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 | 2022-05-27 | 7.25 | 7.64 | 7.19 | 7.56 | 306,000 | 7.56 |
ZYXI | 2022-05-31 | 7.46 | 7.59 | 7.25 | 7.29 | 919,100 | 7.29 |
ZYXI | 2022-06-01 | 7.45 | 7.45 | 6.56 | 6.97 | 336,100 | 6.97 |
ZYXI | 2022-06-02 | 7 | 7.23 | 6.97 | 7.15 | 235,100 | 7.15 |
ZYXI | 2022-06-03 | 7.05 | 7.19 | 6.6 | 7.14 | 478,500 | 7.14 |
ZYXI | 2022-06-06 | 7.18 | 7.33 | 7 | 7.15 | 397,100 | 7.15 |
ZYXI | 2022-06-07 | 7.09 | 7.57 | 7.08 | 7.52 | 487,700 | 7.52 |
ZYXI | 2022-06-08 | 7.49 | 7.7 | 7.36 | 7.58 | 260,700 | 7.58 |
ZYXI | 2022-06-09 | 7.74 | 8.06 | 7.7 | 7.8 | 497,900 | 7.8 |
ZYXI | 2022-06-10 | 7.72 | 8.16 | 7.7 | 8.1 | 519,300 | 8.1 |
ZYXI | 2022-06-13 | 7.99 | 8.27 | 7.43 | 7.45 | 663,600 | 7.45 |
ZYXI | 2022-06-14 | 7.45 | 7.72 | 7.4 | 7.66 | 413,200 | 7.66 |
ZYXI | 2022-06-15 | 7.67 | 7.93 | 7.65 | 7.73 | 361,600 | 7.73 |
ZYXI | 2022-06-16 | 7.6 | 7.62 | 7.3 | 7.5 | 319,900 | 7.5 |
ZYXI | 2022-06-17 | 7.52 | 7.91 | 7.52 | 7.6 | 369,500 | 7.6 |
ZYXI | 2022-06-21 | 7.72 | 9.23 | 7.65 | 8.87 | 1,481,100 | 8.87 |
ZYXI | 2022-06-22 | 8.59 | 8.75 | 6.65 | 6.92 | 1,843,900 | 6.92 |
ZYXI | 2022-06-23 | 6.83 | 7.93 | 6.83 | 7.89 | 751,600 | 7.89 |
ZYXI | 2022-06-24 | 7.92 | 8.35 | 7.77 | 7.93 | 526,100 | 7.93 |
ZYXI | 2022-06-27 | 7.97 | 8.13 | 7.75 | 8.02 | 198,900 | 8.02 |
ZYXI | 2022-06-28 | 8.03 | 8.17 | 7.97 | 8.02 | 208,500 | 8.02 |
ZYXI | 2022-06-29 | 8 | 8.02 | 7.82 | 7.92 | 192,400 | 7.92 |
ZYXI | 2022-06-30 | 7.88 | 8.22 | 7.46 | 7.98 | 253,600 | 7.98 |
ZYXI | 2022-07-01 | 7.94 | 8.2 | 7.76 | 8.07 | 209,600 | 8.07 |
ZYXI | 2022-07-05 | 8 | 8.53 | 7.84 | 8.5 | 273,200 | 8.5 |
ZYXI | 2022-07-06 | 8.56 | 8.68 | 8.31 | 8.44 | 163,700 | 8.44 |
ZYXI | 2022-07-07 | 8.49 | 8.78 | 8.31 | 8.43 | 357,700 | 8.43 |
ZYXI | 2022-07-08 | 8.29 | 8.31 | 7.82 | 7.84 | 369,800 | 7.84 |
ZYXI | 2022-07-11 | 7.92 | 8.12 | 7.32 | 7.37 | 373,000 | 7.37 |
ZYXI | 2022-07-12 | 7.36 | 7.62 | 7.22 | 7.54 | 255,100 | 7.54 |
ZYXI | 2022-07-13 | 7.43 | 7.43 | 7.09 | 7.19 | 304,500 | 7.19 |
ZYXI | 2022-07-14 | 7.18 | 7.39 | 7.09 | 7.36 | 181,700 | 7.36 |
ZYXI | 2022-07-15 | 7.48 | 7.73 | 7.32 | 7.62 | 195,600 | 7.62 |
