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
⌀ |
|---|---|---|---|---|---|---|---|
ZWS | 2025-04-16 | 29.690001 | 30.030001 | 29.4 | 29.6 | 1,254,600 | 29.528809 |
ZWS | 2025-04-17 | 29.629999 | 30.18 | 29.549999 | 30.059999 | 1,139,900 | 29.987701 |
ZWS | 2025-04-21 | 29.629999 | 30.049999 | 29.389999 | 29.690001 | 1,267,600 | 29.618593 |
ZWS | 2025-04-22 | 29.940001 | 31.18 | 29.940001 | 31.129999 | 2,568,200 | 31.055128 |
ZWS | 2025-04-23 | 31.200001 | 34.200001 | 30.559999 | 32.650002 | 2,845,300 | 32.571476 |
ZWS | 2025-04-24 | 32.34 | 33.810001 | 32.23 | 33.73 | 2,004,200 | 33.648876 |
ZWS | 2025-04-25 | 33.580002 | 33.880001 | 33.450001 | 33.860001 | 958,900 | 33.778564 |
ZWS | 2025-04-28 | 34.189999 | 34.299999 | 33.52 | 33.709999 | 927,000 | 33.628922 |
ZWS | 2025-04-29 | 33.689999 | 34.32 | 33.509998 | 34.169998 | 773,100 | 34.087814 |
ZWS | 2025-04-30 | 33.880001 | 34.139999 | 33.549999 | 33.959999 | 965,700 | 33.878323 |
ZWS | 2025-05-01 | 34.299999 | 34.669998 | 33.880001 | 34.43 | 810,600 | 34.347191 |
ZWS | 2025-05-02 | 34.75 | 35.259998 | 34.75 | 34.970001 | 664,600 | 34.885895 |
ZWS | 2025-05-05 | 34.630001 | 35.169998 | 34.509998 | 34.759998 | 575,700 | 34.676395 |
ZWS | 2025-05-06 | 34.41 | 34.869999 | 34.240002 | 34.279999 | 842,300 | 34.197552 |
ZWS | 2025-05-07 | 34.470001 | 34.529999 | 33.950001 | 34.25 | 905,700 | 34.167625 |
ZWS | 2025-05-08 | 34.669998 | 35.299999 | 34.450001 | 35.169998 | 898,000 | 35.085411 |
ZWS | 2025-05-09 | 35.169998 | 35.639999 | 34.91 | 35.200001 | 607,300 | 35.115341 |
ZWS | 2025-05-12 | 36.860001 | 37.290001 | 36.330002 | 37.200001 | 1,251,700 | 37.110531 |
ZWS | 2025-05-13 | 37.560001 | 37.759998 | 37.18 | 37.459999 | 886,600 | 37.369904 |
ZWS | 2025-05-14 | 37.23 | 37.549999 | 36.860001 | 36.880001 | 490,000 | 36.791302 |
ZWS | 2025-05-15 | 36.720001 | 37.099998 | 36.689999 | 37 | 524,700 | 36.911011 |
ZWS | 2025-05-16 | 37.18 | 37.669998 | 36.959999 | 37.540001 | 704,800 | 37.449715 |
ZWS | 2025-05-19 | 36.900002 | 37.470001 | 36.900002 | 37.419998 | 437,000 | 37.329998 |
ZWS | 2025-05-20 | 37.080002 | 37.380001 | 36.830002 | 37.009998 | 622,200 | 37.009998 |
ZWS | 2025-05-21 | 36.540001 | 36.75 | 35.889999 | 35.900002 | 449,900 | 35.900002 |
ZWS | 2025-05-22 | 35.849998 | 36.07 | 35.529999 | 35.740002 | 511,900 | 35.740002 |
ZWS | 2025-05-23 | 35.080002 | 35.73 | 35.07 | 35.529999 | 601,900 | 35.529999 |
ZWS | 2025-05-27 | 36.139999 | 37.009998 | 35.790001 | 36.919998 | 798,300 | 36.919998 |
