symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-06-18 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 | 2007-09-18 | 1.081818 | 1.081818 | 1.045455 | 1.045455 | 11,770 | 0.562554 |
ZYXI | 2007-09-19 | 1.054545 | 1.090909 | 1.045455 | 1.063636 | 23,540 | 0.572337 |
ZYXI | 2007-09-20 | 1.063636 | 1.081818 | 1.036364 | 1.081818 | 27,390 | 0.58212 |
ZYXI | 2007-09-21 | 1.081818 | 1.090909 | 1.045455 | 1.090909 | 28,820 | 0.587012 |
ZYXI | 2007-09-24 | 1.1 | 1.1 | 1.063636 | 1.090909 | 25,080 | 0.587012 |
ZYXI | 2007-09-25 | 1.072727 | 1.090909 | 1.072727 | 1.090909 | 11,330 | 0.587012 |
ZYXI | 2007-09-26 | 1.081818 | 1.163636 | 1.081818 | 1.163636 | 45,870 | 0.626146 |
ZYXI | 2007-09-27 | 1.163636 | 1.163636 | 1.145455 | 1.163636 | 68,310 | 0.626146 |
ZYXI | 2007-09-28 | 1.181818 | 1.245455 | 1.163636 | 1.2 | 47,080 | 0.645713 |
ZYXI | 2007-10-01 | 1.218182 | 1.245455 | 1.163636 | 1.218182 | 31,680 | 0.655497 |
ZYXI | 2007-10-02 | 1.218182 | 1.245455 | 1.218182 | 1.227273 | 17,930 | 0.660389 |
ZYXI | 2007-10-03 | 1.236364 | 1.318182 | 1.236364 | 1.318182 | 26,620 | 0.709307 |
ZYXI | 2007-10-04 | 1.318182 | 1.363636 | 1.181818 | 1.2 | 152,680 | 0.645713 |
ZYXI | 2007-10-05 | 1.272727 | 1.272727 | 1.163636 | 1.2 | 75,350 | 0.645713 |
ZYXI | 2007-10-08 | 1.245455 | 1.245455 | 1.145455 | 1.163636 | 25,080 | 0.626146 |
ZYXI | 2007-10-09 | 1.190909 | 1.190909 | 1.172727 | 1.172727 | 26,180 | 0.631038 |
ZYXI | 2007-10-10 | 1.181818 | 1.181818 | 1.1 | 1.136364 | 81,840 | 0.611471 |
ZYXI | 2007-10-11 | 1.118182 | 1.136364 | 1.109091 | 1.109091 | 73,040 | 0.596796 |
ZYXI | 2007-10-12 | 1.1 | 1.136364 | 1.1 | 1.118182 | 31,900 | 0.601688 |
ZYXI | 2007-10-15 | 1.136364 | 1.136364 | 1.136364 | 1.136364 | 14,960 | 0.611471 |
ZYXI | 2007-10-16 | 1.136364 | 1.136364 | 1.109091 | 1.109091 | 12,760 | 0.596796 |
ZYXI | 2007-10-17 | 1.136364 | 1.136364 | 1.109091 | 1.136364 | 14,520 | 0.611471 |
ZYXI | 2007-10-18 | 1.136364 | 1.136364 | 1.136364 | 1.136364 | 8,250 | 0.611471 |
ZYXI | 2007-10-19 | 1.145455 | 1.172727 | 1.145455 | 1.172727 | 2,860 | 0.631038 |
ZYXI | 2007-10-22 | 1.163636 | 1.181818 | 1.072727 | 1.181818 | 49,720 | 0.63593 |
ZYXI | 2007-10-23 | 1.145455 | 1.172727 | 1.136364 | 1.136364 | 13,200 | 0.611471 |
ZYXI | 2007-10-24 | 1.118182 | 1.136364 | 1.118182 | 1.118182 | 4,950 | 0.601688 |
ZYXI | 2007-10-25 | 1.136364 | 1.181818 | 1.118182 | 1.181818 | 22,110 | 0.63593 |
ZYXI | 2007-10-26 | 1.145455 | 1.2 | 1.090909 | 1.163636 | 57,530 | 0.626146 |
ZYXI | 2007-10-29 | 1.136364 | 1.172727 | 1.090909 | 1.172727 | 26,950 | 0.631038 |
ZYXI | 2007-10-30 | 1.136364 | 1.181818 | 1.109091 | 1.181818 | 18,260 | 0.63593 |
ZYXI | 2007-10-31 | 1.145455 | 1.209091 | 1.136364 | 1.209091 | 15,950 | 0.650605 |
ZYXI | 2007-11-01 | 1.181818 | 1.209091 | 1.136364 | 1.209091 | 22,440 | 0.650605 |
