symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-05-05 00:00:00
| open
float64 0
1,094,990B
⌀ | high
float64 0
1,094,990B
⌀ | low
float64 0
1,022,868B
⌀ | close
float64 0
1,041,012B
⌀ | volume
int64 0
9.23B
| adj_close
float64 -657.98
549,935B
⌀ |
|---|---|---|---|---|---|---|---|
ZYXI | 2024-05-13 | 10.49 | 10.68 | 10.4 | 10.68 | 99,800 | 10.68 |
ZYXI | 2024-05-14 | 11.03 | 11.03 | 10.73 | 10.86 | 94,700 | 10.86 |
ZYXI | 2024-05-15 | 11.02 | 11.08 | 10.89 | 11.01 | 78,400 | 11.01 |
ZYXI | 2024-05-16 | 11.01 | 11.01 | 10.86 | 11 | 62,700 | 11 |
ZYXI | 2024-05-17 | 11.01 | 11.01 | 10.84 | 10.88 | 62,000 | 10.88 |
ZYXI | 2024-05-20 | 10.89 | 10.99 | 10.56 | 10.56 | 67,000 | 10.56 |
ZYXI | 2024-05-21 | 10.53 | 10.63 | 10.42 | 10.58 | 60,300 | 10.58 |
ZYXI | 2024-05-22 | 10.52 | 10.63 | 10.43 | 10.47 | 50,200 | 10.47 |
ZYXI | 2024-05-23 | 10.52 | 10.52 | 10.16 | 10.29 | 106,800 | 10.29 |
ZYXI | 2024-05-24 | 10.29 | 10.52 | 10.25 | 10.52 | 88,100 | 10.52 |
ZYXI | 2024-05-28 | 10.53 | 10.55 | 10.01 | 10.11 | 140,700 | 10.11 |
ZYXI | 2024-05-29 | 10.11 | 10.11 | 9.93 | 10.02 | 122,200 | 10.02 |
ZYXI | 2024-05-30 | 10.05 | 10.12 | 9.88 | 9.92 | 162,700 | 9.92 |
ZYXI | 2024-05-31 | 9.99 | 10.2 | 9.87 | 10.15 | 137,800 | 10.15 |
ZYXI | 2024-06-03 | 10.14 | 10.14 | 9.84 | 9.85 | 200,900 | 9.85 |
ZYXI | 2024-06-04 | 9.87 | 10.27 | 9.28 | 9.35 | 449,000 | 9.35 |
ZYXI | 2024-06-05 | 9.34 | 9.71 | 9.25 | 9.64 | 184,700 | 9.64 |
ZYXI | 2024-06-06 | 9.64 | 9.68 | 9.55 | 9.64 | 85,400 | 9.64 |
ZYXI | 2024-06-07 | 9.58 | 9.72 | 9.55 | 9.59 | 71,700 | 9.59 |
ZYXI | 2024-06-10 | 9.53 | 9.53 | 9.21 | 9.47 | 131,300 | 9.47 |
ZYXI | 2024-06-11 | 9.51 | 9.51 | 9.17 | 9.26 | 106,200 | 9.26 |
ZYXI | 2024-06-12 | 9.45 | 9.64 | 9.4 | 9.6 | 125,600 | 9.6 |
ZYXI | 2024-06-13 | 9.53 | 9.57 | 9.08 | 9.13 | 127,600 | 9.13 |
ZYXI | 2024-06-14 | 9.18 | 9.18 | 8.85 | 8.99 | 145,100 | 8.99 |
ZYXI | 2024-06-17 | 8.98 | 9.11 | 8.89 | 9.11 | 97,000 | 9.11 |
ZYXI | 2024-06-18 | 9.08 | 9.4 | 9.08 | 9.14 | 123,900 | 9.14 |
ZYXI | 2024-06-20 | 9.12 | 9.22 | 9.05 | 9.18 | 108,700 | 9.18 |
ZYXI | 2024-06-21 | 9.19 | 9.22 | 8.99 | 9 | 191,900 | 9 |
ZYXI | 2024-06-24 | 9.02 | 9.03 | 8.57 | 8.74 | 162,500 | 8.74 |
ZYXI | 2024-06-25 | 8.71 | 8.81 | 8.61 | 8.63 | 86,400 | 8.63 |
