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 | 2023-08-09 | 7.78 | 8.09 | 7.63 | 7.69 | 270,500 | 7.69 |
ZYXI | 2023-08-10 | 7.73 | 8.06 | 7.73 | 7.82 | 302,900 | 7.82 |
ZYXI | 2023-08-11 | 7.86 | 7.92 | 7.73 | 7.76 | 240,300 | 7.76 |
ZYXI | 2023-08-14 | 7.77 | 7.83 | 7.6 | 7.73 | 586,700 | 7.73 |
ZYXI | 2023-08-15 | 7.73 | 7.87 | 7.56 | 7.62 | 256,000 | 7.62 |
ZYXI | 2023-08-16 | 7.57 | 7.76 | 7.52 | 7.56 | 206,900 | 7.56 |
ZYXI | 2023-08-17 | 7.53 | 7.67 | 7.45 | 7.64 | 245,000 | 7.64 |
ZYXI | 2023-08-18 | 7.62 | 7.78 | 7.53 | 7.68 | 282,600 | 7.68 |
ZYXI | 2023-08-21 | 7.68 | 8.03 | 7.61 | 7.9 | 323,200 | 7.9 |
ZYXI | 2023-08-22 | 7.91 | 8.1 | 7.78 | 7.98 | 283,500 | 7.98 |
ZYXI | 2023-08-23 | 7.98 | 8.12 | 7.9 | 8.02 | 220,800 | 8.02 |
ZYXI | 2023-08-24 | 8.02 | 8.02 | 7.65 | 7.75 | 268,600 | 7.75 |
ZYXI | 2023-08-25 | 7.74 | 7.77 | 7.51 | 7.7 | 179,100 | 7.7 |
ZYXI | 2023-08-28 | 7.7 | 7.77 | 7.57 | 7.66 | 200,700 | 7.66 |
ZYXI | 2023-08-29 | 7.65 | 7.74 | 7.55 | 7.71 | 247,900 | 7.71 |
ZYXI | 2023-08-30 | 7.72 | 7.87 | 7.53 | 7.75 | 339,100 | 7.75 |
ZYXI | 2023-08-31 | 7.75 | 7.86 | 7.68 | 7.7 | 284,800 | 7.7 |
ZYXI | 2023-09-01 | 7.76 | 7.88 | 7.54 | 7.55 | 464,900 | 7.55 |
ZYXI | 2023-09-05 | 7.27 | 7.31 | 6.96 | 7.09 | 1,017,200 | 7.09 |
ZYXI | 2023-09-06 | 7.11 | 7.16 | 6.89 | 6.95 | 602,300 | 6.95 |
ZYXI | 2023-09-07 | 6.96 | 7.17 | 6.88 | 7.12 | 454,900 | 7.12 |
ZYXI | 2023-09-08 | 7.11 | 7.5 | 6.92 | 7.39 | 622,500 | 7.39 |
ZYXI | 2023-09-11 | 7.71 | 8.18 | 7.62 | 8 | 771,900 | 8 |
ZYXI | 2023-09-12 | 8 | 8.48 | 7.98 | 8.1 | 835,700 | 8.1 |
ZYXI | 2023-09-13 | 8.11 | 8.26 | 7.98 | 8.09 | 645,500 | 8.09 |
ZYXI | 2023-09-14 | 8.09 | 8.65 | 8.05 | 8.6 | 669,400 | 8.6 |
ZYXI | 2023-09-15 | 8.47 | 8.75 | 8.24 | 8.29 | 4,596,400 | 8.29 |
ZYXI | 2023-09-18 | 8.33 | 8.33 | 7.91 | 8.04 | 528,300 | 8.04 |
ZYXI | 2023-09-19 | 8 | 8.27 | 7.99 | 8.23 | 412,500 | 8.23 |
ZYXI | 2023-09-20 | 8.26 | 8.34 | 7.99 | 8.03 | 282,900 | 8.03 |
ZYXI | 2023-09-21 | 7.99 | 8.52 | 7.98 | 8.37 | 461,600 | 8.37 |
ZYXI | 2023-09-22 | 8.44 | 8.68 | 8.41 | 8.43 | 239,600 | 8.43 |
ZYXI | 2023-09-25 | 8.43 | 8.51 | 8.26 | 8.41 | 246,700 | 8.41 |
