 | 59.5 |
ZVSA | 2023-08-07 | 57.75 | 59.5 | 57.049999 | 57.400002 | 1,318 | 57.400002 |
ZVSA | 2023-08-08 | 54.950001 | 58.450001 | 54.950001 | 56.349998 | 1,483 | 56.349998 |
ZVSA | 2023-08-09 | 56.349998 | 58.799999 | 54.599998 | 55.650002 | 1,488 | 55.650002 |
ZVSA | 2023-08-10 | 57.400002 | 57.400002 | 54.950001 | 55.650002 | 1,221 | 55.650002 |
ZVSA | 2023-08-11 | 56 | 57.75 | 52.849998 | 57.75 | 4,169 | 57.75 |
ZVSA | 2023-08-14 | 58.099998 | 58.099998 | 53.900002 | 56 | 1,619 | 56 |
ZVSA | 2023-08-15 | 56.700001 | 56.700001 | 53.549999 | 56 | 1,771 | 56 |
ZVSA | 2023-08-16 | 56 | 57.049999 | 54.599998 | 56 | 1,780 | 56 |
ZVSA | 2023-08-17 | 55.299999 | 55.650002 | 54.25 | 54.950001 | 1,033 | 54.950001 |
ZVSA | 2023-08-18 | 54.25 | 55.650002 | 52.5 | 54.599998 | 879 | 54.599998 |
ZVSA | 2023-08-21 | 54.950001 | 57.049999 | 53.900002 | 57.049999 | 645 | 57.049999 |
ZVSA | 2023-08-22 | 55.299999 | 55.299999 | 52.849998 | 53.200001 | 2,039 | 53.200001 |
ZVSA | 2023-08-23 | 53.900002 | 54.25 | 52.5 | 53.200001 | 1,369 | 53.200001 |
ZVSA | 2023-08-24 | 53.900002 | 53.900002 | 52.5 | 52.849998 | 1,553 | 52.849998 |
ZVSA | 2023-08-25 | 53.900002 | 54.599998 | 45.5 | 52.150002 | 2,043 | 52.150002 |
ZVSA | 2023-08-28 | 50.400002 | 52.5 | 49.700001 | 52.150002 | 7,405 | 52.150002 |
ZVSA | 2023-08-29 | 52.150002 | 52.150002 | 49 | 50.049999 | 1,365 | 50.049999 |
ZVSA | 2023-08-30 | 49.700001 | 50.75 | 49 | 49.700001 | 1,467 | 49.700001 |
ZVSA | 2023-08-31 | 50.049999 | 50.400002 | 49 | 49.700001 | 1,141 | 49.700001 |
ZVSA | 2023-09-01 | 48.299999 | 50.75 | 48.299999 | 49.349998 | 983 | 49.349998 |
ZVSA | 2023-09-05 | 51.799999 | 51.799999 | 44.099998 | 45.150002 | 2,599 | 45.150002 |
ZVSA | 2023-09-06 | 46.549999 | 47.25 | 44.450001 | 45.849998 | 2,578 | 45.849998 |
ZVSA | 2023-09-07 | 46.900002 | 46.900002 | 39.200001 | 43.049999 | 1,762 | 43.049999 |
ZVSA | 2023-09-08 | 51.799999 | 57.400002 | 43.75 | 44.099998 | 112,247 | 44.099998 |
ZVSA | 2023-09-11 | 45.5 | 45.5 | 38.5 | 38.849998 | 15,865 | 38.849998 |
ZVSA | 2023-09-12 | 38.5 | 45.150002 | 38.5 | 45.150002 | 25,193 | 45.150002 |
ZVSA | 2023-09-13 | 65.449997 | 79.800003 | 56.349998 | 66.5 | 341,481 | 66.5 |
ZVSA | 2023-09-14 | 57.75 | 59.5 | 45.5 | 52.5 | 57,946 | 52.5 |
ZVSA | 2023-09-15 | 47.25 | 52.150002 | 43.400002 | 52.150002 | 17,252 | 52.150002 |
ZVSA | 2023-09-18 | 51.450001 | 51.799999 | 45.5 | 46.200001 | 13,311 | 46.200001 |
ZVSA | 2023-09-19 | 48.299999 | 49.349998 | 45.150002 | 47.599998 | 10,363 | 47.599998 |
