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 | 2008-02-11 | 1.318182 | 1.454545 | 1.318182 | 1.454545 | 189,640 | 0.782683 |
ZYXI | 2008-02-12 | 1.454545 | 1.518182 | 1.372727 | 1.381818 | 134,750 | 0.743549 |
ZYXI | 2008-02-13 | 1.409091 | 1.409091 | 1.345455 | 1.381818 | 85,690 | 0.743549 |
ZYXI | 2008-02-14 | 1.372727 | 1.427273 | 1.372727 | 1.390909 | 44,000 | 0.74844 |
ZYXI | 2008-02-15 | 1.363636 | 1.390909 | 1.354545 | 1.390909 | 41,360 | 0.74844 |
ZYXI | 2008-02-19 | 1.390909 | 1.4 | 1.354545 | 1.354545 | 174,240 | 0.728873 |
ZYXI | 2008-02-20 | 1.354545 | 1.518182 | 1.354545 | 1.427273 | 179,960 | 0.768008 |
ZYXI | 2008-02-21 | 1.445455 | 1.445455 | 1.409091 | 1.409091 | 34,540 | 0.758224 |
ZYXI | 2008-02-22 | 1.390909 | 1.409091 | 1.336364 | 1.390909 | 114,400 | 0.74844 |
ZYXI | 2008-02-25 | 1.390909 | 1.390909 | 1.318182 | 1.327273 | 88,220 | 0.714198 |
ZYXI | 2008-02-26 | 1.318182 | 1.527273 | 1.309091 | 1.4 | 74,910 | 0.753332 |
ZYXI | 2008-02-27 | 1.409091 | 1.6 | 1.409091 | 1.590909 | 222,200 | 0.856059 |
ZYXI | 2008-02-28 | 1.6 | 1.636364 | 1.545455 | 1.618182 | 58,190 | 0.870735 |
ZYXI | 2008-02-29 | 1.618182 | 1.618182 | 1.536364 | 1.554545 | 34,430 | 0.836492 |
ZYXI | 2008-03-03 | 1.563636 | 1.609091 | 1.527273 | 1.572727 | 84,150 | 0.846276 |
ZYXI | 2008-03-04 | 1.563636 | 1.563636 | 1.445455 | 1.509091 | 100,650 | 0.812034 |
ZYXI | 2008-03-05 | 1.618182 | 1.681818 | 1.545455 | 1.572727 | 156,090 | 0.846276 |
ZYXI | 2008-03-06 | 1.554545 | 1.554545 | 1.5 | 1.509091 | 104,940 | 0.812034 |
ZYXI | 2008-03-07 | 1.5 | 1.509091 | 1.427273 | 1.472727 | 109,890 | 0.792466 |
ZYXI | 2008-03-10 | 1.472727 | 1.472727 | 1.409091 | 1.409091 | 19,800 | 0.758224 |
ZYXI | 2008-03-11 | 1.409091 | 1.409091 | 1.354545 | 1.363636 | 65,340 | 0.733765 |
ZYXI | 2008-03-12 | 1.409091 | 1.409091 | 1.354545 | 1.354545 | 37,400 | 0.728873 |
ZYXI | 2008-03-13 | 1.354545 | 1.4 | 1.327273 | 1.4 | 42,680 | 0.753332 |
ZYXI | 2008-03-14 | 1.372727 | 1.4 | 1.327273 | 1.4 | 5,610 | 0.753332 |
ZYXI | 2008-03-17 | 1.327273 | 1.363636 | 1.309091 | 1.363636 | 37,950 | 0.733765 |
ZYXI | 2008-03-18 | 1.363636 | 1.445455 | 1.363636 | 1.436364 | 28,490 | 0.7729 |
ZYXI | 2008-03-19 | 1.436364 | 1.481818 | 1.372727 | 1.445455 | 20,020 | 0.777791 |
ZYXI | 2008-03-20 | 1.4 | 1.445455 | 1.4 | 1.445455 | 12,320 | 0.777791 |
ZYXI | 2008-03-24 | 1.381818 | 1.454545 | 1.372727 | 1.454545 | 26,840 | 0.782683 |
ZYXI | 2008-03-25 | 1.481818 | 1.481818 | 1.445455 | 1.454545 | 12,760 | 0.782683 |
ZYXI | 2008-03-26 | 1.472727 | 1.536364 | 1.472727 | 1.5 | 18,810 | 0.807142 |
ZYXI | 2008-03-27 | 1.5 | 1.5 | 1.409091 | 1.427273 | 37,180 | 0.768008 |
ZYXI | 2008-03-28 | 1.409091 | 1.409091 | 1.354545 | 1.372727 | 32,560 | 0.738657 |
