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
⌀ |
|---|---|---|---|---|---|---|---|
ZYXI | 2022-01-04 | 9.454545 | 9.5 | 9.072727 | 9.118182 | 421,190 | 9.018183 |
ZYXI | 2022-01-05 | 9.27 | 9.6 | 9.18 | 9.3 | 462,000 | 9.3 |
ZYXI | 2022-01-06 | 9.26 | 9.3 | 8.83 | 8.88 | 272,900 | 8.88 |
ZYXI | 2022-01-07 | 8.9 | 9 | 8.43 | 8.47 | 282,600 | 8.47 |
ZYXI | 2022-01-10 | 8.46 | 8.83 | 8.25 | 8.81 | 224,600 | 8.81 |
ZYXI | 2022-01-11 | 8.84 | 8.84 | 8.51 | 8.6 | 259,800 | 8.6 |
ZYXI | 2022-01-12 | 8.63 | 8.71 | 8.29 | 8.42 | 284,500 | 8.42 |
ZYXI | 2022-01-13 | 8.4 | 8.63 | 8.29 | 8.4 | 251,000 | 8.4 |
ZYXI | 2022-01-14 | 8.26 | 8.29 | 8.11 | 8.14 | 248,100 | 8.14 |
ZYXI | 2022-01-18 | 8.1 | 8.54 | 8.05 | 8.44 | 315,000 | 8.44 |
ZYXI | 2022-01-19 | 8.47 | 8.81 | 8.38 | 8.42 | 271,800 | 8.42 |
ZYXI | 2022-01-20 | 8.42 | 8.75 | 8.32 | 8.34 | 185,300 | 8.34 |
ZYXI | 2022-01-21 | 8.19 | 8.44 | 8.05 | 8.12 | 222,100 | 8.12 |
ZYXI | 2022-01-24 | 7.85 | 8.18 | 7.76 | 8.12 | 393,500 | 8.12 |
ZYXI | 2022-01-25 | 7.94 | 8.19 | 7.7 | 7.9 | 415,000 | 7.9 |
ZYXI | 2022-01-26 | 8.07 | 8.09 | 7.52 | 7.54 | 485,900 | 7.54 |
ZYXI | 2022-01-27 | 7.6 | 7.67 | 7.15 | 7.2 | 410,200 | 7.2 |
ZYXI | 2022-01-28 | 7.18 | 7.4 | 7 | 7.39 | 278,800 | 7.39 |
ZYXI | 2022-01-31 | 7.45 | 7.95 | 7.43 | 7.92 | 340,800 | 7.92 |
ZYXI | 2022-02-01 | 7.97 | 7.97 | 7.68 | 7.9 | 299,600 | 7.9 |
ZYXI | 2022-02-02 | 8 | 8.06 | 7.27 | 7.31 | 254,800 | 7.31 |
ZYXI | 2022-02-03 | 7.21 | 7.55 | 7.13 | 7.29 | 284,800 | 7.29 |
ZYXI | 2022-02-04 | 7.29 | 7.62 | 7.22 | 7.52 | 154,600 | 7.52 |
ZYXI | 2022-02-07 | 7.45 | 7.65 | 7.37 | 7.41 | 121,000 | 7.41 |
ZYXI | 2022-02-08 | 7.41 | 7.55 | 7.22 | 7.37 | 204,700 | 7.37 |
ZYXI | 2022-02-09 | 7.5 | 7.61 | 7.3 | 7.59 | 227,100 | 7.59 |
ZYXI | 2022-02-10 | 7.4 | 7.82 | 7.4 | 7.52 | 388,600 | 7.52 |
ZYXI | 2022-02-11 | 7.58 | 7.58 | 7.23 | 7.28 | 286,400 | 7.28 |
ZYXI | 2022-02-14 | 7.38 | 7.49 | 7.17 | 7.22 | 300,200 | 7.22 |
ZYXI | 2022-02-15 | 7.41 | 7.69 | 7.41 | 7.46 | 296,200 | 7.46 |
ZYXI | 2022-02-16 | 7.45 | 7.45 | 7.16 | 7.24 | 314,300 | 7.24 |
ZYXI | 2022-02-17 | 7.18 | 7.26 | 5.62 | 6.16 | 1,994,300 | 6.16 |
ZYXI | 2022-02-18 | 6.06 | 7.55 | 6.01 | 6.77 | 1,589,200 | 6.77 |
