symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-07-23 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
|
2018-05-21
| 2.863636 | 2.954545 | 2.781818 | 2.818182 | 23,210 | 2.713649 |
ZYXI
|
2018-05-22
| 2.836364 | 2.881818 | 2.827273 | 2.836364 | 10,450 | 2.731157 |
ZYXI
|
2018-05-23
| 2.9 | 2.909091 | 2.772727 | 2.818182 | 17,050 | 2.713649 |
ZYXI
|
2018-05-24
| 2.845455 | 2.845455 | 2.818182 | 2.818182 | 28,490 | 2.713649 |
ZYXI
|
2018-05-25
| 2.818182 | 2.818182 | 2.5 | 2.790909 | 61,820 | 2.687388 |
ZYXI
|
2018-05-29
| 2.818182 | 2.854545 | 2.818182 | 2.818182 | 17,820 | 2.713649 |
ZYXI
|
2018-05-30
| 2.836364 | 2.890909 | 2.718182 | 2.836364 | 23,980 | 2.731157 |
ZYXI
|
2018-05-31
| 2.836364 | 2.890909 | 2.8 | 2.863636 | 9,460 | 2.757417 |
ZYXI
|
2018-06-01
| 2.9 | 2.909091 | 2.818182 | 2.863636 | 35,750 | 2.757417 |
ZYXI
|
2018-06-04
| 2.9 | 3.590909 | 2.872727 | 3.109091 | 32,670 | 2.993768 |
ZYXI
|
2018-06-05
| 3.5 | 3.590909 | 3.181818 | 3.409091 | 51,920 | 3.28264 |
ZYXI
|
2018-06-06
| 3.427273 | 3.545455 | 3.181818 | 3.245455 | 41,250 | 3.125074 |
ZYXI
|
2018-06-07
| 3.245455 | 3.245455 | 2.954545 | 3.136364 | 29,260 | 3.020029 |
ZYXI
|
2018-06-08
| 3.145455 | 3.172727 | 2.963636 | 3.136364 | 15,400 | 3.020029 |
ZYXI
|
2018-06-11
| 3.181818 | 3.354545 | 2.954545 | 2.954545 | 38,060 | 2.844954 |
ZYXI
|
2018-06-12
| 2.954545 | 2.954545 | 2.727273 | 2.781818 | 46,310 | 2.678634 |
ZYXI
|
2018-06-13
| 2.772727 | 3.172727 | 2.772727 | 3.090909 | 26,180 | 2.97626 |
ZYXI
|
2018-06-14
| 3 | 3.109091 | 3 | 3.109091 | 15,950 | 2.993768 |
ZYXI
|
2018-06-15
| 3.063636 | 3.136364 | 3.054545 | 3.054545 | 8,250 | 2.941245 |
ZYXI
|
2018-06-18
| 3.136364 | 3.227273 | 3.054545 | 3.181818 | 13,860 | 3.063797 |
ZYXI
|
2018-06-19
| 3.227273 | 3.318182 | 3.1 | 3.181818 | 14,740 | 3.063797 |
ZYXI
|
2018-06-20
| 3.363636 | 3.363636 | 3.145455 | 3.145455 | 8,360 | 3.028783 |
ZYXI
|
2018-06-21
| 3.145455 | 3.145455 | 3 | 3 | 9,240 | 2.888723 |
ZYXI
|
2018-06-22
| 3 | 3 | 2.818182 | 2.818182 | 51,040 | 2.713649 |
ZYXI
|
2018-06-25
| 2.8 | 2.854545 | 2.772727 | 2.836364 | 22,000 | 2.731157 |
ZYXI
|
2018-06-26
| 2.836364 | 2.836364 | 2.727273 | 2.827273 | 16,610 | 2.722403 |
ZYXI
|
2018-06-27
| 2.827273 | 2.845455 | 2.772727 | 2.781818 | 13,640 | 2.678634 |
ZYXI
|
2018-06-28
| 2.772727 | 2.836364 | 2.681818 | 2.745455 | 33,220 | 2.64362 |
ZYXI
|
2018-06-29
| 2.854545 | 2.854545 | 2.772727 | 2.818182 | 18,370 | 2.713649 |
ZYXI
|
2018-07-02
| 2.5 | 2.754545 | 2.5 | 2.636364 | 39,820 | 2.538575 |
ZYXI
|
2018-07-03
| 2.727273 | 2.727273 | 2.636364 | 2.654545 | 12,870 | 2.556082 |
ZYXI
|
2018-07-05
| 2.772727 | 2.772727 | 2.454545 | 2.527273 | 80,630 | 2.433531 |
ZYXI
|
2018-07-06
| 2.363636 | 2.509091 | 2.363636 | 2.490909 | 37,290 | 2.398515 |