ZWS | 2025-05-28 | 36.990002 | 36.990002 | 36.16 | 36.25 | 523,500 | 36.25 |
ZWS | 2025-05-29 | 36.619999 | 36.700001 | 36.119999 | 36.490002 | 364,400 | 36.490002 |
ZWS | 2025-05-30 | 36.41 | 36.540001 | 35.950001 | 36.189999 | 822,900 | 36.189999 |
ZWS | 2025-06-02 | 35.939999 | 36.07 | 35.34 | 35.689999 | 398,700 | 35.689999 |
ZWS | 2025-06-03 | 36.009998 | 36.490002 | 35.720001 | 36.439999 | 480,400 | 36.439999 |
ZWS | 2025-06-04 | 36.650002 | 36.650002 | 36.150002 | 36.16 | 441,000 | 36.16 |
ZWS | 2025-06-05 | 36.200001 | 36.439999 | 36.040001 | 36.259998 | 398,000 | 36.259998 |
ZWS | 2025-06-06 | 36.84 | 37.029999 | 36.299999 | 36.52 | 373,600 | 36.52 |
ZWS | 2025-06-09 | 36.650002 | 36.830002 | 36.459999 | 36.59 | 540,300 | 36.59 |
ZWS | 2025-06-10 | 36.790001 | 36.959999 | 36.380001 | 36.740002 | 552,900 | 36.740002 |
ZWS | 2025-06-11 | 37.060001 | 37.060001 | 36.139999 | 36.310001 | 577,800 | 36.310001 |
ZWS | 2025-06-12 | 36.200001 | 36.279999 | 35.889999 | 36.040001 | 563,800 | 36.040001 |
ZWS | 2025-06-13 | 35.380001 | 35.630001 | 35.060001 | 35.209999 | 629,800 | 35.209999 |
ZWS | 2025-06-16 | 35.43 | 35.610001 | 35.27 | 35.57 | 558,000 | 35.57 |
ZWS | 2025-06-17 | 35.09 | 35.779999 | 35.09 | 35.400002 | 710,400 | 35.400002 |
ZWS | 2025-06-18 | 35.34 | 36.240002 | 35.34 | 35.560001 | 1,075,600 | 35.560001 |
ZYBT | 2025-01-07 | 3.77 | 6.1 | 3.7 | 4.86 | 1,864,900 | 4.86 |
ZYBT | 2025-01-08 | 4.81 | 5.849 | 4.14 | 4.5 | 568,200 | 4.5 |
ZYBT | 2025-01-10 | 4.39 | 5.2 | 4.2 | 4.616 | 502,200 | 4.616 |
ZYBT | 2025-01-13 | 4.7 | 4.97 | 4.358 | 4.47 | 261,100 | 4.47 |
ZYBT | 2025-01-14 | 4.4 | 4.5 | 4.26 | 4.35 | 611,900 | 4.35 |
ZYBT | 2025-01-15 | 4.39 | 4.4 | 4.2 | 4.34 | 76,700 | 4.34 |
ZYBT | 2025-01-16 | 4.34 | 4.69 | 4.12 | 4.69 | 444,700 | 4.69 |
ZYBT | 2025-01-17 | 4.64 | 4.88 | 4.6 | 4.73 | 26,100 | 4.73 |
ZYBT | 2025-01-21 | 4.533 | 4.65 | 4.2 | 4.35 | 13,700 | 4.35 |
ZYBT | 2025-01-22 | 4.5 | 4.585 | 4.21 | 4.45 | 41,200 | 4.45 |
ZYBT | 2025-01-23 | 4.5 | 4.7 | 4.36 | 4.48 | 51,600 | 4.48 |
ZYBT | 2025-01-24 | 4.415 | 4.48 | 4.2 | 4.27 | 47,300 | 4.27 |
ZYBT | 2025-01-27 | 4.26 | 4.49 | 4.218 | 4.49 | 15,900 | 4.49 |
ZYBT | 2025-01-28 | 4.35 | 4.43 | 4 | 4.21 | 45,900 | 4.21 |
ZYBT | 2025-01-29 | 4.1 | 4.766 | 3.95 | 4.53 | 93,400 | 4.53 |
ZYBT | 2025-01-30 | 4.29 | 4.52 | 4.13 | 4.42 | 25,800 | 4.42 |
ZYBT | 2025-01-31 | 4.62 | 4.705 | 4.09 | 4.59 | 21,700 | 4.59 |