ZYXI | 2008-03-31 | 1.372727 | 1.409091 | 1.3 | 1.345455 | 27,060 | 0.723982 |
ZYXI | 2008-04-01 | 1.354545 | 1.436364 | 1.281818 | 1.363636 | 112,420 | 0.733765 |
ZYXI | 2008-04-02 | 1.381818 | 1.418182 | 1.381818 | 1.409091 | 15,620 | 0.758224 |
ZYXI | 2008-04-03 | 1.418182 | 1.418182 | 1.381818 | 1.418182 | 5,500 | 0.763116 |
ZYXI | 2008-04-04 | 1.418182 | 1.463636 | 1.4 | 1.463636 | 27,940 | 0.787574 |
ZYXI | 2008-04-07 | 1.463636 | 1.518182 | 1.418182 | 1.418182 | 54,120 | 0.763116 |
ZYXI | 2008-04-08 | 1.418182 | 1.418182 | 1.2 | 1.245455 | 257,180 | 0.670173 |
ZYXI | 2008-04-09 | 1.254545 | 1.254545 | 1.190909 | 1.227273 | 63,030 | 0.660389 |
ZYXI | 2008-04-10 | 1.218182 | 1.263636 | 1.181818 | 1.245455 | 103,950 | 0.670173 |
ZYXI | 2008-04-11 | 1.218182 | 1.263636 | 1.181818 | 1.236364 | 35,200 | 0.665281 |
ZYXI | 2008-04-14 | 1.236364 | 1.236364 | 1.172727 | 1.181818 | 45,650 | 0.63593 |
ZYXI | 2008-04-15 | 1.181818 | 1.236364 | 1.181818 | 1.236364 | 23,430 | 0.665281 |
ZYXI | 2008-04-16 | 1.272727 | 1.363636 | 1.272727 | 1.318182 | 89,320 | 0.709307 |
ZYXI | 2008-04-17 | 1.318182 | 1.318182 | 1.318182 | 1.318182 | 550 | 0.709307 |
ZYXI | 2008-04-18 | 1.318182 | 1.409091 | 1.281818 | 1.409091 | 129,360 | 0.758224 |
ZYXI | 2008-04-21 | 1.409091 | 1.409091 | 1.345455 | 1.354545 | 46,860 | 0.728873 |
ZYXI | 2008-04-22 | 1.363636 | 1.363636 | 1.318182 | 1.363636 | 12,870 | 0.733765 |
ZYXI | 2008-04-23 | 1.3 | 1.345455 | 1.3 | 1.3 | 53,130 | 0.699523 |
ZYXI | 2008-04-24 | 1.345455 | 1.345455 | 1.281818 | 1.345455 | 95,920 | 0.723982 |
ZYXI | 2008-04-25 | 1.318182 | 1.418182 | 1.318182 | 1.418182 | 370,040 | 0.763116 |
ZYXI | 2008-04-28 | 1.418182 | 1.418182 | 1.390909 | 1.409091 | 121,110 | 0.758224 |
ZYXI | 2008-04-29 | 1.418182 | 1.445455 | 1.345455 | 1.354545 | 64,240 | 0.728873 |
ZYXI | 2008-04-30 | 1.372727 | 1.445455 | 1.363636 | 1.390909 | 72,490 | 0.74844 |
ZYXI | 2008-05-01 | 1.390909 | 1.427273 | 1.372727 | 1.390909 | 29,590 | 0.74844 |
ZYXI | 2008-05-02 | 1.409091 | 1.436364 | 1.390909 | 1.409091 | 163,680 | 0.758224 |
ZYXI | 2008-05-05 | 1.436364 | 1.454545 | 1.427273 | 1.454545 | 28,820 | 0.782683 |
ZYXI | 2008-05-06 | 1.454545 | 1.472727 | 1.436364 | 1.454545 | 36,080 | 0.782683 |
ZYXI | 2008-05-07 | 1.472727 | 1.472727 | 1.272727 | 1.327273 | 215,380 | 0.714198 |
ZYXI | 2008-05-08 | 1.309091 | 1.345455 | 1.290909 | 1.309091 | 70,510 | 0.704415 |
ZYXI | 2008-05-09 | 1.309091 | 1.318182 | 1.254545 | 1.318182 | 146,080 | 0.709307 |
ZYXI | 2008-05-12 | 1.318182 | 1.318182 | 1.281818 | 1.281818 | 14,520 | 0.689739 |
ZYXI | 2008-05-13 | 1.281818 | 1.318182 | 1.281818 | 1.318182 | 19,360 | 0.709307 |
ZYXI | 2008-05-14 | 1.318182 | 1.318182 | 1.254545 | 1.309091 | 61,820 | 0.704415 |
ZYXI | 2008-05-15 | 1.309091 | 1.309091 | 1.281818 | 1.3 | 39,600 | 0.699523 |
