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 | 2024-04-01 | 7.5 | 7.65 | 7.2 | 7.47 | 19,270 | 7.47 |
ZVSA | 2024-04-02 | 7.35 | 7.47 | 6.81 | 7.29 | 16,490 | 7.29 |
ZVSA | 2024-04-03 | 7.5 | 7.5 | 6.91 | 7.13 | 12,900 | 7.13 |
ZVSA | 2024-04-04 | 7.65 | 7.86 | 7.2 | 7.4 | 111,640 | 7.4 |
ZVSA | 2024-04-05 | 7.27 | 7.5 | 7.2 | 7.34 | 29,750 | 7.34 |
ZVSA | 2024-04-08 | 7.28 | 7.66 | 7.2 | 7.33 | 19,310 | 7.33 |
ZVSA | 2024-04-09 | 7.2 | 7.36 | 7.15 | 7.18 | 9,170 | 7.18 |
ZVSA | 2024-04-10 | 7.18 | 7.5 | 7.03 | 7.5 | 20,410 | 7.5 |
ZVSA | 2024-04-11 | 7.5 | 8.05 | 7.2 | 7.5 | 37,590 | 7.5 |
ZVSA | 2024-04-12 | 7.6 | 7.6 | 7 | 7.1 | 35,880 | 7.1 |
ZVSA | 2024-04-15 | 7.2 | 7.3 | 6.3 | 6.36 | 46,120 | 6.36 |
ZVSA | 2024-04-16 | 6.29 | 6.3 | 5.7 | 5.78 | 32,930 | 5.78 |
ZVSA | 2024-04-17 | 5.98 | 6 | 5.6 | 5.83 | 21,460 | 5.83 |
ZVSA | 2024-04-18 | 6 | 6.42 | 5.83 | 6.26 | 44,210 | 6.26 |
ZVSA | 2024-04-19 | 6.4 | 6.4 | 5.71 | 5.86 | 28,440 | 5.86 |
ZVSA | 2024-04-22 | 6.04 | 6.04 | 5.5 | 5.75 | 25,740 | 5.75 |
ZVSA | 2024-04-23 | 5.85 | 5.85 | 5.5 | 5.63 | 15,500 | 5.63 |
ZVSA | 2024-04-24 | 5.99 | 6.2 | 5.74 | 6.1 | 32,860 | 6.1 |
ZVSA | 2024-04-25 | 5.78 | 6.3 | 5.6 | 6.08 | 40,900 | 6.08 |
ZVSA | 2024-04-26 | 5.44 | 6.2 | 4.44 | 4.99 | 440,500 | 4.99 |
ZVSA | 2024-04-29 | 6.53 | 6.7 | 5.15 | 5.77 | 8,062,900 | 5.77 |
ZVSA | 2024-04-30 | 5.59 | 5.59 | 5.095 | 5.29 | 189,100 | 5.29 |
ZVSA | 2024-05-01 | 5.16 | 5.9 | 5.15 | 5.24 | 193,000 | 5.24 |
ZVSA | 2024-05-02 | 5.2 | 6.08 | 5.15 | 5.74 | 206,100 | 5.74 |
ZVSA | 2024-05-03 | 5.58 | 6 | 5.25 | 5.45 | 374,700 | 5.45 |
ZVSA | 2024-05-06 | 5.8 | 6.55 | 5.65 | 6.39 | 515,700 | 6.39 |
ZVSA | 2024-05-07 | 6.21 | 6.686 | 6.06 | 6.47 | 212,300 | 6.47 |
ZVSA | 2024-05-08 | 6.38 | 6.58 | 5.5 | 5.6 | 144,000 | 5.6 |
ZVSA | 2024-05-09 | 5.41 | 5.635 | 5.1 | 5.28 | 162,800 | 5.28 |
ZVSA | 2024-05-10 | 5.18 | 5.438 | 5.16 | 5.37 | 61,400 | 5.37 |
ZVSA | 2024-05-13 | 5.18 | 5.52 | 5.18 | 5.46 | 47,600 | 5.46 |
ZVSA | 2024-05-14 | 5.33 | 5.455 | 5.21 | 5.29 | 56,000 | 5.29 |
ZVSA | 2024-05-15 | 5.21 | 5.34 | 4.863 | 4.94 | 58,400 | 4.94 |
ZVSA | 2024-05-16 | 4.9 | 4.99 | 4.83 | 4.86 | 25,100 | 4.86 |