ZYXI | 2007-11-02 | 1.209091 | 1.227273 | 1.118182 | 1.218182 | 76,340 | 0.655497 |
ZYXI | 2007-11-05 | 1.227273 | 1.390909 | 1.227273 | 1.345455 | 495,220 | 0.723982 |
ZYXI | 2007-11-06 | 1.372727 | 1.381818 | 1.272727 | 1.354545 | 207,680 | 0.728873 |
ZYXI | 2007-11-07 | 1.345455 | 1.354545 | 1.3 | 1.3 | 78,540 | 0.699523 |
ZYXI | 2007-11-08 | 1.318182 | 1.318182 | 1.281818 | 1.281818 | 34,320 | 0.689739 |
ZYXI | 2007-11-09 | 1.272727 | 1.345455 | 1.254545 | 1.272727 | 66,550 | 0.684847 |
ZYXI | 2007-11-12 | 1.272727 | 1.290909 | 1.190909 | 1.236364 | 137,060 | 0.665281 |
ZYXI | 2007-11-13 | 1.236364 | 1.272727 | 1.181818 | 1.227273 | 85,360 | 0.660389 |
ZYXI | 2007-11-14 | 1.272727 | 1.363636 | 1.209091 | 1.209091 | 92,290 | 0.650605 |
ZYXI | 2007-11-15 | 1.190909 | 1.263636 | 1.172727 | 1.263636 | 84,260 | 0.679956 |
ZYXI | 2007-11-16 | 1.263636 | 1.336364 | 1.263636 | 1.336364 | 8,580 | 0.71909 |
ZYXI | 2007-11-19 | 1.336364 | 1.363636 | 1.236364 | 1.272727 | 93,390 | 0.684847 |
ZYXI | 2007-11-20 | 1.272727 | 1.290909 | 1.109091 | 1.163636 | 183,370 | 0.626146 |
ZYXI | 2007-11-21 | 1.227273 | 1.272727 | 1.163636 | 1.254545 | 43,890 | 0.675064 |
ZYXI | 2007-11-23 | 1.254545 | 1.254545 | 1.254545 | 1.254545 | 0 | 0.675064 |
ZYXI | 2007-11-26 | 1.236364 | 1.236364 | 1.136364 | 1.181818 | 14,960 | 0.63593 |
ZYXI | 2007-11-27 | 1.181818 | 1.227273 | 1.181818 | 1.181818 | 8,800 | 0.63593 |
ZYXI | 2007-11-28 | 1.227273 | 1.227273 | 1.145455 | 1.181818 | 48,400 | 0.63593 |
ZYXI | 2007-11-29 | 1.163636 | 1.227273 | 1.145455 | 1.154545 | 11,440 | 0.621254 |
ZYXI | 2007-11-30 | 1.181818 | 1.227273 | 1.145455 | 1.218182 | 22,770 | 0.655497 |
ZYXI | 2007-12-03 | 1.218182 | 1.218182 | 1.181818 | 1.2 | 3,080 | 0.645713 |
ZYXI | 2007-12-04 | 1.181818 | 1.227273 | 1.181818 | 1.227273 | 16,500 | 0.660389 |
ZYXI | 2007-12-05 | 1.227273 | 1.272727 | 1.145455 | 1.181818 | 31,900 | 0.63593 |
ZYXI | 2007-12-06 | 1.181818 | 1.181818 | 1.181818 | 1.181818 | 1,650 | 0.63593 |
ZYXI | 2007-12-07 | 1.154545 | 1.209091 | 1.136364 | 1.181818 | 29,370 | 0.63593 |
ZYXI | 2007-12-10 | 1.181818 | 1.209091 | 1.181818 | 1.209091 | 5,060 | 0.650605 |
ZYXI | 2007-12-11 | 1.209091 | 1.227273 | 1.209091 | 1.227273 | 39,820 | 0.660389 |
ZYXI | 2007-12-12 | 1.209091 | 1.245455 | 1.209091 | 1.227273 | 27,720 | 0.660389 |
ZYXI | 2007-12-13 | 1.209091 | 1.227273 | 1.209091 | 1.227273 | 13,530 | 0.660389 |
ZYXI | 2007-12-14 | 1.209091 | 1.227273 | 1.209091 | 1.209091 | 28,050 | 0.650605 |
ZYXI | 2007-12-17 | 1.209091 | 1.218182 | 1.209091 | 1.209091 | 11,000 | 0.650605 |
ZYXI | 2007-12-18 | 1.209091 | 1.209091 | 1.181818 | 1.2 | 20,350 | 0.645713 |
ZYXI | 2007-12-19 | 1.172727 | 1.181818 | 1.136364 | 1.154545 | 28,820 | 0.621254 |
ZYXI | 2007-12-20 | 1.181818 | 1.181818 | 1.136364 | 1.181818 | 13,970 | 0.63593 |