ZYXI | 2024-06-26 | 8.6 | 8.94 | 8.52 | 8.93 | 132,800 | 8.93 |
ZYXI | 2024-06-27 | 8.92 | 9.03 | 8.78 | 9.03 | 110,200 | 9.03 |
ZYXI | 2024-06-28 | 9.03 | 9.37 | 8.9 | 9.32 | 339,700 | 9.32 |
ZYXI | 2024-07-01 | 9.32 | 9.4 | 8.88 | 8.92 | 169,000 | 8.92 |
ZYXI | 2024-07-02 | 8.92 | 9.11 | 8.86 | 9.07 | 125,400 | 9.07 |
ZYXI | 2024-07-03 | 9.01 | 9.11 | 8.87 | 8.92 | 53,700 | 8.92 |
ZYXI | 2024-07-05 | 8.95 | 8.95 | 8.8 | 8.92 | 93,700 | 8.92 |
ZYXI | 2024-07-08 | 8.96 | 9.14 | 8.76 | 8.76 | 122,900 | 8.76 |
ZYXI | 2024-07-09 | 8.76 | 8.82 | 8.67 | 8.75 | 78,500 | 8.75 |
ZYXI | 2024-07-10 | 8.75 | 8.99 | 8.75 | 8.98 | 71,100 | 8.98 |
ZYXI | 2024-07-11 | 9.08 | 9.49 | 9.04 | 9.37 | 101,700 | 9.37 |
ZYXI | 2024-07-12 | 9.46 | 9.57 | 9.34 | 9.44 | 62,100 | 9.44 |
ZYXI | 2024-07-15 | 9.45 | 9.55 | 9.21 | 9.4 | 83,700 | 9.4 |
ZYXI | 2024-07-16 | 9.44 | 10.02 | 9.41 | 10 | 179,500 | 10 |
ZYXI | 2024-07-17 | 9.95 | 10.34 | 9.9 | 10.31 | 157,600 | 10.31 |
ZYXI | 2024-07-18 | 10.12 | 10.62 | 10.12 | 10.29 | 260,100 | 10.29 |
ZYXI | 2024-07-19 | 10.25 | 10.41 | 10.05 | 10.1 | 98,600 | 10.1 |
ZYXI | 2024-07-22 | 10.03 | 10.18 | 9.56 | 10.15 | 179,600 | 10.15 |
ZYXI | 2024-07-23 | 10.13 | 10.29 | 10.04 | 10.22 | 79,500 | 10.22 |
ZYXI | 2024-07-24 | 10.24 | 10.47 | 10.03 | 10.08 | 88,600 | 10.08 |
ZYXI | 2024-07-25 | 10.02 | 10.27 | 9.78 | 10.19 | 137,800 | 10.19 |
ZYXI | 2024-07-26 | 8.1 | 8.97 | 7.81 | 8.93 | 1,034,600 | 8.93 |
ZYXI | 2024-07-29 | 8.9 | 8.9 | 8.08 | 8.34 | 522,400 | 8.34 |
ZYXI | 2024-07-30 | 8.41 | 8.77 | 8.11 | 8.22 | 294,900 | 8.22 |
ZYXI | 2024-07-31 | 8.42 | 9.2 | 8.13 | 9 | 355,700 | 9 |
ZYXI | 2024-08-01 | 9.02 | 9.02 | 8.2 | 8.35 | 299,100 | 8.35 |
ZYXI | 2024-08-02 | 8.2 | 8.6 | 8.12 | 8.35 | 133,300 | 8.35 |
ZYXI | 2024-08-05 | 8.02 | 8.16 | 7.8 | 7.96 | 203,300 | 7.96 |
ZYXI | 2024-08-06 | 8 | 8.09 | 7.82 | 7.97 | 156,600 | 7.97 |
ZYXI | 2024-08-07 | 8 | 8.32 | 7.97 | 8.03 | 118,000 | 8.03 |
ZYXI | 2024-08-08 | 8.12 | 8.22 | 7.79 | 7.84 | 65,800 | 7.84 |
ZYXI | 2024-08-09 | 7.76 | 7.78 | 7.49 | 7.59 | 147,900 | 7.59 |
ZYXI | 2024-08-12 | 7.58 | 7.65 | 7.32 | 7.38 | 100,200 | 7.38 |
ZYXI | 2024-08-13 | 7.45 | 7.5 | 7.38 | 7.44 | 88,100 | 7.44 |
ZYXI | 2024-08-14 | 7.5 | 7.54 | 7.15 | 7.19 | 60,300 | 7.19 |