ZVSA | 2023-09-20 | 47.599998 | 49 | 43.75 | 46.200001 | 7,626 | 46.200001 |
ZVSA | 2023-09-21 | 43.75 | 45.849998 | 43.400002 | 45.5 | 6,907 | 45.5 |
ZVSA | 2023-09-22 | 44.099998 | 50.75 | 44.099998 | 46.549999 | 10,996 | 46.549999 |
ZVSA | 2023-09-25 | 45.150002 | 45.5 | 42.700001 | 44.450001 | 7,056 | 44.450001 |
ZVSA | 2023-09-26 | 44.450001 | 49 | 42 | 47.599998 | 16,307 | 47.599998 |
ZVSA | 2023-09-27 | 45.849998 | 52.150002 | 45.150002 | 48.299999 | 10,702 | 48.299999 |
ZVSA | 2023-09-28 | 47.599998 | 47.599998 | 42.349998 | 43.75 | 8,864 | 43.75 |
ZVSA | 2023-09-29 | 45.150002 | 48.299999 | 43.75 | 45.5 | 10,031 | 45.5 |
ZVSA | 2023-10-02 | 45.5 | 49.700001 | 44.799999 | 47.25 | 6,592 | 47.25 |
ZVSA | 2023-10-03 | 47.950001 | 56.700001 | 47.25 | 54.25 | 42,595 | 54.25 |
ZVSA | 2023-10-04 | 58.799999 | 62.299999 | 49.349998 | 50.75 | 45,253 | 50.75 |
ZVSA | 2023-10-05 | 47.25 | 50.75 | 45.5 | 45.849998 | 17,198 | 45.849998 |
ZVSA | 2023-10-06 | 43.75 | 44.450001 | 40.599998 | 42 | 15,196 | 42 |
ZVSA | 2023-10-09 | 41.299999 | 42 | 38.5 | 40.950001 | 11,443 | 40.950001 |
ZVSA | 2023-10-10 | 42 | 44.450001 | 39.549999 | 43.75 | 12,658 | 43.75 |
ZVSA | 2023-10-11 | 43.75 | 50.75 | 42.349998 | 48.299999 | 47,034 | 48.299999 |
ZVSA | 2023-10-12 | 48.650002 | 48.650002 | 43.400002 | 45.849998 | 10,626 | 45.849998 |
ZVSA | 2023-10-13 | 44.450001 | 46.900002 | 43.049999 | 45.5 | 4,914 | 45.5 |
ZVSA | 2023-10-16 | 44.450001 | 47.25 | 39.200001 | 44.099998 | 11,282 | 44.099998 |
ZVSA | 2023-10-17 | 42.700001 | 45.150002 | 42 | 42.700001 | 3,616 | 42.700001 |
ZVSA | 2023-10-18 | 42.700001 | 46.900002 | 42.700001 | 44.799999 | 7,752 | 44.799999 |
ZVSA | 2023-10-19 | 43.75 | 46.900002 | 43.75 | 44.799999 | 6,251 | 44.799999 |
ZVSA | 2023-10-20 | 43.400002 | 45.5 | 42 | 43.75 | 4,453 | 43.75 |
ZVSA | 2023-10-23 | 42.349998 | 43.75 | 40.25 | 41.299999 | 4,428 | 41.299999 |
ZVSA | 2023-10-24 | 41.650002 | 41.650002 | 40.25 | 40.599998 | 3,232 | 40.599998 |
ZVSA | 2023-10-25 | 40.950001 | 43.75 | 39.900002 | 40.25 | 5,290 | 40.25 |
ZVSA | 2023-10-26 | 39.200001 | 40.950001 | 38.849998 | 40.599998 | 2,661 | 40.599998 |
ZVSA | 2023-10-27 | 40.599998 | 42.700001 | 35.349998 | 38.5 | 3,946 | 38.5 |
ZVSA | 2023-10-30 | 38.5 | 39.549999 | 35.349998 | 36.400002 | 4,302 | 36.400002 |
ZVSA | 2023-10-31 | 35.349998 | 36.049999 | 25.9 | 28.700001 | 18,486 | 28.700001 |
ZVSA | 2023-11-01 | 37.099998 | 38.150002 | 29.75 | 31.5 | 80,786 | 31.5 |
ZVSA | 2023-11-02 | 29.75 | 35 | 28.700001 | 33.950001 | 16,010 | 33.950001 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.