ZYXI | 2022-07-18 | 7.68 | 7.89 | 7.61 | 7.67 | 140,200 | 7.67 |
ZYXI | 2022-07-19 | 7.75 | 7.8 | 7.44 | 7.61 | 170,600 | 7.61 |
ZYXI | 2022-07-20 | 7.7 | 7.93 | 7.48 | 7.63 | 210,100 | 7.63 |
ZYXI | 2022-07-21 | 7.65 | 7.65 | 7.12 | 7.62 | 242,400 | 7.62 |
ZYXI | 2022-07-22 | 7.66 | 7.83 | 7.48 | 7.6 | 210,100 | 7.6 |
ZYXI | 2022-07-25 | 7.58 | 7.78 | 7.58 | 7.74 | 140,100 | 7.74 |
ZYXI | 2022-07-26 | 7.61 | 7.77 | 7.53 | 7.65 | 133,000 | 7.65 |
ZYXI | 2022-07-27 | 7.68 | 7.7 | 7.27 | 7.57 | 192,700 | 7.57 |
ZYXI | 2022-07-28 | 7.62 | 7.84 | 7.36 | 7.8 | 274,500 | 7.8 |
ZYXI | 2022-07-29 | 7.96 | 8.79 | 7.95 | 8.58 | 594,200 | 8.58 |
ZYXI | 2022-08-01 | 8.55 | 8.8 | 8.41 | 8.68 | 292,300 | 8.68 |
ZYXI | 2022-08-02 | 8.46 | 8.8 | 8.37 | 8.44 | 226,500 | 8.44 |
ZYXI | 2022-08-03 | 8.49 | 8.75 | 8.27 | 8.4 | 220,800 | 8.4 |
ZYXI | 2022-08-04 | 8.4 | 8.65 | 8.37 | 8.65 | 270,400 | 8.65 |
ZYXI | 2022-08-05 | 8.54 | 9.39 | 8.47 | 9.34 | 467,300 | 9.34 |
ZYXI | 2022-08-08 | 9.4 | 9.75 | 9.39 | 9.73 | 402,500 | 9.73 |
ZYXI | 2022-08-09 | 9.62 | 9.93 | 9.13 | 9.43 | 434,300 | 9.43 |
ZYXI | 2022-08-10 | 9.53 | 9.64 | 9.03 | 9.55 | 290,300 | 9.55 |
ZYXI | 2022-08-11 | 9.69 | 9.89 | 9.56 | 9.83 | 242,700 | 9.83 |
ZYXI | 2022-08-12 | 9.85 | 9.89 | 9.54 | 9.83 | 150,400 | 9.83 |
ZYXI | 2022-08-15 | 9.78 | 10.05 | 9.63 | 9.91 | 197,600 | 9.91 |
ZYXI | 2022-08-16 | 9.85 | 9.96 | 9.4 | 9.6 | 152,100 | 9.6 |
ZYXI | 2022-08-17 | 9.59 | 9.59 | 8.72 | 9.2 | 291,300 | 9.2 |
ZYXI | 2022-08-18 | 9.25 | 9.4 | 9.08 | 9.32 | 132,000 | 9.32 |
ZYXI | 2022-08-19 | 9.18 | 9.38 | 9.08 | 9.28 | 178,000 | 9.28 |
ZYXI | 2022-08-22 | 9.27 | 9.27 | 9.02 | 9.14 | 127,000 | 9.14 |
ZYXI | 2022-08-23 | 9.14 | 9.29 | 8.99 | 9.21 | 119,700 | 9.21 |
ZYXI | 2022-08-24 | 9.17 | 9.36 | 9.09 | 9.1 | 73,100 | 9.1 |
ZYXI | 2022-08-25 | 9.18 | 9.4 | 9.11 | 9.33 | 96,400 | 9.33 |
ZYXI | 2022-08-26 | 9.41 | 9.41 | 9.15 | 9.24 | 104,800 | 9.24 |
ZYXI | 2022-08-29 | 9 | 9.19 | 8.9 | 9.06 | 123,200 | 9.06 |
ZYXI | 2022-08-30 | 8.94 | 9.16 | 8.63 | 8.77 | 194,800 | 8.77 |
ZYXI | 2022-08-31 | 8.83 | 9.33 | 8.83 | 8.94 | 132,200 | 8.94 |
ZYXI | 2022-09-01 | 8.93 | 9.08 | 8.65 | 9.08 | 199,500 | 9.08 |
