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
2017-09-07
1.545455
1.745455
1.3
1.4
186,230
1.348071
ZYXI
2017-09-08
1.727273
1.727273
1.5
1.636364
110,440
1.575668
ZYXI
2017-09-11
1.7
1.7
1.545455
1.672727
15,840
1.610682
ZYXI
2017-09-12
1.672727
1.745455
1.563636
1.627273
54,450
1.566914
ZYXI
2017-09-13
1.6
1.727273
1.590909
1.709091
54,120
1.645697
ZYXI
2017-09-14
1.672727
1.709091
1.618182
1.7
24,750
1.636943
ZYXI
2017-09-15
1.427273
1.7
1.427273
1.627273
31,460
1.566914
ZYXI
2017-09-18
1.590909
1.627273
1.463636
1.581818
96,030
1.523145
ZYXI
2017-09-19
1.627273
1.690909
1.545455
1.654545
36,080
1.593174
ZYXI
2017-09-20
1.618182
1.672727
1.545455
1.663636
17,490
1.601928
ZYXI
2017-09-21
1.718182
1.718182
1.618182
1.636364
25,850
1.575668
ZYXI
2017-09-22
1.690909
1.709091
1.681818
1.681818
19,800
1.619435
ZYXI
2017-09-25
1.690909
1.709091
1.681818
1.7
27,830
1.636943
ZYXI
2017-09-26
1.727273
1.727273
1.636364
1.645455
8,910
1.584421
ZYXI
2017-09-27
1.636364
1.718182
1.636364
1.718182
49,720
1.654451
ZYXI
2017-09-28
1.718182
1.727273
1.645455
1.718182
32,670
1.654451
ZYXI
2017-09-29
1.727273
1.727273
1.609091
1.681818
38,060
1.619435
ZYXI
2017-10-02
1.690909
1.709091
1.590909
1.709091
16,060
1.645697
ZYXI
2017-10-03
1.709091
1.727273
1.636364
1.690909
29,480
1.628189
ZYXI
2017-10-04
1.709091
1.718182
1.636364
1.654545
22,330
1.593174
ZYXI
2017-10-05
1.681818
1.709091
1.636364
1.663636
27,720
1.601928
ZYXI
2017-10-06
1.618182
1.709091
1.618182
1.672727
21,670
1.610682
ZYXI
2017-10-09
1.636364
1.663636
1.636364
1.636364
6,930
1.575668
ZYXI
2017-10-10
1.654545
1.681818
1.636364
1.681818
7,370
1.619435
ZYXI
2017-10-11
1.636364
1.654545
1.636364
1.654545
7,810
1.593174
ZYXI
2017-10-12
1.654545
1.745455
1.618182
1.736364
31,020
1.671958
ZYXI
2017-10-13
1.736364
1.836364
1.718182
1.763636
133,100
1.698219
ZYXI
2017-10-16
1.890909
1.890909
1.7
1.745455
53,240
1.680712
ZYXI
2017-10-17
1.736364
1.772727
1.736364
1.736364
20,240
1.671958
ZYXI
2017-10-18
1.754545
1.781818
1.672727
1.718182
33,550
1.654451
ZYXI
2017-10-19
1.672727
1.727273
1.645455
1.727273
31,680
1.663204
ZYXI
2017-10-20
1.727273
1.836364
1.718182
1.8
58,520
1.733234
ZYXI
2017-10-23
1.8
1.863636
1.736364
1.863636
14,190
1.794509
ZYXI
2017-10-24
1.863636
2
1.863636
2
51,700
1.925815
ZYXI
2017-10-25
2.045455
2.218182
2
2.218182
88,000
2.135905
ZYXI
2017-10-26
2.263636
2.272727
2.1
2.172727
73,370
2.092136
ZYXI
2017-10-27
2.245455
2.363636
2.218182
2.354545
67,210
2.26721
ZYXI
2017-10-30
2.427273
2.436364
2.245455
2.354545
49,720
2.26721
ZYXI
2017-10-31
2.354545
2.672727
2.336364
2.581818
75,790
2.486053
ZYXI
2017-11-01
2.627273
2.627273
2.490909
2.490909
46,640
2.398515
ZYXI
2017-11-02
2.445455
2.545455
2.445455
2.527273
25,410
2.433531
ZYXI
2017-11-03
2.527273
2.545455
2.463636
2.527273
9,900
2.433531
ZYXI
2017-11-06
2.5
2.536364
2.463636
2.5
35,750
2.407269
ZYXI
2017-11-07
2.481818
2.545455
2.409091
2.418182
33,990
2.328486
ZYXI
2017-11-08
2.418182
2.718182
2.390909
2.681818
26,730
2.582343
ZYXI
2017-11-09
2.645455
2.681818
2.545455
2.590909
32,120
2.494806
ZYXI
2017-11-10
2.545455
2.627273
2.5
2.6
19,030
2.50356
ZYXI
2017-11-13
2.781818
2.954545
2.636364
2.727273
193,600
2.626112
ZYXI
2017-11-14
2.854545
2.863636
2.727273
2.772727
41,250
2.66988
ZYXI
2017-11-15
2.818182
2.845455
2.745455
2.818182
39,600
