symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-06-10 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
⌀ |
|---|---|---|---|---|---|---|---|
ZLAB | 2024-03-07 | 19.4 | 19.809999 | 18.719999 | 19.16 | 398,700 | 19.16 |
ZLAB | 2024-03-08 | 19.16 | 19.360001 | 18.860001 | 18.91 | 518,800 | 18.91 |
ZLAB | 2024-03-11 | 19.16 | 20.18 | 19.16 | 20.01 | 637,600 | 20.01 |
ZLAB | 2024-03-12 | 20.1 | 20.389999 | 19.42 | 19.540001 | 396,700 | 19.540001 |
ZLAB | 2024-03-13 | 21.190001 | 21.879999 | 19.9 | 20.16 | 1,127,600 | 20.16 |
ZLAB | 2024-03-14 | 19.76 | 19.9 | 18.85 | 19.549999 | 493,400 | 19.549999 |
ZLAB | 2024-03-15 | 18.860001 | 19.440001 | 18.379999 | 18.469999 | 545,200 | 18.469999 |
ZLAB | 2024-03-18 | 18.48 | 19 | 17.950001 | 18.08 | 349,600 | 18.08 |
ZLAB | 2024-03-19 | 18.18 | 18.65 | 18.02 | 18.27 | 332,000 | 18.27 |
ZLAB | 2024-03-20 | 18.01 | 18.08 | 16.91 | 17.209999 | 921,900 | 17.209999 |
ZLAB | 2024-03-21 | 17.200001 | 17.870001 | 17.01 | 17.25 | 833,700 | 17.25 |
ZLAB | 2024-03-22 | 16.4 | 16.816 | 16.110001 | 16.18 | 782,200 | 16.18 |
ZLAB | 2024-03-25 | 16.23 | 16.440001 | 15.94 | 16.25 | 634,300 | 16.25 |
ZLAB | 2024-03-26 | 16.17 | 16.299999 | 15.82 | 15.95 | 803,900 | 15.95 |
ZLAB | 2024-03-27 | 16.299999 | 16.652 | 15.69 | 16.190001 | 1,037,400 | 16.190001 |
ZLAB | 2024-03-28 | 16.43 | 16.43 | 15.96 | 16.02 | 780,600 | 16.02 |
ZLAB | 2024-04-01 | 16.16 | 16.73 | 15.95 | 16.719999 | 576,100 | 16.719999 |
ZLAB | 2024-04-02 | 16.33 | 16.59 | 15.85 | 16.040001 | 473,700 | 16.040001 |
ZLAB | 2024-04-03 | 15.95 | 16.040001 | 15.53 | 15.9 | 488,500 | 15.9 |
ZLAB | 2024-04-04 | 15.73 | 15.96 | 15.31 | 15.45 | 541,300 | 15.45 |
ZLAB | 2024-04-05 | 15.37 | 15.87 | 15.24 | 15.52 | 292,300 | 15.52 |
ZLAB | 2024-04-08 | 15.7 | 15.76 | 15.27 | 15.49 | 251,600 | 15.49 |
ZLAB | 2024-04-09 | 15.94 | 16.129999 | 15.62 | 16.02 | 943,000 | 16.02 |
ZLAB | 2024-04-10 | 15.61 | 15.99 | 15.09 | 15.4 | 623,200 | 15.4 |
ZLAB | 2024-04-11 | 15.41 | 15.47 | 14.98 | 15.01 | 359,900 | 15.01 |
ZLAB | 2024-04-12 | 14.9 | 14.95 | 14.23 | 14.31 | 395,600 | 14.31 |
ZLAB | 2024-04-15 | 14.12 | 14.495 | 14.04 | 14.2 | 636,600 | 14.2 |
ZLAB | 2024-04-16 | 14.12 | 14.668 | 14.01 | 14.42 | 401,000 | 14.42 |
ZLAB | 2024-04-17 | 14.48 | 14.48 | 13.665 | 13.72 | 397,800 | 13.72 |
ZLAB | 2024-04-18 | 13.62 | 14.23 | 13.48 | 14.22 | 694,700 | 14.22 |
ZLAB | 2024-04-19 | 14.2 | 14.23 | 13.93 | 14.07 | 465,600 | 14.07 |
ZLAB | 2024-04-22 | 14.73 | 15.27 | 14.48 | 14.99 | 455,500 | 14.99 |
ZLAB | 2024-04-23 | 15.2 | 15.58 | 15 | 15.12 | 472,300 | 15.12 |