ZVSA | 2024-05-17 | 4.9 | 5.077 | 4.447 | 4.487 | 96,200 | 4.487 |
ZVSA | 2024-05-20 | 4.44 | 4.72 | 4.2 | 4.2 | 44,000 | 4.2 |
ZVSA | 2024-05-21 | 4.3 | 4.471 | 4.3 | 4.4 | 27,000 | 4.4 |
ZVSA | 2024-05-22 | 4.4 | 4.579 | 4.3 | 4.41 | 17,300 | 4.41 |
ZVSA | 2024-05-23 | 4.364 | 4.364 | 4.29 | 4.29 | 5,400 | 4.29 |
ZVSA | 2024-05-24 | 4.255 | 4.513 | 4.254 | 4.31 | 85,800 | 4.31 |
ZVSA | 2024-05-28 | 4.26 | 4.41 | 4.21 | 4.254 | 11,500 | 4.254 |
ZVSA | 2024-05-29 | 4.09 | 4.38 | 4.09 | 4.266 | 30,200 | 4.266 |
ZVSA | 2024-05-30 | 4.24 | 4.324 | 3.94 | 4.08 | 31,100 | 4.08 |
ZVSA | 2024-05-31 | 3.95 | 5.15 | 3.95 | 4.94 | 450,900 | 4.94 |
ZVSA | 2024-06-03 | 4.68 | 5.3 | 4.526 | 4.86 | 328,900 | 4.86 |
ZVSA | 2024-06-04 | 4.91 | 5.202 | 4.525 | 4.71 | 100,600 | 4.71 |
ZVSA | 2024-06-05 | 4.8 | 4.99 | 4.72 | 4.9 | 43,000 | 4.9 |
ZVSA | 2024-06-06 | 4.804 | 4.94 | 4.74 | 4.75 | 38,400 | 4.75 |
ZVSA | 2024-06-07 | 4.95 | 4.95 | 4.41 | 4.41 | 26,300 | 4.41 |
ZVSA | 2024-06-10 | 4.58 | 4.73 | 4.444 | 4.63 | 46,600 | 4.63 |
ZVSA | 2024-06-11 | 4.59 | 4.629 | 4.467 | 4.508 | 12,700 | 4.508 |
ZVSA | 2024-06-12 | 4.52 | 4.82 | 4.44 | 4.77 | 28,800 | 4.77 |
ZVSA | 2024-06-13 | 4.48 | 5.09 | 4.43 | 4.879 | 109,800 | 4.879 |
ZVSA | 2024-06-14 | 4.901 | 5.35 | 4.815 | 5.25 | 76,800 | 5.25 |
ZVSA | 2024-06-17 | 5.33 | 5.33 | 5.069 | 5.25 | 36,100 | 5.25 |
ZVSA | 2024-06-18 | 5.02 | 5.26 | 5.01 | 5.05 | 30,900 | 5.05 |
ZVSA | 2024-06-20 | 5.03 | 5.293 | 4.81 | 4.83 | 21,800 | 4.83 |
ZVSA | 2024-06-21 | 4.83 | 4.84 | 4.02 | 4.02 | 67,800 | 4.02 |
ZVSA | 2024-06-24 | 4.08 | 4.25 | 3.753 | 3.78 | 84,000 | 3.78 |
ZVSA | 2024-06-25 | 3.81 | 3.87 | 3.55 | 3.55 | 21,400 | 3.55 |
ZVSA | 2024-06-26 | 3.475 | 3.74 | 3.41 | 3.74 | 46,300 | 3.74 |
ZVSA | 2024-06-27 | 3.68 | 3.75 | 3.51 | 3.62 | 26,500 | 3.62 |
ZVSA | 2024-06-28 | 3.63 | 3.76 | 3.5 | 3.76 | 37,300 | 3.76 |
ZVSA | 2024-07-01 | 3.65 | 3.65 | 3.495 | 3.612 | 30,100 | 3.612 |
ZVSA | 2024-07-02 | 3.7 | 3.71 | 3.52 | 3.53 | 7,700 | 3.53 |
ZVSA | 2024-07-03 | 3.615 | 3.615 | 3.6 | 3.61 | 22,600 | 3.61 |
ZVSA | 2024-07-05 | 3.59 | 3.78 | 3.55 | 3.666 | 8,400 | 3.666 |