2.713649
ZYXI
2017-11-16
2.827273
2.827273
2.727273
2.736364
38,720
2.634866
ZYXI
2017-11-17
2.781818
2.781818
2.727273
2.781818
31,130
2.678634
ZYXI
2017-11-20
2.781818
2.781818
2.645455
2.727273
49,170
2.626112
ZYXI
2017-11-21
2.690909
2.818182
2.690909
2.727273
22,660
2.626112
ZYXI
2017-11-22
2.763636
2.818182
2.690909
2.763636
23,980
2.661127
ZYXI
2017-11-24
2.763636
2.763636
2.690909
2.727273
7,150
2.626112
ZYXI
2017-11-27
2.727273
2.736364
2.645455
2.654545
22,220
2.556082
ZYXI
2017-11-28
2.690909
2.727273
2.418182
2.718182
60,390
2.617358
ZYXI
2017-11-29
2.636364
2.636364
1
2.536364
102,410
2.442284
ZYXI
2017-11-30
2.427273
2.527273
2.418182
2.481818
17,930
2.389761
ZYXI
2017-12-01
2.454545
2.454545
1.918182
2.254545
86,900
2.170919
ZYXI
2017-12-04
2.254545
2.272727
1.909091
2.081818
141,790
2.004599
ZYXI
2017-12-05
1.990909
2.081818
1.681818
1.845455
144,540
1.777003
ZYXI
2017-12-06
1.845455
2.272727
1.745455
2.045455
157,410
1.969584
ZYXI
2017-12-07
2.227273
2.318182
2.172727
2.281818
122,210
2.19718
ZYXI
2017-12-08
2.363636
2.436364
2.236364
2.354545
29,370
2.26721
ZYXI
2017-12-11
2.345455
2.381818
2.190909
2.372727
65,120
2.284717
ZYXI
2017-12-12
2.409091
2.436364
2.318182
2.363636
43,120
2.275963
ZYXI
2017-12-13
2.472727
2.472727
2.272727
2.445455
36,740
2.354748
ZYXI
2017-12-14
2.427273
2.509091
2.418182
2.509091
31,790
2.416023
ZYXI
2017-12-15
2.472727
2.690909
2.472727
2.663636
23,540
2.564836
ZYXI
2017-12-18
2.718182
2.727273
2.681818
2.727273
29,590
2.626112
ZYXI
2017-12-19
2.718182
2.727273
2.681818
2.681818
13,750
2.582343
ZYXI
2017-12-20
2.681818
2.718182
2.663636
2.663636
9,790
2.564836
ZYXI
2017-12-21
2.663636
2.727273
2.663636
2.727273
42,020
2.626112
ZYXI
2017-12-22
2.727273
2.854545
2.727273
2.827273
50,160
2.722403
ZYXI
2017-12-26
2.836364
2.836364
2.818182
2.818182
32,670
2.713649
ZYXI
2017-12-27
2.818182
2.836364
2.790909
2.818182
16,170
2.713649
ZYXI
2017-12-28
2.818182
2.818182
2.781818
2.809091
7,040
2.704895
ZYXI
2017-12-29
2.809091
2.9
2.790909
2.890909
34,650
2.783678
ZYXI
2018-01-02
2.890909
3.136364
2.854545
3.009091
74,030
2.897477
ZYXI
2018-01-03
3
3.1
2.954545
3
38,830
2.888723
ZYXI
2018-01-04
3
3
2.918182
2.954545
35,750
2.844954
ZYXI
2018-01-05
2.945455
2.954545
2.818182
2.863636
74,910
2.757417
ZYXI
2018-01-08
2.909091
3.045455
2.863636
2.909091
140,580
2.801186
ZYXI
2018-01-09
2.909091
3
2.863636
3
6,270
2.888723
ZYXI
2018-01-10
2.990909
3.072727
2.954545
3.072727
34,100
2.958752
ZYXI
2018-01-11
3.145455
3.145455
3.081818
3.127273
37,620
3.011275
ZYXI
2018-01-12
3.181818
3.318182
3.109091
3.318182
52,910
3.195103
ZYXI
2018-01-16
3.636364
3.636364
3.3
3.327273
167,970
3.203857
ZYXI
2018-01-17
3.318182
3.427273
3.318182
3.363636
30,360
3.238871
ZYXI
2018-01-18
3.390909
3.636364
3.390909
3.536364
49,610
3.405192
ZYXI
2018-01-19
3.636364
3.954545
3.609091
3.636364
136,730
3.501483
ZYXI
2018-01-22
3.772727
3.872727
3.672727
3.845455
43,560
3.702818
ZYXI
2018-01-23
3.818182
3.990909
3.818182
3.936364
66,110
3.790355
ZYXI
2018-01-24
3.981818
4.045455
3.954545
3.990909
60,720
3.842877
ZYXI
2018-01-25
4.081818
4.363636
4.036364
4.309091
123,640
4.149257
ZYXI
2018-01-26
4.363636
4.6
4.309091
4.590909
193,820
4.420622
ZYXI
2018-01-29
4.727273
5
4.609091
4.890909
126,170
4.709494
ZYXI
2018-01-30
5
5
4.245455
4.381818
173,800
4.219286