ZYXI
|
2018-07-09
| 2.409091 | 2.754545 | 2.363636 | 2.727273 | 54,560 | 2.626112 |
ZYXI
|
2018-07-10
| 2.636364 | 2.745455 | 2.636364 | 2.736364 | 27,280 | 2.634866 |
ZYXI
|
2018-07-11
| 2.709091 | 2.727273 | 2.636364 | 2.727273 | 3,960 | 2.626112 |
ZYXI
|
2018-07-12
| 2.681818 | 2.736364 | 2.681818 | 2.727273 | 4,950 | 2.626112 |
ZYXI
|
2018-07-13
| 2.681818 | 2.736364 | 2.681818 | 2.736364 | 12,760 | 2.634866 |
ZYXI
|
2018-07-16
| 2.727273 | 2.736364 | 2.718182 | 2.718182 | 2,090 | 2.617358 |
ZYXI
|
2018-07-17
| 2.709091 | 2.709091 | 2.590909 | 2.636364 | 41,690 | 2.538575 |
ZYXI
|
2018-07-18
| 2.663636 | 2.663636 | 2.5 | 2.627273 | 28,380 | 2.529821 |
ZYXI
|
2018-07-19
| 2.563636 | 2.563636 | 2.536364 | 2.536364 | 20,020 | 2.442284 |
ZYXI
|
2018-07-20
| 2.863636 | 2.863636 | 2.636364 | 2.718182 | 7,480 | 2.617358 |
ZYXI
|
2018-07-23
| 2.709091 | 2.709091 | 2.590909 | 2.590909 | 11,880 | 2.494806 |
ZYXI
|
2018-07-24
| 2.572727 | 2.572727 | 2.354545 | 2.427273 | 131,890 | 2.33724 |
ZYXI
|
2018-07-25
| 2.427273 | 2.654545 | 2.409091 | 2.636364 | 10,120 | 2.538575 |
ZYXI
|
2018-07-26
| 2.545455 | 2.654545 | 2.518182 | 2.636364 | 22,660 | 2.538575 |
ZYXI
|
2018-07-27
| 2.618182 | 2.818182 | 2.590909 | 2.772727 | 138,050 | 2.66988 |
ZYXI
|
2018-07-30
| 2.818182 | 2.818182 | 2.654545 | 2.763636 | 14,630 | 2.661127 |
ZYXI
|
2018-07-31
| 2.718182 | 2.718182 | 2.590909 | 2.718182 | 39,050 | 2.617358 |
ZYXI
|
2018-08-01
| 2.381818 | 2.727273 | 2.381818 | 2.718182 | 14,300 | 2.617358 |
ZYXI
|
2018-08-02
| 2.727273 | 2.727273 | 2.363636 | 2.454545 | 157,850 | 2.3635 |
ZYXI
|
2018-08-03
| 2.5 | 2.636364 | 2.490909 | 2.627273 | 15,400 | 2.529821 |
ZYXI
|
2018-08-06
| 2.681818 | 2.727273 | 2.418182 | 2.472727 | 35,200 | 2.381008 |
ZYXI
|
2018-08-07
| 2.418182 | 2.418182 | 2.381818 | 2.390909 | 4,510 | 2.302225 |
ZYXI
|
2018-08-08
| 2.372727 | 2.5 | 2.272727 | 2.272727 | 87,010 | 2.188426 |
ZYXI
|
2018-08-09
| 2.272727 | 2.272727 | 2.181818 | 2.181818 | 113,960 | 2.100889 |
ZYXI
|
2018-08-10
| 2.463636 | 2.709091 | 2.227273 | 2.636364 | 69,740 | 2.538575 |
ZYXI
|
2018-08-13
| 2.636364 | 2.636364 | 2.345455 | 2.627273 | 87,340 | 2.529821 |
ZYXI
|
2018-08-14
| 2.545455 | 2.636364 | 2.545455 | 2.636364 | 70,730 | 2.538575 |
ZYXI
|
2018-08-15
| 2.636364 | 2.636364 | 2.490909 | 2.618182 | 29,040 | 2.521068 |
ZYXI
|
2018-08-16
| 2.572727 | 2.627273 | 2.5 | 2.627273 | 3,190 | 2.529821 |
ZYXI
|
2018-08-17
| 2.627273 | 2.890909 | 2.627273 | 2.836364 | 96,800 | 2.731157 |
ZYXI
|
2018-08-20
| 2.809091 | 2.863636 | 2.763636 | 2.854545 | 21,780 | 2.748663 |
ZYXI
|
2018-08-21
| 2.8 | 3.063636 | 2.8 | 3.063636 | 41,580 | 2.949999 |
ZYXI
|
2018-08-22
| 3.063636 | 3.090909 | 3.063636 | 3.081818 | 34,980 | 2.967506 |
ZYXI
|
2018-08-23
