symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-08-14 00:00:00
open
float64
0
362,812,483B
high
float64
0
413,437,503B
low
float64
0
293,624,993B
close
float64
0
300,037,516B
volume
int64
0
9.23B
adj_close
float64
-654.36
300,037,516B
ZYXI
2025-06-11
2.18
2.22
2.03
2.04
101,200
2.04
ZYXI
2025-06-12
2.05
2.13
1.99
2.07
176,200
2.07
ZYXI
2025-06-13
2.02
2.14
2
2.1
99,600
2.1
ZYXI
2025-06-16
2.13
2.38
2.08
2.37
179,000
2.37
ZYXI
2025-06-17
2.37
2.47
2.28
2.36
182,500
2.36
ZYXI
2025-06-18
2.34
2.46
2.31
2.41
157,300
2.41
ZYXI
2025-06-20
2.44
2.58
2.41
2.49
208,300
2.49
ZYXI
2025-06-23
2.47
2.56
2.3
2.39
136,000
2.39
ZYXI
2025-06-24
2.4
2.54
2.34
2.5
186,900
2.5
ZYXI
2025-06-25
2.51
2.55
2.4
2.45
125,700
2.45
ZYXI
2025-06-26
2.45
2.61
2.43
2.61
127,100
2.61
ZYXI
2025-06-27
2.61
2.82
2.55
2.55
2,318,000
2.55
ZYXI
2025-06-30
2.61
2.64
2.57
2.58
139,400
2.58
ZYXI
2025-07-01
2.58
2.71
2.51
2.66
125,300
2.66
ZYXI
2025-07-02
2.65
2.72
2.63
2.69
93,300
2.69
ZYXI
2025-07-03
2.61
2.67
2.31
2.4
243,200
2.4
ZYXI
2025-07-07
2.44
2.6
2.36
2.51
244,600
2.51
ZYXI
2025-07-08
2.54
2.54
2.42
2.43
94,700
2.43
ZYXI
2025-07-09
2.43
2.49
2.38
2.39
166,700
2.39
ZYXI
2025-07-10
2.4
2.44
2.29
2.3
72,500
2.3
ZYXI
2025-07-11
2.31
2.33
2.18
2.24
106,200
2.24
ZYXI
2025-07-14
2.27
2.29
2.05
2.11
227,200
2.11
ZYXI
2025-07-15
2.13
2.28
2.13
2.28
120,400
2.28
ZYXI
2025-07-16
2.26
2.31
2.22
2.27
77,900
2.27
ZYXI
2025-07-17
2.29
2.48
2.29
2.35
85,800
2.35
ZYXI
2025-07-18
2.37
2.4
2.26
2.31
70,100
2.31
ZYXI
2025-07-21
2.31
2.41
2.31
2.34
38,500
2.34
ZYXI
2025-07-22
2.34
2.47
2.34
2.44
56,500
2.44
ZYXI
2025-07-23
2.44
2.51
2.4
2.5
78,400
2.5
ZYXI
2025-07-24
2.5
2.58
2.47
2.53
164,400
2.53
ZYXI
2025-07-25
2.5
2.82
2.46
2.58
453,500
2.58
ZYXI
2025-07-28
2.57
2.63
2.5
2.56
100,700
2.56
ZYXI
2025-07-29
2.54
2.59
2.48
2.48
119,000
2.48
ZYXI
2025-07-30
2.5
2.6
2.45
2.49
72,300
2.49
ZYXI
2025-07-31
2.57
2.57
2.23
2.23
233,100
2.23
ZYXI
2025-08-01
2.11
2.11
1.23
1.26
2,284,900
1.26
ZYXI
2025-08-04
1.33
1.8
1.3
1.73
5,020,100
1.73
ZYXI
2025-08-05
1.68
1.77
1.52
1.56
617,300
1.56
ZYXI
2025-08-06
1.57
1.64
1.51
1.55
347,100
1.55
ZYXI
2025-08-07
1.55
1.58
1.46
1.47
173,400
1.47
ZYXI
2025-08-08
1.48
1.51
1.43
1.45
198,100
1.45
ZYXI
2025-08-11
1.45
1.46
1.37
1.42
160,800
1.42
ZYXI
2025-08-12
1.4
1.51
1.3952
1.5
87,944
1.5
ZZZ
2024-12-18
29.33
29.33
28.028999
28.028999
7,600
27.586246
ZZZ
2024-12-19
28.83
28.83
27.629999
27.690001
4,700
27.252604
ZZZ
2024-12-20
27.92
27.950001
27.5
27.799999
3,200
27.360863
ZZZ
2024-12-23
28.27
28.27
27.549999
27.664
13,900
27.227013
ZZZ
2024-12-24
28.280001
28.322001
28.26
28.322001
600
27.874619
ZZZ
2024-12-26
28.559999
28.559999
28.030001