ZYXI | 2024-08-15 | 7.38 | 7.66 | 7.33 | 7.45 | 148,200 | 7.45 |
ZYXI | 2024-08-16 | 7.42 | 7.85 | 7.36 | 7.76 | 370,400 | 7.76 |
ZYXI | 2024-08-19 | 7.74 | 7.87 | 7.63 | 7.78 | 79,600 | 7.78 |
ZYXI | 2024-08-20 | 7.81 | 7.81 | 7.51 | 7.65 | 80,500 | 7.65 |
ZYXI | 2024-08-21 | 7.67 | 7.83 | 7.6 | 7.73 | 53,300 | 7.73 |
ZYXI | 2024-08-22 | 7.8 | 7.85 | 7.7 | 7.75 | 78,800 | 7.75 |
ZYXI | 2024-08-23 | 7.8 | 8.2 | 7.77 | 8.19 | 109,400 | 8.19 |
ZYXI | 2024-08-26 | 8.11 | 8.35 | 8.11 | 8.35 | 131,500 | 8.35 |
ZYXI | 2024-08-27 | 8.36 | 8.38 | 8.09 | 8.09 | 56,000 | 8.09 |
ZYXI | 2024-08-28 | 8.07 | 8.19 | 7.83 | 7.93 | 75,400 | 7.93 |
ZYXI | 2024-08-29 | 8.03 | 8.15 | 7.96 | 7.98 | 75,000 | 7.98 |
ZYXI | 2024-08-30 | 8.06 | 8.11 | 7.82 | 7.86 | 199,800 | 7.86 |
ZYXI | 2024-09-03 | 7.89 | 8.09 | 7.72 | 7.89 | 225,300 | 7.89 |
ZYXI | 2024-09-04 | 7.8 | 7.88 | 7.6 | 7.75 | 88,200 | 7.75 |
ZYXI | 2024-09-05 | 7.75 | 7.89 | 7.74 | 7.89 | 89,600 | 7.89 |
ZYXI | 2024-09-06 | 7.87 | 7.89 | 7.68 | 7.84 | 81,600 | 7.84 |
ZYXI | 2024-09-09 | 7.8 | 7.85 | 7.73 | 7.83 | 86,400 | 7.83 |
ZYXI | 2024-09-10 | 7.86 | 8.03 | 7.74 | 8.02 | 51,200 | 8.02 |
ZYXI | 2024-09-11 | 8.01 | 8.01 | 7.8 | 7.96 | 53,900 | 7.96 |
ZYXI | 2024-09-12 | 8.03 | 8.07 | 7.84 | 7.89 | 67,300 | 7.89 |
ZYXI | 2024-09-13 | 7.95 | 8.24 | 7.95 | 8.15 | 70,300 | 8.15 |
ZYXI | 2024-09-16 | 8.2 | 8.21 | 7.74 | 7.97 | 144,200 | 7.97 |
ZYXI | 2024-09-17 | 8.1 | 8.45 | 7.99 | 8.19 | 120,400 | 8.19 |
ZYXI | 2024-09-18 | 8.27 | 8.44 | 8.1 | 8.18 | 97,700 | 8.18 |
ZYXI | 2024-09-19 | 8.29 | 8.59 | 8.27 | 8.33 | 142,700 | 8.33 |
ZYXI | 2024-09-20 | 8.29 | 8.47 | 8.12 | 8.12 | 322,400 | 8.12 |
ZYXI | 2024-09-23 | 8.2 | 8.35 | 7.91 | 7.98 | 87,200 | 7.98 |
ZYXI | 2024-09-24 | 8.05 | 8.18 | 7.99 | 8.11 | 62,800 | 8.11 |
ZYXI | 2024-09-25 | 8.14 | 8.14 | 7.94 | 7.99 | 42,800 | 7.99 |
ZYXI | 2024-09-26 | 8.04 | 8.26 | 8 | 8.26 | 62,400 | 8.26 |
ZYXI | 2024-09-27 | 8.27 | 8.45 | 7.97 | 8.1 | 105,400 | 8.1 |
ZYXI | 2024-09-30 | 8.05 | 8.25 | 8.05 | 8.16 | 44,100 | 8.16 |
ZYXI | 2024-10-01 | 8.08 | 8.1 | 7.71 | 7.83 | 113,800 | 7.83 |
ZYXI | 2024-10-02 | 7.74 | 8 | 7.74 | 7.95 | 75,700 | 7.95 |
ZYXI | 2024-10-03 | 7.95 | 7.95 | 7.7 | 7.83 | 56,500 | 7.83 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.