ZYXI | 2022-02-22 | 6.75 | 7.08 | 6.64 | 6.78 | 585,200 | 6.78 |
ZYXI | 2022-02-23 | 6.83 | 6.93 | 6.58 | 6.66 | 331,200 | 6.66 |
ZYXI | 2022-02-24 | 5.99 | 6.71 | 5.9 | 6.58 | 595,200 | 6.58 |
ZYXI | 2022-02-25 | 6.37 | 6.61 | 6.26 | 6.55 | 512,100 | 6.55 |
ZYXI | 2022-02-28 | 6.46 | 6.53 | 6.28 | 6.29 | 543,100 | 6.29 |
ZYXI | 2022-03-01 | 6.22 | 6.45 | 5.9 | 5.96 | 367,100 | 5.96 |
ZYXI | 2022-03-02 | 6.05 | 6.13 | 5.89 | 5.92 | 379,000 | 5.92 |
ZYXI | 2022-03-03 | 5.99 | 6 | 5.57 | 5.66 | 335,400 | 5.66 |
ZYXI | 2022-03-04 | 5.54 | 5.54 | 5.25 | 5.28 | 386,400 | 5.28 |
ZYXI | 2022-03-07 | 5.25 | 5.81 | 5.2 | 5.57 | 477,600 | 5.57 |
ZYXI | 2022-03-08 | 5.64 | 5.99 | 5.52 | 5.85 | 336,200 | 5.85 |
ZYXI | 2022-03-09 | 5.99 | 6.06 | 5.78 | 5.92 | 254,100 | 5.92 |
ZYXI | 2022-03-10 | 5.86 | 5.86 | 5.34 | 5.42 | 388,100 | 5.42 |
ZYXI | 2022-03-11 | 5.46 | 5.46 | 5.14 | 5.19 | 462,500 | 5.19 |
ZYXI | 2022-03-14 | 5.19 | 5.25 | 4.97 | 5.16 | 329,100 | 5.16 |
ZYXI | 2022-03-15 | 5.16 | 5.21 | 5.03 | 5.14 | 216,000 | 5.14 |
ZYXI | 2022-03-16 | 5.21 | 5.53 | 5.2 | 5.37 | 244,800 | 5.37 |
ZYXI | 2022-03-17 | 5.36 | 6.07 | 5.35 | 6.06 | 476,900 | 6.06 |
ZYXI | 2022-03-18 | 5.99 | 6.19 | 5.77 | 5.78 | 477,600 | 5.78 |
ZYXI | 2022-03-21 | 5.78 | 5.97 | 5.64 | 5.78 | 299,400 | 5.78 |
ZYXI | 2022-03-22 | 5.83 | 6.12 | 5.83 | 5.98 | 346,300 | 5.98 |
ZYXI | 2022-03-23 | 5.98 | 6.52 | 5.91 | 6.25 | 517,600 | 6.25 |
ZYXI | 2022-03-24 | 6.26 | 6.41 | 6.14 | 6.36 | 344,800 | 6.36 |
ZYXI | 2022-03-25 | 6.36 | 6.47 | 6.19 | 6.32 | 342,100 | 6.32 |
ZYXI | 2022-03-28 | 6.3 | 6.61 | 6.06 | 6.18 | 374,500 | 6.18 |
ZYXI | 2022-03-29 | 6.37 | 6.37 | 6.06 | 6.13 | 365,600 | 6.13 |
ZYXI | 2022-03-30 | 6.06 | 6.24 | 5.96 | 6.06 | 212,800 | 6.06 |
ZYXI | 2022-03-31 | 6.07 | 6.3 | 5.97 | 6.23 | 320,100 | 6.23 |
ZYXI | 2022-04-01 | 6.28 | 6.35 | 6.14 | 6.21 | 298,400 | 6.21 |
ZYXI | 2022-04-04 | 6.27 | 6.27 | 6.1 | 6.14 | 153,000 | 6.14 |
ZYXI | 2022-04-05 | 6.15 | 6.16 | 5.84 | 5.87 | 211,000 | 5.87 |
ZYXI | 2022-04-06 | 5.75 | 5.8 | 5.59 | 5.78 | 225,900 | 5.78 |
ZYXI | 2022-04-07 | 5.81 | 6.47 | 5.81 | 6.18 | 634,300 | 6.18 |
ZYXI | 2022-04-08 | 6.09 | 6.35 | 5.84 | 6.08 | 392,100 | 6.08 |