ZYXI | 2023-09-26 | 8.33 | 8.52 | 8.11 | 8.25 | 424,500 | 8.25 |
ZYXI | 2023-09-27 | 8.2 | 8.34 | 8.04 | 8.23 | 236,500 | 8.23 |
ZYXI | 2023-09-28 | 8.22 | 8.34 | 8.18 | 8.25 | 229,800 | 8.25 |
ZYXI | 2023-09-29 | 8.25 | 8.4 | 7.97 | 8 | 315,100 | 8 |
ZYXI | 2023-10-02 | 8.02 | 8.14 | 7.98 | 8.07 | 328,900 | 8.07 |
ZYXI | 2023-10-03 | 8.03 | 8.14 | 7.97 | 8.02 | 262,000 | 8.02 |
ZYXI | 2023-10-04 | 8.04 | 8.26 | 7.86 | 8.22 | 247,300 | 8.22 |
ZYXI | 2023-10-05 | 8.2 | 8.35 | 8.12 | 8.22 | 231,200 | 8.22 |
ZYXI | 2023-10-06 | 8.15 | 8.3 | 8.07 | 8.12 | 330,800 | 8.12 |
ZYXI | 2023-10-09 | 8.08 | 8.26 | 8 | 8.24 | 164,900 | 8.24 |
ZYXI | 2023-10-10 | 8.29 | 8.38 | 8.03 | 8.33 | 188,000 | 8.33 |
ZYXI | 2023-10-11 | 8.38 | 8.43 | 8.01 | 8.05 | 178,200 | 8.05 |
ZYXI | 2023-10-12 | 8.04 | 8.13 | 7.77 | 7.82 | 235,000 | 7.82 |
ZYXI | 2023-10-13 | 7.79 | 8.08 | 7.75 | 7.97 | 277,400 | 7.97 |
ZYXI | 2023-10-16 | 8.32 | 8.32 | 7.97 | 8.12 | 222,500 | 8.12 |
ZYXI | 2023-10-17 | 8.13 | 8.42 | 8.03 | 8.37 | 233,100 | 8.37 |
ZYXI | 2023-10-18 | 8.35 | 8.61 | 8.28 | 8.36 | 216,700 | 8.36 |
ZYXI | 2023-10-19 | 8.38 | 8.38 | 7.61 | 7.66 | 404,700 | 7.66 |
ZYXI | 2023-10-20 | 7.62 | 7.72 | 7.3 | 7.34 | 367,100 | 7.34 |
ZYXI | 2023-10-23 | 7.36 | 7.47 | 7.23 | 7.29 | 148,900 | 7.29 |
ZYXI | 2023-10-24 | 7.32 | 7.44 | 7.23 | 7.3 | 186,500 | 7.3 |
ZYXI | 2023-10-25 | 7.23 | 7.25 | 7.08 | 7.1 | 191,500 | 7.1 |
ZYXI | 2023-10-26 | 7.11 | 7.26 | 7.04 | 7.15 | 302,900 | 7.15 |
ZYXI | 2023-10-27 | 8 | 8.45 | 7.76 | 8.34 | 938,700 | 8.34 |
ZYXI | 2023-10-30 | 8.32 | 8.69 | 8.28 | 8.58 | 426,500 | 8.58 |
ZYXI | 2023-10-31 | 9 | 9.14 | 8.49 | 8.88 | 551,200 | 8.88 |
ZYXI | 2023-11-01 | 8.91 | 9.1 | 8.68 | 8.89 | 304,600 | 8.89 |
ZYXI | 2023-11-02 | 9.14 | 9.49 | 9.05 | 9.08 | 362,500 | 9.08 |
ZYXI | 2023-11-03 | 9.08 | 9.31 | 9.02 | 9.15 | 280,700 | 9.15 |
ZYXI | 2023-11-06 | 9.22 | 9.4 | 9.12 | 9.29 | 243,800 | 9.29 |
ZYXI | 2023-11-07 | 9.3 | 9.54 | 9.22 | 9.3 | 271,100 | 9.3 |
ZYXI | 2023-11-08 | 9.3 | 9.3 | 8.98 | 9.05 | 200,200 | 9.05 |
ZYXI | 2023-11-09 | 9.05 | 9.09 | 8.84 | 8.95 | 228,500 | 8.95 |
ZYXI | 2023-11-10 | 8.9 | 9.04 | 8.84 | 8.94 | 162,300 | 8.94 |
ZYXI | 2023-11-13 | 8.9 | 9.12 | 8.84 | 8.86 | 197,200 | 8.86 |