ZLAB | 2024-04-24 | 15.89 | 16.120001 | 15.485 | 15.66 | 434,000 | 15.66 |
ZLAB | 2024-04-25 | 15.44 | 15.82 | 15.05 | 15.74 | 515,400 | 15.74 |
ZLAB | 2024-04-26 | 15.83 | 16.049999 | 15.65 | 15.91 | 364,600 | 15.91 |
ZLAB | 2024-04-29 | 16.07 | 16.690001 | 15.9 | 16.120001 | 421,900 | 16.120001 |
ZLAB | 2024-04-30 | 16.02 | 16.610001 | 15.671 | 15.8 | 544,200 | 15.8 |
ZLAB | 2024-05-01 | 15.81 | 16.24 | 15.73 | 15.9 | 372,800 | 15.9 |
ZLAB | 2024-05-02 | 17.25 | 17.25 | 16.059999 | 16.59 | 1,151,500 | 16.59 |
ZLAB | 2024-05-03 | 16.200001 | 16.5 | 15.802 | 16.25 | 293,000 | 16.25 |
ZLAB | 2024-05-06 | 16.85 | 17.41 | 16.639999 | 16.91 | 569,800 | 16.91 |
ZLAB | 2024-05-07 | 16.790001 | 16.959999 | 16.289 | 16.68 | 383,800 | 16.68 |
ZLAB | 2024-05-08 | 16.879999 | 17.059999 | 16.440001 | 16.57 | 487,100 | 16.57 |
ZLAB | 2024-05-09 | 20.049999 | 21.49 | 19.76 | 21.01 | 4,134,400 | 21.01 |
ZLAB | 2024-05-10 | 20.4 | 21.18 | 19.99 | 20.08 | 1,891,100 | 20.08 |
ZLAB | 2024-05-13 | 21.4 | 22.35 | 21.26 | 21.52 | 654,900 | 21.52 |
ZLAB | 2024-05-14 | 21.52 | 21.82 | 21 | 21.549999 | 397,900 | 21.549999 |
ZLAB | 2024-05-15 | 21.58 | 21.690001 | 20.75 | 20.85 | 631,200 | 20.85 |
ZLAB | 2024-05-16 | 20.389999 | 20.389999 | 19.42 | 19.93 | 565,800 | 19.93 |
ZLAB | 2024-05-17 | 19.84 | 20.01 | 19.309999 | 19.4 | 463,600 | 19.4 |
ZLAB | 2024-05-20 | 19.93 | 21.07 | 19.93 | 20.84 | 825,800 | 20.84 |
ZLAB | 2024-05-21 | 19.99 | 20.459999 | 19.5 | 20.01 | 294,200 | 20.01 |
ZLAB | 2024-05-22 | 19.85 | 20.65 | 19.844999 | 20.16 | 334,200 | 20.16 |
ZLAB | 2024-05-23 | 19.42 | 19.48 | 18.575001 | 19.059999 | 582,100 | 19.059999 |
ZLAB | 2024-05-24 | 18.200001 | 18.5 | 17.41 | 17.92 | 878,600 | 17.92 |
ZLAB | 2024-05-28 | 18.18 | 18.65 | 18.049999 | 18.459999 | 267,100 | 18.459999 |
ZLAB | 2024-05-29 | 17.73 | 18.09 | 17.52 | 17.959999 | 356,000 | 17.959999 |
ZLAB | 2024-05-30 | 17.969999 | 18.51 | 17.620001 | 18.190001 | 965,500 | 18.190001 |
ZLAB | 2024-05-31 | 18.42 | 19.190001 | 17.74 | 17.780001 | 1,628,400 | 17.780001 |
ZLAB | 2024-06-03 | 18.190001 | 18.950001 | 17.51 | 18 | 645,300 | 18 |
ZLAB | 2024-06-04 | 19.41 | 19.975 | 18.809999 | 19.290001 | 908,700 | 19.290001 |
ZLAB | 2024-06-05 | 19.139999 | 19.610001 | 18.743 | 19.09 | 393,800 | 19.09 |
ZLAB | 2024-06-06 | 19.1 | 19.16 | 18.68 | 19 | 471,100 | 19 |
ZLAB | 2024-06-07 | 18.93 | 20.055 | 18.93 | 20 | 563,800 | 20 |
ZLAB | 2024-06-10 | 19.809999 | 20.18 | 19.360001 | 20 | 344,000 | 20 |
ZLAB | 2024-06-11 | 20.030001 | 20.165001 | 19.639999 | 20.040001 | 336,000 | 20.040001 |
ZLAB | 2024-06-12 | 20.360001 | 20.6 | 19.540001 | 20 | 335,500 | 20 |
