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 | 2008-07-03 | 1.581818 | 1.863636 | 1.563636 | 1.863636 | 330,660 | 1.002812 |
ZYXI | 2008-07-07 | 1.854545 | 1.963636 | 1.681818 | 1.818182 | 103,180 | 0.978354 |
ZYXI | 2008-07-08 | 1.8 | 1.818182 | 1.727273 | 1.727273 | 14,520 | 0.929436 |
ZYXI | 2008-07-09 | 1.809091 | 1.827273 | 1.809091 | 1.818182 | 29,370 | 0.978354 |
ZYXI | 2008-07-10 | 1.854545 | 2.109091 | 1.818182 | 2.063636 | 124,960 | 1.110431 |
ZYXI | 2008-07-11 | 2.109091 | 2.227273 | 2.090909 | 2.209091 | 64,790 | 1.1887 |
ZYXI | 2008-07-14 | 2.163636 | 2.318182 | 2.163636 | 2.272727 | 75,460 | 1.222942 |
ZYXI | 2008-07-15 | 2.254545 | 2.272727 | 2.236364 | 2.272727 | 33,550 | 1.222942 |
ZYXI | 2008-07-16 | 2.272727 | 2.454545 | 2.254545 | 2.445455 | 216,810 | 1.315886 |
ZYXI | 2008-07-17 | 2.481818 | 2.718182 | 2.481818 | 2.681818 | 444,510 | 1.443071 |
ZYXI | 2008-07-18 | 2.727273 | 3.090909 | 2.718182 | 3 | 577,170 | 1.614284 |
ZYXI | 2008-07-21 | 3.127273 | 3.127273 | 2.590909 | 2.872727 | 529,980 | 1.545799 |
ZYXI | 2008-07-22 | 2.881818 | 2.881818 | 2.5 | 2.527273 | 328,240 | 1.359912 |
ZYXI | 2008-07-23 | 2.572727 | 2.836364 | 2.536364 | 2.727273 | 151,910 | 1.467531 |
ZYXI | 2008-07-24 | 2.854545 | 3.027273 | 2.818182 | 3 | 376,310 | 1.614284 |
ZYXI | 2008-07-25 | 3.009091 | 3.518182 | 3 | 3.454545 | 681,780 | 1.858872 |
ZYXI | 2008-07-28 | 3.454545 | 3.518182 | 2.863636 | 2.972727 | 635,360 | 1.599608 |
ZYXI | 2008-07-29 | 2.872727 | 3.072727 | 2.581818 | 2.881818 | 366,190 | 1.55069 |
ZYXI | 2008-07-30 | 2.881818 | 3 | 2.772727 | 2.909091 | 244,090 | 1.565366 |
ZYXI | 2008-07-31 | 2.909091 | 2.909091 | 2.681818 | 2.845455 | 199,540 | 1.531124 |
ZYXI | 2008-08-01 | 2.736364 | 2.818182 | 2.609091 | 2.654545 | 86,240 | 1.428396 |
ZYXI | 2008-08-04 | 2.654545 | 2.790909 | 2.636364 | 2.663636 | 107,140 | 1.433288 |
ZYXI | 2008-08-05 | 2.672727 | 3.272727 | 2.636364 | 3.136364 | 310,750 | 1.68766 |
ZYXI | 2008-08-06 | 3.227273 | 3.727273 | 3.145455 | 3.681818 | 683,650 | 1.981166 |
ZYXI | 2008-08-07 | 3.681818 | 3.681818 | 3.227273 | 3.6 | 400,620 | 1.93714 |
ZYXI | 2008-08-08 | 3.609091 | 3.854545 | 3.590909 | 3.636364 | 316,690 | 1.956707 |
ZYXI | 2008-08-11 | 3.709091 | 4.418182 | 3.681818 | 4.209091 | 2,189,660 | 2.264889 |
ZYXI | 2008-08-12 | 4.290909 | 4.745455 | 4.227273 | 4.572727 | 1,453,100 | 2.460559 |
ZYXI | 2008-08-13 | 4.518182 | 4.536364 | 4.209091 | 4.454545 | 806,300 | 2.396966 |
ZYXI | 2008-08-14 | 4.427273 | 4.836364 | 3.963636 | 4.654545 | 1,696,750 | 2.504585 |
ZYXI | 2008-08-15 | 4.790909 | 5.581818 | 4.772727 | 5.581818 | 1,758,900 | 3.003546 |
ZYXI | 2008-08-18 | 5.554545 | 5.563636 | 4.809091 | 5.1 | 1,869,560 | 2.744282 |
ZYXI | 2008-08-19 | 4.981818 | 4.981818 | 4.045455 | 4.1 | 1,404,810 | 2.206187 |