ZYBT | 2025-02-03 | 4.44 | 4.5 | 4.26 | 4.32 | 17,000 | 4.32 |
ZYBT | 2025-02-04 | 4.32 | 4.4 | 4 | 4.3 | 21,200 | 4.3 |
ZYBT | 2025-02-05 | 4.22 | 4.305 | 4.05 | 4.16 | 12,200 | 4.16 |
ZYBT | 2025-02-06 | 4.2 | 4.34 | 4.004 | 4.18 | 19,200 | 4.18 |
ZYBT | 2025-02-07 | 4.33 | 4.44 | 4.21 | 4.21 | 26,300 | 4.21 |
ZYBT | 2025-02-10 | 4.21 | 4.46 | 4.21 | 4.35 | 29,200 | 4.35 |
ZYBT | 2025-02-11 | 4.44 | 4.51 | 4.23 | 4.27 | 6,800 | 4.27 |
ZYBT | 2025-02-12 | 4.45 | 4.58 | 4.28 | 4.33 | 11,800 | 4.33 |
ZYBT | 2025-02-13 | 4.3 | 5.2 | 4.203 | 4.94 | 73,400 | 4.94 |
ZYBT | 2025-02-14 | 4.83 | 5.1 | 4.71 | 4.99 | 35,500 | 4.99 |
ZYBT | 2025-02-18 | 4.9 | 5 | 4.62 | 4.64 | 13,000 | 4.64 |
ZYBT | 2025-02-19 | 4.86 | 4.89 | 4.61 | 4.88 | 8,900 | 4.88 |
ZYBT | 2025-02-20 | 4.85 | 5 | 4.6 | 5 | 34,700 | 5 |
ZYBT | 2025-02-21 | 4.71 | 4.99 | 4.615 | 4.62 | 147,600 | 4.62 |
ZYBT | 2025-02-24 | 4.7 | 4.98 | 3.9 | 4.43 | 77,400 | 4.43 |
ZYBT | 2025-02-25 | 4.4 | 4.67 | 4.2 | 4.3 | 30,700 | 4.3 |
ZYBT | 2025-02-26 | 4.5 | 4.51 | 4.18 | 4.22 | 16,900 | 4.22 |
ZYBT | 2025-02-27 | 4.26 | 4.375 | 4.22 | 4.34 | 11,100 | 4.34 |
ZYBT | 2025-02-28 | 4.315 | 4.45 | 4.175 | 4.21 | 13,300 | 4.21 |
ZYBT | 2025-03-03 | 4.062 | 4.45 | 4.062 | 4.43 | 27,900 | 4.43 |
ZYBT | 2025-03-04 | 4.217 | 4.43 | 4.217 | 4.29 | 2,400 | 4.29 |
ZYBT | 2025-03-05 | 4.38 | 4.7 | 4.3 | 4.3 | 18,900 | 4.3 |
ZYBT | 2025-03-06 | 4.25 | 4.45 | 4.25 | 4.38 | 43,800 | 4.38 |
ZYBT | 2025-03-07 | 4.24 | 4.4 | 4.24 | 4.35 | 6,300 | 4.35 |
ZYBT | 2025-03-10 | 4.27 | 4.4 | 4.25 | 4.4 | 17,200 | 4.4 |
ZYBT | 2025-03-11 | 4.252 | 4.4 | 4.22 | 4.392 | 12,700 | 4.392 |
ZYBT | 2025-03-12 | 4.2 | 4.4 | 4.15 | 4.4 | 5,900 | 4.4 |
ZYBT | 2025-03-13 | 4.381 | 4.68 | 4.35 | 4.44 | 15,300 | 4.44 |
ZYBT | 2025-03-14 | 4.44 | 4.6 | 4.44 | 4.5 | 15,100 | 4.5 |
ZYBT | 2025-03-17 | 4.6 | 4.75 | 4.52 | 4.63 | 7,900 | 4.63 |
ZYBT | 2025-03-18 | 4.62 | 4.67 | 4.594 | 4.65 | 10,300 | 4.65 |
ZYBT | 2025-03-19 | 4.5 | 4.69 | 4.5 | 4.69 | 4,700 | 4.69 |
ZYBT | 2025-03-20 | 4.71 | 4.79 | 3.99 | 4.03 | 574,800 | 4.03 |
ZYBT | 2025-03-21 | 4 | 4.9 | 4 | 4.88 | 276,800 | 4.88 |
ZYBT | 2025-03-24 | 4.88 | 5.85 | 4.775 | 5.8 | 554,600 | 5.8 |
ZYBT | 2025-03-25 | 5.72 | 9.279 | 5.24 | 8.2 | 2,350,300 | 8.2 |
ZYBT | 2025-03-26 | 6.72 | 10 | 6.5 | 7.02 | 1,425,700 | 7.02 |
ZYBT | 2025-03-27 | 7.01 | 7.989 | 5.26 | 5.4 | 359,600 | 5.4 |
ZYBT | 2025-03-28 | 5.33 | 5.67 | 4.7 | 5.105 | 226,600 | 5.105 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.