ZYXI | 2022-04-11 | 6.09 | 6.57 | 6.01 | 6.53 | 686,400 | 6.53 |
ZYXI | 2022-04-12 | 6.58 | 7.09 | 6.58 | 6.85 | 750,900 | 6.85 |
ZYXI | 2022-04-13 | 6.73 | 7.54 | 6.68 | 7.34 | 796,600 | 7.34 |
ZYXI | 2022-04-14 | 7.26 | 7.65 | 7.1 | 7.13 | 669,000 | 7.13 |
ZYXI | 2022-04-18 | 7 | 7.21 | 6.85 | 7.06 | 399,700 | 7.06 |
ZYXI | 2022-04-19 | 7.02 | 7.39 | 7.01 | 7.28 | 319,600 | 7.28 |
ZYXI | 2022-04-20 | 7.33 | 7.62 | 7.3 | 7.49 | 432,800 | 7.49 |
ZYXI | 2022-04-21 | 7.52 | 7.67 | 7.18 | 7.26 | 346,100 | 7.26 |
ZYXI | 2022-04-22 | 7.23 | 7.23 | 6.75 | 7.03 | 346,000 | 7.03 |
ZYXI | 2022-04-25 | 6.93 | 7.22 | 6.73 | 7.15 | 424,300 | 7.15 |
ZYXI | 2022-04-26 | 7.14 | 7.17 | 6.92 | 7.04 | 349,200 | 7.04 |
ZYXI | 2022-04-27 | 6.89 | 7.3 | 6.88 | 6.97 | 393,300 | 6.97 |
ZYXI | 2022-04-28 | 6.95 | 7.21 | 6.65 | 7.14 | 429,800 | 7.14 |
ZYXI | 2022-04-29 | 6.39 | 7.1 | 6.2 | 6.37 | 806,000 | 6.37 |
ZYXI | 2022-05-02 | 6.31 | 6.34 | 5.91 | 6.18 | 654,100 | 6.18 |
ZYXI | 2022-05-03 | 6.56 | 6.83 | 6.14 | 6.52 | 440,300 | 6.52 |
ZYXI | 2022-05-04 | 6.52 | 6.8 | 6.34 | 6.58 | 615,700 | 6.58 |
ZYXI | 2022-05-05 | 6.58 | 6.82 | 6.1 | 6.23 | 366,100 | 6.23 |
ZYXI | 2022-05-06 | 6.16 | 6.43 | 6.09 | 6.24 | 343,100 | 6.24 |
ZYXI | 2022-05-09 | 6.09 | 6.25 | 5.96 | 6.2 | 633,800 | 6.2 |
ZYXI | 2022-05-10 | 6.26 | 6.48 | 5.9 | 5.9 | 755,400 | 5.9 |
ZYXI | 2022-05-11 | 5.86 | 6.25 | 5.84 | 6.09 | 444,100 | 6.09 |
ZYXI | 2022-05-12 | 6.01 | 6.67 | 6.01 | 6.65 | 601,900 | 6.65 |
ZYXI | 2022-05-13 | 6.74 | 7.63 | 6.74 | 7.19 | 1,178,800 | 7.19 |
ZYXI | 2022-05-16 | 7.15 | 7.27 | 6.87 | 6.91 | 487,900 | 6.91 |
ZYXI | 2022-05-17 | 7.1 | 7.47 | 7.08 | 7.47 | 340,300 | 7.47 |
ZYXI | 2022-05-18 | 7.31 | 7.55 | 6.8 | 6.97 | 449,900 | 6.97 |
ZYXI | 2022-05-19 | 6.94 | 7.35 | 6.93 | 7.25 | 392,200 | 7.25 |
ZYXI | 2022-05-20 | 7.25 | 7.46 | 7.03 | 7.25 | 306,100 | 7.25 |
ZYXI | 2022-05-23 | 7.35 | 7.79 | 7.25 | 7.51 | 510,800 | 7.51 |
ZYXI | 2022-05-24 | 7.44 | 7.45 | 7.05 | 7.08 | 196,800 | 7.08 |
ZYXI | 2022-05-25 | 7.03 | 7.24 | 6.99 | 7.11 | 175,100 | 7.11 |
ZYXI | 2022-05-26 | 7.14 | 7.36 | 7.08 | 7.21 | 193,500 | 7.21 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.