symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-05-22 00:00:00
| open
float64 0
1,094,990B
⌀ | high
float64 0
1,094,990B
⌀ | low
float64 0
1,022,868B
⌀ | close
float64 0
1,041,012B
⌀ | volume
int64 0
9.23B
| adj_close
float64 -657.98
549,935B
⌀ |
|---|---|---|---|---|---|---|---|
ZYXI | 2024-10-25 | 8.67 | 9.42 | 8.59 | 9.12 | 264,500 | 9.12 |
ZYXI | 2024-10-28 | 9.03 | 9.2 | 8.8 | 8.88 | 147,800 | 8.88 |
ZYXI | 2024-10-29 | 8.79 | 9.02 | 8.76 | 8.92 | 94,800 | 8.92 |
ZYXI | 2024-10-30 | 8.88 | 9.04 | 8.88 | 9.02 | 72,700 | 9.02 |
ZYXI | 2024-10-31 | 8.98 | 9.04 | 8.56 | 8.63 | 95,800 | 8.63 |
ZYXI | 2024-11-01 | 8.74 | 8.78 | 8.48 | 8.76 | 132,500 | 8.76 |
ZYXI | 2024-11-04 | 8.67 | 8.73 | 7.99 | 8 | 110,700 | 8 |
ZYXI | 2024-11-05 | 8 | 8.4 | 7.97 | 8.36 | 86,800 | 8.36 |
ZYXI | 2024-11-06 | 8.84 | 9.22 | 8.74 | 9.21 | 244,000 | 9.21 |
ZYXI | 2024-11-07 | 9.12 | 9.3 | 8.79 | 8.83 | 93,100 | 8.83 |
ZYXI | 2024-11-08 | 8.81 | 9.04 | 8.68 | 9.01 | 84,000 | 9.01 |
ZYXI | 2024-11-11 | 9.12 | 9.3 | 8.99 | 9.3 | 97,200 | 9.3 |
ZYXI | 2024-11-12 | 9.21 | 9.33 | 8.43 | 8.57 | 130,400 | 8.57 |
ZYXI | 2024-11-13 | 8.57 | 8.62 | 8.1 | 8.13 | 110,800 | 8.13 |
ZYXI | 2024-11-14 | 8.16 | 8.21 | 7.99 | 8.09 | 82,800 | 8.09 |
ZYXI | 2024-11-15 | 8.08 | 8.08 | 7.72 | 7.8 | 88,700 | 7.8 |
ZYXI | 2024-11-18 | 7.9 | 7.96 | 7.73 | 7.81 | 68,900 | 7.81 |
ZYXI | 2024-11-19 | 7.72 | 7.88 | 7.72 | 7.82 | 60,200 | 7.82 |
ZYXI | 2024-11-20 | 7.75 | 7.86 | 7.7 | 7.86 | 44,100 | 7.86 |
ZYXI | 2024-11-21 | 7.89 | 8.14 | 7.8 | 8.11 | 65,800 | 8.11 |
ZYXI | 2024-11-22 | 8.17 | 8.3 | 8.13 | 8.26 | 63,600 | 8.26 |
ZYXI | 2024-11-25 | 8.28 | 8.57 | 8.21 | 8.34 | 81,000 | 8.34 |
ZYXI | 2024-11-26 | 8.43 | 8.53 | 8.26 | 8.33 | 37,000 | 8.33 |
ZYXI | 2024-11-27 | 8.36 | 8.47 | 8.32 | 8.35 | 23,200 | 8.35 |
ZYXI | 2024-11-29 | 8.36 | 8.4 | 8.29 | 8.32 | 21,100 | 8.32 |
ZYXI | 2024-12-02 | 8.32 | 8.32 | 7.95 | 8.22 | 55,800 | 8.22 |
ZYXI | 2024-12-03 | 8.14 | 8.24 | 8 | 8.13 | 36,400 | 8.13 |
ZYXI | 2024-12-04 | 8.19 | 8.23 | 7.94 | 8.01 | 52,200 | 8.01 |
ZYXI | 2024-12-05 | 8 | 8.16 | 7.81 | 7.94 | 80,600 | 7.94 |
ZYXI | 2024-12-06 | 7.97 | 8.15 | 7.8 | 8.13 | 53,300 | 8.13 |
ZYXI | 2024-12-09 | 8.16 | 8.39 | 8.1 | 8.19 | 67,100 | 8.19 |
