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
2012-06-21
0.681818
0.681818
0.627273
0.627273
15,620
0.337532
ZYXI
2012-06-22
0.627273
0.763636
0.6
0.727273
37,070
0.391342
ZYXI
2012-06-25
0.745455
0.745455
0.745455
0.745455
330
0.401125
ZYXI
2012-06-26
0.754545
0.754545
0.754545
0.754545
6,050
0.406017
ZYXI
2012-06-27
0.754545
0.754545
0.754545
0.754545
0
0.406017
ZYXI
2012-06-28
0.609091
0.754545
0.609091
0.754545
5,720
0.406017
ZYXI
2012-06-29
0.754545
0.754545
0.754545
0.754545
0
0.406017
ZYXI
2012-07-02
0.736364
0.736364
0.736364
0.736364
110
0.396233
ZYXI
2012-07-03
0.736364
0.736364
0.736364
0.736364
0
0.396233
ZYXI
2012-07-05
0.736364
0.736364
0.736364
0.736364
0
0.396233
ZYXI
2012-07-06
0.736364
0.736364
0.736364
0.736364
0
0.396233
ZYXI
2012-07-09
0.681818
0.745455
0.681818
0.745455
1,210
0.401125
ZYXI
2012-07-10
0.745455
0.745455
0.745455
0.745455
0
0.401125
ZYXI
2012-07-11
0.627273
0.727273
0.627273
0.636364
13,640
0.342424
ZYXI
2012-07-12
0.636364
0.681818
0.636364
0.636364
8,250
0.342424
ZYXI
2012-07-13
0.681818
0.681818
0.681818
0.681818
2,310
0.366883
ZYXI
2012-07-16
0.681818
0.681818
0.681818
0.681818
0
0.366883
ZYXI
2012-07-17
0.918182
0.918182
0.727273
0.727273
4,730
0.391342
ZYXI
2012-07-18
0.672727
0.672727
0.672727
0.672727
1,100
0.361991
ZYXI
2012-07-19
0.609091
0.727273
0.609091
0.727273
880
0.391342
ZYXI
2012-07-20
0.727273
0.727273
0.727273
0.727273
0
0.391342
ZYXI
2012-07-23
0.727273
0.727273
0.718182
0.727273
8,800
0.391342
ZYXI
2012-07-24
0.727273
0.727273
0.727273
0.727273
0
0.391342
ZYXI
2012-07-25
0.654545
0.727273
0.654545
0.727273
2,530
0.391342
ZYXI
2012-07-26
0.727273
0.727273
0.727273
0.727273
16,280
0.391342
ZYXI
2012-07-27
0.609091
0.609091
0.609091
0.609091
220
0.327749
ZYXI
2012-07-30
0.727273
0.727273
0.727273
0.727273
220
0.391342
ZYXI
2012-07-31
0.727273
0.727273
0.727273
0.727273
0
0.391342
ZYXI
2012-08-01
0.727273
0.727273
0.727273
0.727273
0
0.391342
ZYXI
2012-08-02
0.727273
0.727273
0.727273
0.727273
0
0.391342
ZYXI
2012-08-03
0.609091
0.727273
0.6
0.727273
1,320
0.391342
ZYXI
2012-08-06
0.727273
0.727273
0.727273
0.727273
0
0.391342
ZYXI
2012-08-07
0.727273
0.727273
0.727273
0.727273
0
0.391342
ZYXI
2012-08-08
0.718182
0.718182
0.6
0.718182
4,730
0.38645
ZYXI
2012-08-09
0.609091
0.709091
0.609091
0.709091
2,640
0.381558
ZYXI
2012-08-10
0.709091
0.709091
0.709091
0.709091
0
0.381558
ZYXI
2012-08-13
0.709091
0.709091
0.709091
0.709091
16,280
0.381558
ZYXI
2012-08-14
0.672727
0.672727
0.672727
0.672727
2,200
0.361991
ZYXI
2012-08-15
0.636364
0.681818
0.636364
0.681818
1,650
0.366883
ZYXI
2012-08-16
0.654545
0.654545
0.654545
0.654545
770
0.352207
ZYXI
2012-08-17
0.636364
0.718182
0.636364
0.718182
1,980
0.38645
ZYXI
2012-08-20
0.727273
0.727273
0.718182
0.718182
13,860
0.38645
ZYXI
2012-08-21
0.681818
0.718182
0.681818
0.718182
880
0.38645
ZYXI
2012-08-22
0.718182
0.718182
0.718182
0.718182
0
0.38645
ZYXI
2012-08-23
0.681818
0.709091
0.654545
0.709091
9,570
0.381558
ZYXI
2012-08-24
0.654545
0.654545
0.654545
0.654545
2,200
0.352207
ZYXI
2012-08-27
0.672727
0.727273
0.672727
0.727273
10,670
0.391342
ZYXI
2012-08-28
0.709091
0.709091
0.709091
0.709091
16,500
0.381558
ZYXI
2012-08-29
0.709091
0.709091
0.709091
0.709091
0
0.381558
ZYXI