ZYXI | 2007-12-21 | 1.145455 | 1.181818 | 1.136364 | 1.181818 | 17,160 | 0.63593 |
ZYXI | 2007-12-24 | 1.136364 | 1.181818 | 1.136364 | 1.181818 | 9,900 | 0.63593 |
ZYXI | 2007-12-26 | 1.136364 | 1.181818 | 1.136364 | 1.181818 | 6,600 | 0.63593 |
ZYXI | 2007-12-27 | 1.172727 | 1.2 | 1.172727 | 1.2 | 20,020 | 0.645713 |
ZYXI | 2007-12-28 | 1.109091 | 1.2 | 1.109091 | 1.2 | 11,110 | 0.645713 |
ZYXI | 2007-12-31 | 1.190909 | 1.190909 | 1.163636 | 1.163636 | 7,590 | 0.626146 |
ZYXI | 2008-01-02 | 1.109091 | 1.190909 | 1.109091 | 1.190909 | 30,800 | 0.640822 |
ZYXI | 2008-01-03 | 1.172727 | 1.181818 | 1.136364 | 1.163636 | 8,800 | 0.626146 |
ZYXI | 2008-01-04 | 1.181818 | 1.181818 | 1.109091 | 1.145455 | 17,490 | 0.616363 |
ZYXI | 2008-01-07 | 1.127273 | 1.272727 | 1.127273 | 1.272727 | 97,900 | 0.684847 |
ZYXI | 2008-01-08 | 1.281818 | 1.281818 | 1.209091 | 1.209091 | 144,870 | 0.650605 |
ZYXI | 2008-01-09 | 1.227273 | 1.281818 | 1.209091 | 1.281818 | 132,660 | 0.689739 |
ZYXI | 2008-01-10 | 1.236364 | 1.263636 | 1.181818 | 1.227273 | 119,680 | 0.660389 |
ZYXI | 2008-01-11 | 1.209091 | 1.209091 | 1.190909 | 1.190909 | 90,750 | 0.640822 |
ZYXI | 2008-01-14 | 1.190909 | 1.272727 | 1.181818 | 1.227273 | 73,700 | 0.660389 |
ZYXI | 2008-01-15 | 1.181818 | 1.227273 | 1.145455 | 1.163636 | 100,650 | 0.626146 |
ZYXI | 2008-01-16 | 1.181818 | 1.181818 | 1.136364 | 1.136364 | 51,260 | 0.611471 |
ZYXI | 2008-01-17 | 1.154545 | 1.181818 | 1.154545 | 1.181818 | 8,250 | 0.63593 |
ZYXI | 2008-01-18 | 1.181818 | 1.181818 | 1.163636 | 1.163636 | 22,110 | 0.626146 |
ZYXI | 2008-01-22 | 1.090909 | 1.136364 | 1.045455 | 1.090909 | 102,740 | 0.587012 |
ZYXI | 2008-01-23 | 1.054545 | 1.090909 | 1.009091 | 1.090909 | 55,330 | 0.587012 |
ZYXI | 2008-01-24 | 1.045455 | 1.090909 | 1.045455 | 1.072727 | 34,870 | 0.577228 |
ZYXI | 2008-01-25 | 1.081818 | 1.090909 | 1.045455 | 1.072727 | 74,250 | 0.577228 |
ZYXI | 2008-01-28 | 1.054545 | 1.072727 | 1.054545 | 1.063636 | 32,230 | 0.572337 |
ZYXI | 2008-01-29 | 1.063636 | 1.090909 | 1.036364 | 1.045455 | 88,330 | 0.562554 |
ZYXI | 2008-01-30 | 1.036364 | 1.154545 | 1.036364 | 1.136364 | 111,540 | 0.611471 |
ZYXI | 2008-01-31 | 1.136364 | 1.172727 | 1.1 | 1.145455 | 34,430 | 0.616363 |
ZYXI | 2008-02-01 | 1.172727 | 1.172727 | 1.136364 | 1.136364 | 36,960 | 0.611471 |
ZYXI | 2008-02-04 | 1.136364 | 1.163636 | 1.136364 | 1.136364 | 41,030 | 0.611471 |
ZYXI | 2008-02-05 | 1.136364 | 1.136364 | 1.136364 | 1.136364 | 55,440 | 0.611471 |
ZYXI | 2008-02-06 | 1.181818 | 1.272727 | 1.181818 | 1.209091 | 260,040 | 0.650605 |
ZYXI | 2008-02-07 | 1.190909 | 1.263636 | 1.190909 | 1.236364 | 74,690 | 0.665281 |
ZYXI | 2008-02-08 | 1.272727 | 1.318182 | 1.209091 | 1.318182 | 85,690 | 0.709307 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.