ZYXI | 2024-12-10 | 8.18 | 8.42 | 8.15 | 8.4 | 38,100 | 8.4 |
ZYXI | 2024-12-11 | 8.45 | 8.56 | 8.15 | 8.15 | 118,800 | 8.15 |
ZYXI | 2024-12-12 | 8.1 | 8.19 | 8.07 | 8.16 | 38,100 | 8.16 |
ZYXI | 2024-12-13 | 8.16 | 8.23 | 8.06 | 8.14 | 19,300 | 8.14 |
ZYXI | 2024-12-16 | 8.15 | 8.5 | 8.15 | 8.45 | 87,400 | 8.45 |
ZYXI | 2024-12-17 | 8.45 | 8.62 | 8.36 | 8.4 | 97,000 | 8.4 |
ZYXI | 2024-12-18 | 8.49 | 8.54 | 8.13 | 8.17 | 74,000 | 8.17 |
ZYXI | 2024-12-19 | 8.27 | 8.44 | 8.22 | 8.4 | 48,800 | 8.4 |
ZYXI | 2024-12-20 | 8.28 | 8.72 | 8.21 | 8.25 | 321,300 | 8.25 |
ZYXI | 2024-12-23 | 8.23 | 8.32 | 8.02 | 8.22 | 106,300 | 8.22 |
ZYXI | 2024-12-24 | 8.28 | 8.28 | 8.02 | 8.07 | 27,700 | 8.07 |
ZYXI | 2024-12-26 | 7.99 | 8.34 | 7.93 | 8.32 | 107,100 | 8.32 |
ZYXI | 2024-12-27 | 8.28 | 8.39 | 7.98 | 8.21 | 71,300 | 8.21 |
ZYXI | 2024-12-30 | 8.12 | 8.14 | 7.93 | 7.94 | 69,200 | 7.94 |
ZYXI | 2024-12-31 | 8.01 | 8.11 | 7.97 | 8.01 | 56,900 | 8.01 |
ZYXI | 2025-01-02 | 8.12 | 8.12 | 7.77 | 7.81 | 85,600 | 7.81 |
ZYXI | 2025-01-03 | 7.84 | 8.15 | 7.77 | 8.09 | 50,600 | 8.09 |
ZYXI | 2025-01-06 | 8.09 | 8.15 | 8.02 | 8.08 | 44,100 | 8.08 |
ZYXI | 2025-01-07 | 8.16 | 8.26 | 7.97 | 8.1 | 53,200 | 8.1 |
ZYXI | 2025-01-08 | 8.1 | 8.12 | 7.91 | 8.04 | 46,200 | 8.04 |
ZYXI | 2025-01-10 | 8.04 | 8.04 | 7.75 | 7.83 | 63,500 | 7.83 |
ZYXI | 2025-01-13 | 7.85 | 7.85 | 7.62 | 7.77 | 70,000 | 7.77 |
ZYXI | 2025-01-14 | 7.79 | 7.86 | 7.5 | 7.66 | 91,300 | 7.66 |
ZYXI | 2025-01-15 | 7.82 | 7.9 | 7.69 | 7.87 | 52,200 | 7.87 |
ZYXI | 2025-01-16 | 7.81 | 7.91 | 7.79 | 7.87 | 45,000 | 7.87 |
ZYXI | 2025-01-17 | 8 | 8 | 7.57 | 7.68 | 60,000 | 7.68 |
ZYXI | 2025-01-21 | 7.76 | 8.17 | 7.75 | 8.14 | 88,200 | 8.14 |
ZYXI | 2025-01-22 | 8 | 8.28 | 8 | 8.18 | 56,800 | 8.18 |
ZYXI | 2025-01-23 | 8.2 | 8.3 | 8.12 | 8.28 | 56,200 | 8.28 |
ZYXI | 2025-01-24 | 8.22 | 8.42 | 8.16 | 8.36 | 70,200 | 8.36 |
ZYXI | 2025-01-27 | 8.29 | 8.45 | 8.15 | 8.19 | 43,800 | 8.19 |
ZYXI | 2025-01-28 | 8.13 | 8.21 | 8.03 | 8.04 | 39,300 | 8.04 |
ZYXI | 2025-01-29 | 8.02 | 8.29 | 8 | 8.27 | 36,200 | 8.27 |
ZYXI | 2025-01-30 | 8.28 | 8.36 | 8.06 | 8.08 | 37,800 | 8.08 |
ZYXI | 2025-01-31 | 8.07 | 8.08 | 7.72 | 7.84 | 83,700 | 7.84 |