2012-08-30
0.727273
0.727273
0.690909
0.690909
19,800
0.371774
ZYXI
2012-08-31
0.727273
0.727273
0.690909
0.709091
7,810
0.381558
ZYXI
2012-09-04
0.709091
0.709091
0.709091
0.709091
0
0.381558
ZYXI
2012-09-05
0.727273
0.727273
0.727273
0.727273
24,860
0.391342
ZYXI
2012-09-06
0.727273
0.727273
0.690909
0.690909
33,220
0.371774
ZYXI
2012-09-07
0.690909
0.745455
0.654545
0.745455
2,090
0.401125
ZYXI
2012-09-10
0.727273
0.727273
0.681818
0.727273
16,830
0.391342
ZYXI
2012-09-11
0.654545
0.736364
0.654545
0.736364
6,160
0.396233
ZYXI
2012-09-12
0.654545
0.672727
0.654545
0.654545
14,740
0.352207
ZYXI
2012-09-13
0.672727
0.672727
0.654545
0.654545
7,150
0.352207
ZYXI
2012-09-14
0.654545
0.654545
0.654545
0.654545
5,060
0.352207
ZYXI
2012-09-17
0.654545
0.654545
0.654545
0.654545
12,320
0.352207
ZYXI
2012-09-18
0.654545
0.654545
0.654545
0.654545
0
0.352207
ZYXI
2012-09-19
0.618182
0.718182
0.618182
0.718182
16,170
0.38645
ZYXI
2012-09-20
0.718182
0.718182
0.718182
0.718182
1,100
0.38645
ZYXI
2012-09-21
0.718182
0.718182
0.718182
0.718182
0
0.38645
ZYXI
2012-09-24
0.5
0.636364
0.5
0.636364
35,200
0.342424
ZYXI
2012-09-25
0.727273
0.727273
0.727273
0.727273
440
0.391342
ZYXI
2012-09-26
0.727273
0.727273
0.727273
0.727273
660
0.391342
ZYXI
2012-09-27
0.636364
0.727273
0.636364
0.690909
11,220
0.371774
ZYXI
2012-09-28
0.645455
0.727273
0.645455
0.727273
440
0.391342
ZYXI
2012-10-01
0.727273
0.727273
0.727273
0.727273
0
0.391342
ZYXI
2012-10-02
0.654545
0.681818
0.654545
0.681818
2,310
0.366883
ZYXI
2012-10-03
0.654545
0.727273
0.654545
0.727273
1,870
0.391342
ZYXI
2012-10-04
0.727273
0.727273
0.727273
0.727273
0
0.391342
ZYXI
2012-10-05
0.727273
0.727273
0.727273
0.727273
0
0.391342
ZYXI
2012-10-08
0.727273
0.727273
0.727273
0.727273
660
0.391342
ZYXI
2012-10-09
0.636364
0.636364
0.636364
0.636364
1,320
0.342424
ZYXI
2012-10-10
0.654545
0.654545
0.654545
0.654545
110
0.352207
ZYXI
2012-10-11
0.681818
0.681818
0.681818
0.681818
6,380
0.366883
ZYXI
2012-10-12
0.681818
0.681818
0.681818
0.681818
0
0.366883
ZYXI
2012-10-15
0.681818
0.690909
0.681818
0.681818
18,260
0.366883
ZYXI
2012-10-16
0.681818
0.7
0.645455
0.7
17,380
0.376666
ZYXI
2012-10-17
0.7
0.7
0.7
0.7
0
0.376666
ZYXI
2012-10-18
0.645455
0.7
0.645455
0.7
2,200
0.376666
ZYXI
2012-10-19
0.7
0.7
0.7
0.7
0
0.376666
ZYXI
2012-10-22
0.7
0.7
0.7
0.7
0
0.376666
ZYXI
2012-10-23
0.609091
0.709091
0.6
0.709091
880
0.381558
ZYXI
2012-10-24
0.709091
0.709091
0.709091
0.709091
0
0.381558
ZYXI
2012-10-25
0.709091
0.709091
0.709091
0.709091
0
0.381558
ZYXI
2012-10-26
0.709091
0.709091
0.709091
0.709091
0
0.381558
ZYXI
2012-10-31
0.681818
0.681818
0.672727
0.681818
7,590
0.366883
ZYXI
2012-11-01
0.681818
0.681818
0.681818
0.681818
0
0.366883
ZYXI
2012-11-02
0.609091
0.690909
0.609091
0.690909
1,870
0.371774
ZYXI
2012-11-05
0.690909
0.690909
0.690909
0.690909
0
0.371774
ZYXI
2012-11-06
0.590909
0.681818
0.590909
0.681818
8,580
0.366883
ZYXI
2012-11-07
0.681818
0.681818
0.681818
0.681818
0
0.366883
ZYXI
2012-11-08
0.590909
0.690909
0.590909
0.690909
1,980
0.371774
ZYXI
2012-11-09
0.590909
0.654545
0.590909
0.654545
14,080
0.352207
ZYXI
2012-11-12
0.609091
0.654545
0.609091
0.654545
880
0.352207
ZYXI
2012-11-13
0.636364
0.690909
0.636364
0.690909
5,280
0.371774