ZVSA | 2024-07-08 | 3.69 | 3.75 | 3.58 | 3.71 | 23,400 | 3.71 |
ZVSA | 2024-07-09 | 3.83 | 5.44 | 3.72 | 4.75 | 3,194,400 | 4.75 |
ZVSA | 2024-07-10 | 4.81 | 6.3 | 4.43 | 6.18 | 716,600 | 6.18 |
ZVSA | 2024-07-11 | 5.86 | 6.1 | 4.94 | 5.05 | 251,300 | 5.05 |
ZVSA | 2024-07-12 | 5.05 | 5.34 | 4.67 | 4.9 | 85,300 | 4.9 |
ZVSA | 2024-07-15 | 5.18 | 5.3 | 4.259 | 4.41 | 109,000 | 4.41 |
ZVSA | 2024-07-16 | 4.41 | 4.6 | 4.367 | 4.38 | 41,300 | 4.38 |
ZVSA | 2024-07-17 | 4.4 | 4.53 | 4.29 | 4.35 | 26,300 | 4.35 |
ZVSA | 2024-07-18 | 4.33 | 5.22 | 3.81 | 3.88 | 536,300 | 3.88 |
ZVSA | 2024-07-19 | 3.85 | 4.13 | 3.85 | 3.91 | 54,100 | 3.91 |
ZVSA | 2024-07-22 | 3.91 | 4.05 | 3.751 | 3.86 | 54,500 | 3.86 |
ZVSA | 2024-07-23 | 3.84 | 3.9 | 3.7 | 3.79 | 58,300 | 3.79 |
ZVSA | 2024-07-24 | 3.8 | 3.849 | 3.651 | 3.69 | 17,300 | 3.69 |
ZVSA | 2024-07-25 | 3.66 | 4.2 | 3.6 | 3.85 | 307,400 | 3.85 |
ZVSA | 2024-07-26 | 3.75 | 3.9 | 3.71 | 3.85 | 30,700 | 3.85 |
ZVSA | 2024-07-29 | 3.79 | 3.804 | 3.57 | 3.6 | 81,400 | 3.6 |
ZVSA | 2024-07-30 | 3.6 | 3.66 | 3.4 | 3.6 | 22,900 | 3.6 |
ZVSA | 2024-07-31 | 3.55 | 3.619 | 3.4 | 3.46 | 8,400 | 3.46 |
ZVSA | 2024-08-01 | 3.56 | 3.56 | 3.4 | 3.42 | 10,800 | 3.42 |
ZVSA | 2024-08-02 | 3.14 | 3.59 | 3.14 | 3.46 | 21,700 | 3.46 |
ZVSA | 2024-08-05 | 3.29 | 3.29 | 3.081 | 3.25 | 19,600 | 3.25 |
ZVSA | 2024-08-06 | 3.41 | 3.42 | 3.28 | 3.37 | 11,100 | 3.37 |
ZVSA | 2024-08-07 | 3.38 | 3.56 | 3.09 | 3.26 | 223,600 | 3.26 |
ZVSA | 2024-08-08 | 3.16 | 3.27 | 2.85 | 3.01 | 39,600 | 3.01 |
ZVSA | 2024-08-09 | 3.04 | 3.06 | 2.93 | 3.02 | 11,200 | 3.02 |
ZVSA | 2024-08-12 | 3.07 | 3.1 | 2.82 | 2.85 | 25,700 | 2.85 |
ZVSA | 2024-08-13 | 2.9 | 3 | 2.85 | 2.92 | 11,300 | 2.92 |
ZVSA | 2024-08-14 | 2.92 | 2.92 | 2.61 | 2.65 | 22,800 | 2.65 |
ZVSA | 2024-08-15 | 2.93 | 3.1 | 2.625 | 3.02 | 138,300 | 3.02 |
ZVSA | 2024-08-16 | 3.21 | 3.249 | 2.78 | 2.82 | 185,000 | 2.82 |
ZVSA | 2024-08-19 | 2.83 | 3.11 | 2.8 | 3.11 | 105,300 | 3.11 |
ZVSA | 2024-08-20 | 2.976 | 3.29 | 2.82 | 3.2 | 229,400 | 3.2 |
ZVSA | 2024-08-21 | 3 | 3.95 | 3 | 3.74 | 359,100 | 3.74 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.