| 2.827273 | 3.381818 | 2.827273 | 3.145455 | 47,850 | 3.028783 |
ZYXI
|
2018-08-24
| 3.2 | 3.2 | 3.081818 | 3.181818 | 28,820 | 3.063797 |
ZYXI
|
2018-08-27
| 3.081818 | 3.390909 | 2.936364 | 3.3 | 60,500 | 3.177595 |
ZYXI
|
2018-08-28
| 3.318182 | 3.363636 | 3.081818 | 3.090909 | 43,450 | 2.97626 |
ZYXI
|
2018-08-29
| 2.881818 | 3.072727 | 2.818182 | 2.818182 | 42,680 | 2.713649 |
ZYXI
|
2018-08-30
| 2.818182 | 2.890909 | 2.727273 | 2.836364 | 47,080 | 2.731157 |
ZYXI
|
2018-08-31
| 2.845455 | 2.872727 | 2.745455 | 2.8 | 28,490 | 2.696141 |
ZYXI
|
2018-09-04
| 2.754545 | 2.936364 | 2.754545 | 2.909091 | 31,790 | 2.801186 |
ZYXI
|
2018-09-05
| 2.881818 | 3 | 2.881818 | 3 | 4,510 | 2.888723 |
ZYXI
|
2018-09-06
| 3 | 3.354545 | 2.909091 | 3.045455 | 28,820 | 2.932492 |
ZYXI
|
2018-09-07
| 3.027273 | 3.263636 | 2.881818 | 2.881818 | 24,420 | 2.774925 |
ZYXI
|
2018-09-10
| 3.072727 | 3.136364 | 2.890909 | 3.045455 | 28,600 | 2.932492 |
ZYXI
|
2018-09-11
| 2.981818 | 3 | 2.890909 | 3 | 13,090 | 2.888723 |
ZYXI
|
2018-09-12
| 3.172727 | 3.181818 | 2.954545 | 3.045455 | 16,720 | 2.932492 |
ZYXI
|
2018-09-13
| 3.172727 | 3.272727 | 3.045455 | 3.045455 | 22,660 | 2.932492 |
ZYXI
|
2018-09-14
| 2.954545 | 3 | 2.9 | 2.972727 | 17,600 | 2.862462 |
ZYXI
|
2018-09-17
| 2.954545 | 2.972727 | 2.954545 | 2.972727 | 3,410 | 2.862462 |
ZYXI
|
2018-09-18
| 2.909091 | 2.954545 | 2.836364 | 2.954545 | 46,310 | 2.844954 |
ZYXI
|
2018-09-19
| 2.836364 | 2.881818 | 2.754545 | 2.854545 | 30,250 | 2.748663 |
ZYXI
|
2018-09-20
| 2.818182 | 2.854545 | 2.754545 | 2.809091 | 28,820 | 2.704895 |
ZYXI
|
2018-09-21
| 2.818182 | 2.818182 | 2.745455 | 2.818182 | 18,700 | 2.713649 |
ZYXI
|
2018-09-24
| 2.909091 | 2.909091 | 2.818182 | 2.881818 | 10,010 | 2.774925 |
ZYXI
|
2018-09-25
| 2.818182 | 2.909091 | 2.818182 | 2.909091 | 9,570 | 2.801186 |
ZYXI
|
2018-09-26
| 2.809091 | 2.9 | 2.809091 | 2.845455 | 12,760 | 2.73991 |
ZYXI
|
2018-09-27
| 2.845455 | 2.854545 | 2.8 | 2.818182 | 10,230 | 2.713649 |
ZYXI
|
2018-09-28
| 2.8 | 2.8 | 2.709091 | 2.709091 | 22,440 | 2.608604 |
ZYXI
|
2018-10-01
| 2.709091 | 2.954545 | 2.509091 | 2.545455 | 59,180 | 2.451038 |
ZYXI
|
2018-10-02
| 2.509091 | 2.8 | 2.236364 | 2.8 | 80,960 | 2.696141 |
ZYXI
|
2018-10-03
| 2.754545 | 2.845455 | 2.636364 | 2.772727 | 14,410 | 2.66988 |
ZYXI
|
2018-10-04
| 2.636364 | 2.772727 | 2.636364 | 2.727273 | 14,740 | 2.626112 |
ZYXI
|
2018-10-05
| 2.681818 | 2.709091 | 2.545455 | 2.681818 | 14,850 | 2.582343 |
ZYXI
|
2018-10-08
| 2.727273 | 2.727273 | 2.681818 | 2.681818 | 10,230 | 2.582343 |
ZYXI
|
2018-10-09
| 2.681818 | 2.727273 | 2.681818 | 2.709091 | 10,120 | 2.608604 |
ZYXI
|
2018-10-10
| 2.818182 | 2.945455 | 2.818182 | 2.909091 | 44,220 | 2.801186 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.