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 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.