symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-07-31 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
2010-02-22
0.863636
0.863636
0.863636
0.863636
13,640
0.464718
ZYXI
2010-02-23
0.863636
0.881818
0.818182
0.881818
25,410
0.474501
ZYXI
2010-02-24
0.863636
0.863636
0.836364
0.836364
9,020
0.450043
ZYXI
2010-02-25
0.809091
0.818182
0.8
0.818182
32,780
0.440259
ZYXI
2010-02-26
0.818182
0.818182
0.809091
0.809091
20,350
0.435367
ZYXI
2010-03-01
0.954545
0.954545
0.8
0.8
14,520
0.430476
ZYXI
2010-03-02
0.818182
0.818182
0.8
0.8
11,220
0.430476
ZYXI
2010-03-03
0.818182
0.818182
0.818182
0.818182
2,970
0.440259
ZYXI
2010-03-04
0.818182
0.818182
0.818182
0.818182
8,470
0.440259
ZYXI
2010-03-05
0.818182
0.818182
0.781818
0.809091
74,360
0.435367
ZYXI
2010-03-08
0.8
0.818182
0.745455
0.745455
89,760
0.401125
ZYXI
2010-03-09
0.745455
0.818182
0.745455
0.818182
68,970
0.440259
ZYXI
2010-03-10
0.818182
0.818182
0.781818
0.781818
8,470
0.420692
ZYXI
2010-03-11
0.818182
0.818182
0.818182
0.818182
3,300
0.440259
ZYXI
2010-03-12
0.818182
0.818182
0.745455
0.818182
4,290
0.440259
ZYXI
2010-03-15
0.818182
0.818182
0.754545
0.818182
2,200
0.440259
ZYXI
2010-03-16
0.818182
0.818182
0.727273
0.809091
78,210
0.435367
ZYXI
2010-03-17
0.727273
0.8
0.727273
0.727273
25,740
0.391342
ZYXI
2010-03-18
0.763636
0.772727
0.709091
0.772727
67,980
0.4158
ZYXI
2010-03-19
0.745455
0.745455
0.681818
0.745455
52,690
0.401125
ZYXI
2010-03-22
0.609091
0.772727
0.609091
0.772727
33,660
0.4158
ZYXI
2010-03-23
0.727273
0.772727
0.727273
0.772727
6,050
0.4158
ZYXI
2010-03-24
0.818182
0.818182
0.818182
0.818182
12,760
0.440259
ZYXI
2010-03-25
0.818182
0.827273
0.818182
0.827273
24,530
0.445151
ZYXI
2010-03-26
0.872727
0.872727
0.818182
0.818182
14,300
0.440259
ZYXI
2010-03-29
0.809091
0.827273
0.809091
0.818182
24,310
0.440259
ZYXI
2010-03-30
0.827273
0.827273
0.827273
0.827273
8,800
0.445151
ZYXI
2010-03-31
0.827273
0.827273
0.818182
0.827273
36,960
0.445151
ZYXI
2010-04-01
0.827273
0.836364
0.827273
0.836364
29,700
0.450043
ZYXI
2010-04-05
0.863636
0.863636
0.827273
0.827273
1,430
0.445151
ZYXI
2010-04-06
0.863636
0.872727
0.863636
0.872727
9,350
0.46961
ZYXI
2010-04-07
0.845455
0.872727
0.845455
0.872727
11,550
0.46961
ZYXI
2010-04-08
0.9
0.9
0.509091
0.9
2,750
0.484285
ZYXI
2010-04-09
0.9
0.909091
0.854545
0.909091
26,620
0.489177
ZYXI
2010-04-12
0.818182
0.845455
0.818182
0.845455
4,730
0.454935
ZYXI
2010-04-13
0.854545
0.9
0.845455
0.9
8,030
0.484285
ZYXI
2010-04-14
0.9
0.9
0.9
0.9
550
0.484285
ZYXI
2010-04-15
0.890909
0.9
0.845455
0.9
19,250
0.484285
ZYXI
2010-04-16
0.9
0.9
0.9
0.9
1,650
0.484285
ZYXI
2010-04-19
0.9
0.909091
0.9
0.9
28,270
0.484285
ZYXI
2010-04-20
0.909091
0.909091
0.890909
0.909091
6,270
0.489177
ZYXI
2010-04-21
0.890909
0.9
0.863636
0.863636
13,970
0.464718
ZYXI
2010-04-22
0.863636
0.863636
0.863636
0.863636
1,210
0.464718
ZYXI
2010-04-23
0.9
0.9
0.9
0.9
1,100
0.484285
ZYXI
2010-04-26
0.863636
0.863636
0.863636
0.863636
4,400
0.464718
ZYXI
2010-04-27
0.9
0.9
0.845455
0.845455
55,880
0.454935
ZYXI
2010-04-28
0.845455
0.845455
0.845455
0.845455
550
0.454935
ZYXI
2010-04-29
0.845455
0.9
0.818182
0.818182
10,010
0.440259
ZYXI
2010-04-30
0.863636
0.863636
0.863636
0.863636
2,310
0.464718
ZYXI
2010-05-03
0.863636
0.872727
0.863636
0.872727