ZLAB | 2024-06-13 | 20.02 | 20.120001 | 19.370001 | 19.690001 | 619,200 | 19.690001 |
ZLAB | 2024-06-14 | 19.379999 | 19.389999 | 18.549999 | 18.690001 | 302,400 | 18.690001 |
ZLAB | 2024-06-17 | 18.83 | 19.1 | 18.406 | 18.98 | 304,600 | 18.98 |
ZLAB | 2024-06-18 | 18.74 | 19.045 | 18.27 | 18.82 | 243,500 | 18.82 |
ZLAB | 2024-06-20 | 18.01 | 18.41 | 17.629999 | 18 | 849,300 | 18 |
ZLAB | 2024-06-21 | 18.120001 | 18.65 | 17.59 | 18.57 | 671,800 | 18.57 |
ZLAB | 2024-06-24 | 18.389999 | 18.91 | 18.18 | 18.75 | 461,200 | 18.75 |
ZLAB | 2024-06-25 | 18.360001 | 18.719999 | 18.110001 | 18.52 | 404,200 | 18.52 |
ZLAB | 2024-06-26 | 18.190001 | 18.25 | 17.709999 | 17.969999 | 515,400 | 17.969999 |
ZLAB | 2024-06-27 | 17.120001 | 17.9 | 17.120001 | 17.52 | 485,500 | 17.52 |
ZLAB | 2024-06-28 | 17.129999 | 17.6 | 16.955 | 17.33 | 475,300 | 17.33 |
ZLAB | 2024-07-01 | 17.219999 | 18.040001 | 17 | 17.290001 | 280,500 | 17.290001 |
ZLAB | 2024-07-02 | 17.370001 | 17.77 | 16.93 | 17.370001 | 297,700 | 17.370001 |
ZLAB | 2024-07-03 | 17.440001 | 17.775 | 17.17 | 17.219999 | 192,000 | 17.219999 |
ZLAB | 2024-07-05 | 17.209999 | 17.620001 | 17.030001 | 17.32 | 261,900 | 17.32 |
ZLAB | 2024-07-08 | 17 | 17.48 | 16.889999 | 16.969999 | 276,200 | 16.969999 |
ZLAB | 2024-07-09 | 16.51 | 16.82 | 16.200001 | 16.620001 | 541,900 | 16.620001 |
ZLAB | 2024-07-10 | 16.620001 | 17.35 | 16.5 | 17.049999 | 442,000 | 17.049999 |
ZLAB | 2024-07-11 | 17.34 | 17.945 | 17.1 | 17.84 | 391,500 | 17.84 |
ZLAB | 2024-07-12 | 18.27 | 18.870001 | 17.950001 | 18.040001 | 743,100 | 18.040001 |
ZLAB | 2024-07-15 | 17.98 | 18.23 | 17.545 | 18 | 455,800 | 18 |
ZLAB | 2024-07-16 | 18.23 | 18.879999 | 18.014999 | 18.58 | 1,351,900 | 18.58 |
ZLAB | 2024-07-17 | 18.299999 | 18.93 | 18.120001 | 18.74 | 673,600 | 18.74 |
ZLAB | 2024-07-18 | 18.950001 | 19.48 | 18.674999 | 18.799999 | 807,800 | 18.799999 |
ZLAB | 2024-07-19 | 18.559999 | 18.77 | 18.09 | 18.66 | 401,500 | 18.66 |
ZLAB | 2024-07-22 | 18.67 | 20.15 | 18.67 | 19.700001 | 670,400 | 19.700001 |
ZLAB | 2024-07-23 | 19.450001 | 19.6 | 19.16 | 19.389999 | 360,200 | 19.389999 |
ZLAB | 2024-07-24 | 19 | 19.379999 | 18.790001 | 19.08 | 501,700 | 19.08 |
ZLAB | 2024-07-25 | 18.940001 | 19.23 | 18.629999 | 18.870001 | 502,800 | 18.870001 |
ZLAB | 2024-07-26 | 19.18 | 19.58 | 18.6 | 18.860001 | 769,600 | 18.860001 |
ZLAB | 2024-07-29 | 18.93 | 19.075001 | 18.469999 | 18.790001 | 463,400 | 18.790001 |
ZLAB | 2024-07-30 | 18.51 | 18.754999 | 18.120001 | 18.370001 | 568,300 | 18.370001 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.