ZYXI | 2008-08-20 | 4.154545 | 4.636364 | 4.145455 | 4.536364 | 579,260 | 2.440992 |
ZYXI | 2008-08-21 | 4.518182 | 4.545455 | 4.318182 | 4.409091 | 290,290 | 2.372508 |
ZYXI | 2008-08-22 | 4.454545 | 4.454545 | 4.2 | 4.363636 | 195,470 | 2.348048 |
ZYXI | 2008-08-25 | 4.318182 | 4.363636 | 4.109091 | 4.163636 | 153,340 | 2.24043 |
ZYXI | 2008-08-26 | 4.136364 | 4.481818 | 4.027273 | 4.409091 | 295,130 | 2.372508 |
ZYXI | 2008-08-27 | 4.436364 | 4.718182 | 4.381818 | 4.636364 | 350,680 | 2.494802 |
ZYXI | 2008-08-28 | 4.636364 | 4.936364 | 4.627273 | 4.727273 | 408,540 | 2.543719 |
ZYXI | 2008-08-29 | 4.727273 | 4.945455 | 4.618182 | 4.845455 | 212,850 | 2.607313 |
ZYXI | 2008-09-02 | 4.854545 | 4.890909 | 4.645455 | 4.863636 | 275,990 | 2.617096 |
ZYXI | 2008-09-03 | 4.781818 | 4.818182 | 4.590909 | 4.772727 | 192,940 | 2.568178 |
ZYXI | 2008-09-04 | 4.772727 | 4.881818 | 4.545455 | 4.554545 | 243,210 | 2.450776 |
ZYXI | 2008-09-05 | 4.545455 | 4.554545 | 4.427273 | 4.454545 | 177,540 | 2.396966 |
ZYXI | 2008-09-08 | 4.536364 | 5.154545 | 4.5 | 4.672727 | 528,550 | 2.514369 |
ZYXI | 2008-09-09 | 4.690909 | 4.709091 | 4.472727 | 4.545455 | 182,930 | 2.445884 |
ZYXI | 2008-09-10 | 4.481818 | 4.636364 | 4.481818 | 4.545455 | 93,500 | 2.445884 |
ZYXI | 2008-09-11 | 4.5 | 4.863636 | 4.272727 | 4.818182 | 481,690 | 2.592637 |
ZYXI | 2008-09-12 | 4.781818 | 4.809091 | 4.727273 | 4.727273 | 58,850 | 2.543719 |
ZYXI | 2008-09-15 | 4.672727 | 4.681818 | 4.454545 | 4.554545 | 177,100 | 2.450776 |
ZYXI | 2008-09-16 | 4.436364 | 4.981818 | 4.436364 | 4.981818 | 222,860 | 2.680689 |
ZYXI | 2008-09-17 | 4.945455 | 5.272727 | 4.636364 | 5.109091 | 361,130 | 2.749174 |
ZYXI | 2008-09-18 | 5.109091 | 5.181818 | 4.681818 | 5.090909 | 349,470 | 2.73939 |
ZYXI | 2008-09-19 | 5.1 | 5.1 | 4.772727 | 4.872727 | 190,520 | 2.621988 |
ZYXI | 2008-09-22 | 4.872727 | 5.036364 | 4.718182 | 4.727273 | 107,690 | 2.543719 |
ZYXI | 2008-09-23 | 4.681818 | 4.909091 | 4.645455 | 4.909091 | 85,690 | 2.641555 |
ZYXI | 2008-09-24 | 4.863636 | 5.190909 | 4.863636 | 4.981818 | 63,250 | 2.680689 |
ZYXI | 2008-09-25 | 5.045455 | 5.118182 | 4.854545 | 5.045455 | 198,220 | 2.714931 |
ZYXI | 2008-09-26 | 5.018182 | 5.045455 | 4.690909 | 4.818182 | 192,720 | 2.592637 |
ZYXI | 2008-09-29 | 5.127273 | 5.309091 | 4.663636 | 4.781818 | 262,900 | 2.57307 |
ZYXI | 2008-09-30 | 4.636364 | 4.745455 | 4.463636 | 4.718182 | 217,580 | 2.538828 |
ZYXI | 2008-10-01 | 4.572727 | 4.772727 | 4.572727 | 4.727273 | 66,330 | 2.543719 |
ZYXI | 2008-10-02 | 4.681818 | 4.763636 | 4.654545 | 4.681818 | 52,140 | 2.519261 |
ZYXI | 2008-10-03 | 4.681818 | 4.7 | 4.563636 | 4.636364 | 83,050 | 2.494802 |
ZYXI | 2008-10-06 | 4.563636 | 5 | 4.563636 | 4.690909 | 242,880 | 2.524152 |