ZYXI | 2023-11-14 | 9.02 | 9.25 | 8.93 | 9.25 | 210,800 | 9.25 |
ZYXI | 2023-11-15 | 9.23 | 9.54 | 8.79 | 8.82 | 384,600 | 8.82 |
ZYXI | 2023-11-16 | 8.9 | 8.95 | 8.55 | 8.65 | 524,700 | 8.65 |
ZYXI | 2023-11-17 | 8.67 | 8.68 | 8.41 | 8.55 | 411,800 | 8.55 |
ZYXI | 2023-11-20 | 8.59 | 9.03 | 8.46 | 8.99 | 521,500 | 8.99 |
ZYXI | 2023-11-21 | 8.99 | 9.09 | 8.84 | 8.94 | 308,500 | 8.94 |
ZYXI | 2023-11-22 | 8.92 | 9.15 | 8.92 | 9.08 | 178,600 | 9.08 |
ZYXI | 2023-11-24 | 9.08 | 9.57 | 9.08 | 9.54 | 156,400 | 9.54 |
ZYXI | 2023-11-27 | 9.46 | 9.68 | 9.28 | 9.37 | 331,700 | 9.37 |
ZYXI | 2023-11-28 | 9.38 | 9.46 | 9.21 | 9.22 | 255,900 | 9.22 |
ZYXI | 2023-11-29 | 9.25 | 9.54 | 9.23 | 9.25 | 228,600 | 9.25 |
ZYXI | 2023-11-30 | 9.25 | 9.39 | 9.13 | 9.16 | 566,200 | 9.16 |
ZYXI | 2023-12-01 | 9.18 | 9.18 | 9.01 | 9.04 | 202,700 | 9.04 |
ZYXI | 2023-12-04 | 9.09 | 9.13 | 8.3 | 8.33 | 604,100 | 8.33 |
ZYXI | 2023-12-05 | 8.33 | 8.66 | 8.15 | 8.29 | 338,700 | 8.29 |
ZYXI | 2023-12-06 | 8.36 | 8.52 | 8.29 | 8.39 | 256,300 | 8.39 |
ZYXI | 2023-12-07 | 8.42 | 8.65 | 8.33 | 8.64 | 183,600 | 8.64 |
ZYXI | 2023-12-08 | 8.66 | 8.68 | 8.54 | 8.66 | 172,800 | 8.66 |
ZYXI | 2023-12-11 | 8.66 | 9.02 | 8.65 | 8.86 | 233,200 | 8.86 |
ZYXI | 2023-12-12 | 8.92 | 9.19 | 8.82 | 9.17 | 215,200 | 9.17 |
ZYXI | 2023-12-13 | 9.14 | 9.5 | 9.14 | 9.5 | 452,100 | 9.5 |
ZYXI | 2023-12-14 | 9.42 | 10.23 | 9.42 | 10.14 | 506,200 | 10.14 |
ZYXI | 2023-12-15 | 10.28 | 10.69 | 10.09 | 10.12 | 545,300 | 10.12 |
ZYXI | 2023-12-18 | 10.12 | 10.46 | 10.07 | 10.32 | 316,200 | 10.32 |
ZYXI | 2023-12-19 | 10.38 | 10.56 | 10.3 | 10.47 | 314,800 | 10.47 |
ZYXI | 2023-12-20 | 10.42 | 10.6 | 10.37 | 10.46 | 222,000 | 10.46 |
ZYXI | 2023-12-21 | 10.52 | 10.99 | 10.32 | 10.55 | 847,100 | 10.55 |
ZYXI | 2023-12-22 | 10.65 | 10.74 | 10.4 | 10.64 | 355,200 | 10.64 |
ZYXI | 2023-12-26 | 10.64 | 10.85 | 10.61 | 10.71 | 165,700 | 10.71 |
ZYXI | 2023-12-27 | 10.7 | 11.03 | 10.7 | 10.77 | 303,500 | 10.77 |
ZYXI | 2023-12-28 | 10.73 | 10.95 | 10.72 | 10.89 | 364,300 | 10.89 |
ZYXI | 2023-12-29 | 10.88 | 10.97 | 10.72 | 10.89 | 417,900 | 10.89 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.