ZYXI | 2025-02-03 | 7.72 | 7.76 | 7.6 | 7.73 | 68,200 | 7.73 |
ZYXI | 2025-02-04 | 7.74 | 8.13 | 7.7 | 8.06 | 69,300 | 8.06 |
ZYXI | 2025-02-05 | 8.1 | 8.11 | 7.88 | 7.99 | 56,500 | 7.99 |
ZYXI | 2025-02-06 | 7.96 | 8.09 | 7.91 | 7.92 | 52,300 | 7.92 |
ZYXI | 2025-02-07 | 7.99 | 7.99 | 7.27 | 7.66 | 282,600 | 7.66 |
ZYXI | 2025-02-10 | 7.77 | 7.77 | 7.31 | 7.54 | 99,100 | 7.54 |
ZYXI | 2025-02-11 | 7.5 | 7.58 | 7.4 | 7.48 | 42,700 | 7.48 |
ZYXI | 2025-02-12 | 7.4 | 7.65 | 7.4 | 7.48 | 46,900 | 7.48 |
ZYXI | 2025-02-13 | 7.57 | 7.64 | 7.4 | 7.57 | 50,900 | 7.57 |
ZYXI | 2025-02-14 | 7.6 | 7.63 | 7.47 | 7.54 | 41,700 | 7.54 |
ZYXI | 2025-02-18 | 7.52 | 7.7 | 7.52 | 7.66 | 50,800 | 7.66 |
ZYXI | 2025-02-19 | 7.57 | 7.67 | 7.48 | 7.52 | 48,300 | 7.52 |
ZYXI | 2025-02-20 | 7.55 | 7.55 | 7.34 | 7.41 | 65,600 | 7.41 |
ZYXI | 2025-02-21 | 7.41 | 7.5 | 7.12 | 7.19 | 243,800 | 7.19 |
ZYXI | 2025-02-24 | 7.27 | 7.45 | 7.18 | 7.36 | 89,800 | 7.36 |
ZYXI | 2025-02-25 | 7.35 | 7.55 | 7.35 | 7.55 | 71,700 | 7.55 |
ZYXI | 2025-02-26 | 7.47 | 7.58 | 7.3 | 7.42 | 64,000 | 7.42 |
ZYXI | 2025-02-27 | 7.42 | 7.52 | 7.35 | 7.44 | 60,700 | 7.44 |
ZYXI | 2025-02-28 | 7.42 | 7.42 | 7.2 | 7.21 | 59,500 | 7.21 |
ZYXI | 2025-03-03 | 7.26 | 7.34 | 7.07 | 7.21 | 95,800 | 7.21 |
ZYXI | 2025-03-04 | 7.04 | 7.37 | 7.01 | 7.35 | 98,500 | 7.35 |
ZYXI | 2025-03-05 | 7.35 | 7.43 | 7.21 | 7.23 | 39,500 | 7.23 |
ZYXI | 2025-03-06 | 7.27 | 7.33 | 7 | 7.27 | 89,400 | 7.27 |
ZYXI | 2025-03-07 | 7.27 | 7.43 | 7.21 | 7.35 | 49,400 | 7.35 |
ZYXI | 2025-03-10 | 7.24 | 7.32 | 7.05 | 7.17 | 63,900 | 7.17 |
ZYXI | 2025-03-11 | 7.17 | 7.17 | 6.91 | 7 | 121,200 | 7 |
ZYXI | 2025-03-12 | 4.7 | 5.14 | 3.17 | 3.41 | 4,054,400 | 3.41 |
ZYXI | 2025-03-13 | 3.38 | 3.5 | 2.77 | 2.91 | 1,328,900 | 2.91 |
ZYXI | 2025-03-14 | 2.94 | 3.13 | 2.83 | 2.97 | 670,200 | 2.97 |
ZYXI | 2025-03-17 | 2.99 | 3.09 | 2.87 | 2.9 | 382,600 | 2.9 |
ZYXI | 2025-03-18 | 2.9 | 2.91 | 2.61 | 2.65 | 461,500 | 2.65 |
ZYXI | 2025-03-19 | 2.65 | 2.77 | 2.59 | 2.71 | 411,200 | 2.71 |
ZYXI | 2025-03-20 | 2.68 | 2.7 | 2.56 | 2.57 | 394,600 | 2.57 |
ZYXI | 2025-03-21 | 2.54 | 2.58 | 2.41 | 2.45 | 394,700 | 2.45 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.