ZYXI | 2022-09-02 | 9.08 | 9.11 | 8.7 | 8.73 | 137,700 | 8.73 |
ZYXI | 2022-09-06 | 8.68 | 8.95 | 8.6 | 8.78 | 162,800 | 8.78 |
ZYXI | 2022-09-07 | 8.76 | 9.17 | 8.74 | 9.17 | 146,400 | 9.17 |
ZYXI | 2022-09-08 | 9.16 | 9.34 | 9.07 | 9.3 | 132,300 | 9.3 |
ZYXI | 2022-09-09 | 9.35 | 9.52 | 9.29 | 9.42 | 101,600 | 9.42 |
ZYXI | 2022-09-12 | 9.35 | 9.45 | 9.1 | 9.29 | 169,600 | 9.29 |
ZYXI | 2022-09-13 | 9.08 | 9.19 | 8.77 | 9.04 | 132,900 | 9.04 |
ZYXI | 2022-09-14 | 9.02 | 9.31 | 8.5 | 9.24 | 164,700 | 9.24 |
ZYXI | 2022-09-15 | 9.24 | 9.7 | 9.21 | 9.33 | 199,500 | 9.33 |
ZYXI | 2022-09-16 | 9.2 | 9.52 | 9 | 9.48 | 306,000 | 9.48 |
ZYXI | 2022-09-19 | 9.49 | 9.65 | 9 | 9.39 | 189,800 | 9.39 |
ZYXI | 2022-09-20 | 9.3 | 9.52 | 9.07 | 9.29 | 113,900 | 9.29 |
ZYXI | 2022-09-21 | 9.25 | 9.68 | 9.1 | 9.13 | 128,300 | 9.13 |
ZYXI | 2022-09-22 | 9.1 | 9.13 | 8.63 | 8.78 | 133,400 | 8.78 |
ZYXI | 2022-09-23 | 8.61 | 8.73 | 8.26 | 8.39 | 157,400 | 8.39 |
ZYXI | 2022-09-26 | 8.28 | 8.86 | 8.28 | 8.66 | 124,400 | 8.66 |
ZYXI | 2022-09-27 | 8.72 | 9.22 | 8.72 | 9.02 | 166,200 | 9.02 |
ZYXI | 2022-09-28 | 8.99 | 9.61 | 8.99 | 9.59 | 174,500 | 9.59 |
ZYXI | 2022-09-29 | 9.48 | 9.68 | 9.14 | 9.37 | 165,500 | 9.37 |
ZYXI | 2022-09-30 | 9.33 | 9.72 | 9.03 | 9.07 | 191,400 | 9.07 |
ZYXI | 2022-10-03 | 9.03 | 9.82 | 9.03 | 9.61 | 167,500 | 9.61 |
ZYXI | 2022-10-04 | 9.79 | 10.05 | 9.67 | 9.73 | 114,300 | 9.73 |
ZYXI | 2022-10-05 | 9.59 | 9.72 | 9.14 | 9.51 | 132,600 | 9.51 |
ZYXI | 2022-10-06 | 9.54 | 9.68 | 9.28 | 9.3 | 94,600 | 9.3 |
ZYXI | 2022-10-07 | 9.27 | 9.4 | 8.75 | 8.8 | 141,300 | 8.8 |
ZYXI | 2022-10-10 | 8.74 | 8.91 | 8.6 | 8.71 | 90,100 | 8.71 |
ZYXI | 2022-10-11 | 8.77 | 9.02 | 8.51 | 8.97 | 105,100 | 8.97 |
ZYXI | 2022-10-12 | 8.98 | 8.98 | 8.6 | 8.74 | 68,200 | 8.74 |
ZYXI | 2022-10-13 | 8.61 | 9.2 | 8.49 | 9.13 | 121,900 | 9.13 |
ZYXI | 2022-10-14 | 9.2 | 9.28 | 8.7 | 8.73 | 77,500 | 8.73 |
ZYXI | 2022-10-17 | 8.84 | 9.17 | 8.84 | 9.12 | 103,500 | 9.12 |
ZYXI | 2022-10-18 | 9.19 | 9.45 | 8.9 | 9.02 | 121,100 | 9.02 |
ZYXI | 2022-10-19 | 8.96 | 9.22 | 8.78 | 8.88 | 48,400 | 8.88 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.