ZYXI | 2008-05-16 | 1.3 | 1.3 | 1.290909 | 1.3 | 20,350 | 0.699523 |
ZYXI | 2008-05-19 | 1.290909 | 1.363636 | 1.254545 | 1.363636 | 78,430 | 0.733765 |
ZYXI | 2008-05-20 | 1.372727 | 1.418182 | 1.372727 | 1.409091 | 377,850 | 0.758224 |
ZYXI | 2008-05-21 | 1.454545 | 1.454545 | 1.336364 | 1.445455 | 303,710 | 0.777791 |
ZYXI | 2008-05-22 | 1.436364 | 1.436364 | 1.336364 | 1.354545 | 17,600 | 0.728873 |
ZYXI | 2008-05-23 | 1.354545 | 1.354545 | 1.354545 | 1.354545 | 0 | 0.728873 |
ZYXI | 2008-05-27 | 1.363636 | 1.363636 | 1.318182 | 1.363636 | 5,720 | 0.733765 |
ZYXI | 2008-05-28 | 1.327273 | 1.363636 | 1.327273 | 1.363636 | 2,200 | 0.733765 |
ZYXI | 2008-05-29 | 1.363636 | 1.390909 | 1.363636 | 1.363636 | 8,030 | 0.733765 |
ZYXI | 2008-05-30 | 1.363636 | 1.363636 | 1.336364 | 1.336364 | 34,320 | 0.71909 |
ZYXI | 2008-06-02 | 1.354545 | 1.463636 | 1.318182 | 1.436364 | 180,400 | 0.7729 |
ZYXI | 2008-06-03 | 1.436364 | 1.645455 | 1.418182 | 1.645455 | 217,690 | 0.88541 |
ZYXI | 2008-06-04 | 1.609091 | 1.645455 | 1.527273 | 1.545455 | 111,430 | 0.831601 |
ZYXI | 2008-06-05 | 1.563636 | 1.6 | 1.527273 | 1.545455 | 30,470 | 0.831601 |
ZYXI | 2008-06-06 | 1.527273 | 1.545455 | 1.518182 | 1.545455 | 1,650 | 0.831601 |
ZYXI | 2008-06-09 | 1.545455 | 1.545455 | 1.518182 | 1.536364 | 5,830 | 0.826709 |
ZYXI | 2008-06-10 | 1.536364 | 1.572727 | 1.536364 | 1.545455 | 78,320 | 0.831601 |
ZYXI | 2008-06-11 | 1.545455 | 1.590909 | 1.545455 | 1.590909 | 20,130 | 0.856059 |
ZYXI | 2008-06-12 | 1.6 | 1.6 | 1.581818 | 1.581818 | 2,090 | 0.851168 |
ZYXI | 2008-06-13 | 1.563636 | 1.636364 | 1.563636 | 1.590909 | 63,250 | 0.856059 |
ZYXI | 2008-06-16 | 1.590909 | 1.627273 | 1.554545 | 1.618182 | 27,500 | 0.870735 |
ZYXI | 2008-06-17 | 1.618182 | 1.618182 | 1.581818 | 1.590909 | 37,290 | 0.856059 |
ZYXI | 2008-06-18 | 1.590909 | 1.590909 | 1.527273 | 1.545455 | 9,680 | 0.831601 |
ZYXI | 2008-06-19 | 1.527273 | 1.572727 | 1.518182 | 1.572727 | 19,580 | 0.846276 |
ZYXI | 2008-06-20 | 1.554545 | 1.554545 | 1.518182 | 1.518182 | 21,780 | 0.816925 |
ZYXI | 2008-06-23 | 1.518182 | 1.581818 | 1.518182 | 1.545455 | 28,380 | 0.831601 |
ZYXI | 2008-06-24 | 1.590909 | 1.590909 | 1.518182 | 1.545455 | 8,470 | 0.831601 |
ZYXI | 2008-06-25 | 1.545455 | 1.545455 | 1.454545 | 1.490909 | 91,300 | 0.80225 |
ZYXI | 2008-06-26 | 1.472727 | 1.545455 | 1.463636 | 1.545455 | 2,860 | 0.831601 |
ZYXI | 2008-06-27 | 1.536364 | 1.581818 | 1.536364 | 1.581818 | 3,740 | 0.851168 |
ZYXI | 2008-06-30 | 1.518182 | 1.581818 | 1.509091 | 1.545455 | 32,780 | 0.831601 |
ZYXI | 2008-07-01 | 1.509091 | 1.581818 | 1.5 | 1.581818 | 17,710 | 0.851168 |
ZYXI | 2008-07-02 | 1.581818 | 1.590909 | 1.554545 | 1.590909 | 7,150 | 0.856059 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.