ZYXI | 2008-10-07 | 4.690909 | 4.981818 | 4.681818 | 4.681818 | 230,670 | 2.519261 |
ZYXI | 2008-10-08 | 4.563636 | 4.681818 | 3.636364 | 4.645455 | 604,120 | 2.499694 |
ZYXI | 2008-10-09 | 4.545455 | 4.636364 | 4.463636 | 4.545455 | 454,630 | 2.445884 |
ZYXI | 2008-10-10 | 4.318182 | 4.409091 | 3.818182 | 4.409091 | 360,030 | 2.372508 |
ZYXI | 2008-10-13 | 4.227273 | 4.5 | 4.045455 | 4.363636 | 173,030 | 2.348048 |
ZYXI | 2008-10-14 | 4.5 | 4.627273 | 4.318182 | 4.363636 | 72,490 | 2.348048 |
ZYXI | 2008-10-15 | 4.354545 | 4.363636 | 4.145455 | 4.272727 | 97,020 | 2.299131 |
ZYXI | 2008-10-16 | 4.272727 | 4.272727 | 4 | 4.136364 | 98,780 | 2.225755 |
ZYXI | 2008-10-17 | 4.136364 | 4.136364 | 3.818182 | 3.972727 | 121,990 | 2.137703 |
ZYXI | 2008-10-20 | 3.927273 | 4.018182 | 3.818182 | 4 | 100,210 | 2.152378 |
ZYXI | 2008-10-21 | 4.090909 | 4.5 | 3.909091 | 4.363636 | 221,650 | 2.348048 |
ZYXI | 2008-10-22 | 4.318182 | 4.454545 | 4.227273 | 4.318182 | 95,370 | 2.32359 |
ZYXI | 2008-10-23 | 4.318182 | 4.590909 | 4.281818 | 4.518182 | 209,770 | 2.431209 |
ZYXI | 2008-10-24 | 4.3 | 4.545455 | 4.163636 | 4.545455 | 63,030 | 2.445884 |
ZYXI | 2008-10-27 | 4.454545 | 4.5 | 4.363636 | 4.409091 | 55,330 | 2.372508 |
ZYXI | 2008-10-28 | 4.427273 | 4.490909 | 4.318182 | 4.318182 | 42,350 | 2.32359 |
ZYXI | 2008-10-29 | 4.318182 | 4.318182 | 4.090909 | 4.272727 | 63,580 | 2.299131 |
ZYXI | 2008-10-30 | 4.272727 | 4.318182 | 3.845455 | 3.981818 | 180,620 | 2.142594 |
ZYXI | 2008-10-31 | 3.890909 | 4.136364 | 3.872727 | 4.090909 | 119,240 | 2.201296 |
ZYXI | 2008-11-03 | 3.954545 | 4.090909 | 3.327273 | 3.363636 | 224,620 | 1.809954 |
ZYXI | 2008-11-04 | 3.136364 | 3.272727 | 1.272727 | 1.7 | 2,613,820 | 0.914761 |
ZYXI | 2008-11-05 | 1.636364 | 1.972727 | 1.527273 | 1.818182 | 810,260 | 0.978354 |
ZYXI | 2008-11-06 | 1.781818 | 2.590909 | 1.781818 | 2.5 | 519,750 | 1.345236 |
ZYXI | 2008-11-07 | 2.5 | 2.854545 | 2.454545 | 2.818182 | 212,960 | 1.516448 |
ZYXI | 2008-11-10 | 2.854545 | 2.954545 | 2.654545 | 2.727273 | 885,830 | 1.467531 |
ZYXI | 2008-11-11 | 2.727273 | 2.881818 | 2.636364 | 2.881818 | 74,030 | 1.55069 |
ZYXI | 2008-11-12 | 2.890909 | 2.927273 | 2.845455 | 2.9 | 52,250 | 1.560474 |
ZYXI | 2008-11-13 | 2.890909 | 2.954545 | 2.854545 | 2.936364 | 77,220 | 1.580041 |
ZYXI | 2008-11-14 | 2.936364 | 2.963636 | 2.809091 | 2.854545 | 310,310 | 1.536015 |
ZYXI | 2008-11-17 | 2.790909 | 2.9 | 2.627273 | 2.818182 | 324,170 | 1.516448 |
ZYXI | 2008-11-18 | 2.836364 | 2.836364 | 2.727273 | 2.818182 | 102,190 | 1.516448 |
ZYXI | 2008-11-19 | 2.781818 | 2.8 | 2.590909 | 2.7 | 65,230 | 1.452855 |
ZYXI | 2008-11-20 | 2.563636 | 2.590909 | 1.5 | 1.609091 | 527,340 | 0.865843 |
ZYXI | 2008-11-21 | 1.909091 | 2 | 1.527273 | 1.590909 | 100,870 | 0.856059 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.