41,030
0.46961
ZYXI
2010-05-04
0.872727
0.872727
0.872727
0.872727
550
0.46961
ZYXI
2010-05-05
0.836364
0.836364
0.818182
0.818182
6,270
0.440259
ZYXI
2010-05-06
0.863636
0.863636
0.8
0.8
7,260
0.430476
ZYXI
2010-05-07
0.818182
0.818182
0.818182
0.818182
27,500
0.440259
ZYXI
2010-05-10
0.845455
0.845455
0.818182
0.845455
22,110
0.454935
ZYXI
2010-05-11
0.818182
0.845455
0.690909
0.809091
14,960
0.435367
ZYXI
2010-05-12
0.845455
0.845455
0.845455
0.845455
4,070
0.454935
ZYXI
2010-05-13
0.845455
0.845455
0.845455
0.845455
47,850
0.454935
ZYXI
2010-05-14
0.790909
0.845455
0.790909
0.845455
8,030
0.454935
ZYXI
2010-05-17
0.845455
0.845455
0.845455
0.845455
550
0.454935
ZYXI
2010-05-18
0.781818
0.781818
0.327273
0.409091
1,237,060
0.22013
ZYXI
2010-05-19
0.409091
0.572727
0.409091
0.554545
195,690
0.298398
ZYXI
2010-05-20
0.5
0.618182
0.5
0.618182
98,670
0.33264
ZYXI
2010-05-21
0.590909
0.618182
0.581818
0.590909
155,540
0.317965
ZYXI
2010-05-24
0.590909
0.590909
0.581818
0.581818
15,730
0.313073
ZYXI
2010-05-25
0.545455
0.581818
0.481818
0.581818
148,830
0.313073
ZYXI
2010-05-26
0.554545
0.581818
0.545455
0.581818
117,920
0.313073
ZYXI
2010-05-27
0.572727
0.572727
0.527273
0.563636
12,760
0.303289
ZYXI
2010-05-28
0.572727
0.572727
0.563636
0.563636
20,460
0.303289
ZYXI
2010-06-01
0.545455
0.545455
0.545455
0.545455
61,710
0.293506
ZYXI
2010-06-02
0.545455
0.563636
0.545455
0.563636
20,790
0.303289
ZYXI
2010-06-03
0.545455
0.554545
0.545455
0.545455
73,260
0.293506
ZYXI
2010-06-04
0.545455
0.545455
0.545455
0.545455
32,560
0.293506
ZYXI
2010-06-07
0.545455
0.572727
0.5
0.572727
61,160
0.308181
ZYXI
2010-06-08
0.536364
0.563636
0.536364
0.563636
13,090
0.303289
ZYXI
2010-06-09
0.563636
0.572727
0.454545
0.554545
47,520
0.298398
ZYXI
2010-06-10
0.554545
0.572727
0.554545
0.563636
41,470
0.303289
ZYXI
2010-06-11
0.572727
0.581818
0.563636
0.581818
27,280
0.313073
ZYXI
2010-06-14
0.581818
0.581818
0.5
0.581818
41,140
0.313073
ZYXI
2010-06-15
0.545455
0.581818
0.509091
0.581818
38,060
0.313073
ZYXI
2010-06-16
0.581818
0.581818
0.563636
0.581818
33,440
0.313073
ZYXI
2010-06-17
0.554545
0.554545
0.5
0.545455
12,320
0.293506
ZYXI
2010-06-18
0.545455
0.545455
0.545455
0.545455
4,290
0.293506
ZYXI
2010-06-21
0.545455
0.545455
0.5
0.545455
58,190
0.293506
ZYXI
2010-06-22
0.554545
0.554545
0.5
0.5
4,840
0.269047
ZYXI
2010-06-23
0.5
0.554545
0.5
0.554545
14,300
0.298398
ZYXI
2010-06-24
0.563636
0.563636
0.563636
0.563636
10,560
0.303289
ZYXI
2010-06-25
0.563636
0.563636
0.563636
0.563636
0
0.303289
ZYXI
2010-06-28
0.509091
0.545455
0.509091
0.518182
9,020
0.278831
ZYXI
2010-06-29
0.545455
0.554545
0.545455
0.554545
16,500
0.298398
ZYXI
2010-06-30
0.545455
0.545455
0.527273
0.527273
1,760
0.283723
ZYXI
2010-07-01
0.545455
0.545455
0.545455
0.545455
6,490
0.293506
ZYXI
2010-07-02
0.509091
0.545455
0.5
0.545455
27,280
0.293506
ZYXI
2010-07-06
0.545455
0.545455
0.545455
0.545455
2,090
0.293506
ZYXI
2010-07-07
0.545455
0.545455
0.536364
0.536364
5,830
0.288615
ZYXI
2010-07-08
0.454545
0.545455
0.454545
0.545455
20,790
0.293506
ZYXI
2010-07-09
0.545455
0.545455
0.545455
0.545455
0
0.293506
ZYXI
2010-07-12
0.5
0.5
0.5
0.5
2,750
0.269047
ZYXI
2010-07-13
0.490909
0.5
0.454545
0.5
2,310
0.269047
ZYXI
2010-07-14
0.454545
0.490909
0.454545
0.490909
3,080
0.264155