28.087999
2,700
27.644316
ZZZ
2024-12-27
28.16
28.27
28.16
28.27
700
27.823441
ZZZ
2024-12-30
27.52
27.52
26.870001
27.103001
2,100
27.081043
ZZZ
2024-12-31
27.24
27.24
26.91
26.91
8,700
26.888199
ZZZ
2025-01-02
27.33
27.4
27.07
27.177999
3,400
27.155981
ZZZ
2025-01-03
27.809999
27.809999
27.32
27.513
4,200
27.490711
ZZZ
2025-01-06
27.799999
28.1
27.799999
27.909
2,400
27.886391
ZZZ
2025-01-07
27.950001
27.950001
27.15
27.15
4,700
27.128004
ZZZ
2025-01-08
28.65
28.65
27.027
27.034
2,200
27.012098
ZZZ
2025-01-10
27.67
27.67
26.849001
26.966
2,000
26.944153
ZZZ
2025-01-13
26.84
26.84
26.370001
26.732
2,100
26.710344
ZZZ
2025-01-14
26.540001
27.040001
26.540001
26.860001
1,700
26.83824
ZZZ
2025-01-15
27.513
27.58
27.48
27.48
1,600
27.457737
ZZZ
2025-01-16
28.129999
28.129999
27.440001
27.610001
3,600
27.587633
ZZZ
2025-01-17
28.09
28.24
28
28.141001
8,100
28.118202
ZZZ
2025-01-21
28.309999
28.530001
28.049999
28.530001
11,700
28.506887
ZZZ
2025-01-22
28.530001
28.530001
28.35
28.389999
11,100
28.366999
ZZZ
2025-01-23
28.719999
28.82
28.299999
28.431999
5,700
28.408966
ZZZ
2025-01-24
28.85
28.85
28.48
28.527
13,100
28.503889
ZZZ
2025-01-27
28.219999
28.219999
27.639999
27.915001
9,600
27.892385
ZZZ
2025-01-28
28.92
28.92
28.07
28.091999
9,700
28.069241
ZZZ
2025-01-29
28.68
28.68
28.106001
28.247
3,400
28.224115
ZZZ
2025-01-30
28.879999
28.898001
28.309999
28.379
3,200
28.356009
ZZZ
2025-01-31
28.42
28.58
28.014999
28.014999
2,100
27.992304
ZZZ
2025-02-03
27.5
27.92
27.280001
27.855
7,600
27.832434
ZZZ
2025-02-04
28.24
28.26
27.780001
27.825001
3,200
27.802458
ZZZ
2025-02-05
27.65
27.780001
27.65
27.74
2,100
27.717525
ZZZ
2025-02-06
27.848
27.848
27.67
27.805
2,100
27.782475
ZZZ
2025-02-07
27.865999
27.879999
27.523001
27.523001
1,600
27.500704
ZZZ
2025-02-10
27.6
27.77
27.6
27.67
500
27.647583
ZZZ
2025-02-11
28.190001
28.190001
27.577999
27.635
2,800
27.612612
ZZZ
2025-02-12
27.533001
27.702999
27.533001
27.702999
2,300
27.680555
ZZZ
2025-02-13
27.129999
27.76
27.129999
27.76
1,200
27.737511
ZZZ
2025-02-14
27.959
28.049999
27.959
28.049999
600
28.027275
ZZZ
2025-02-18
27.76
27.82
27.742001
27.742001
1,100
27.719526
ZZZ
2025-02-19
27.870001
28.07
27.870001
28.07
500
28.047258
ZZZ
2025-02-20
27.51
27.940001
27.51
27.940001
600
27.917364
ZZZ
2025-02-21
27.469999
27.49
27.409
27.409
2,100
27.386795
ZZZ
2025-02-24
27.41
27.41
27.254999
27.254999
2,400
27.232918
ZZZ
2025-02-25
26.51
26.875
26.51
26.639999
2,400
26.618418
ZZZ
2025-02-26
26.09
26.870001
26.09
26.379999
1,200
26.358627
ZZZ
2025-02-27
26.42
26.620001
26.091999
26.091999
400
26.07086
ZZZ
2025-02-28
25.01
26.488001
25.01
26.488001
1,500
26.466541
ZZZ
2025-03-03
26.889999
26.9
26.232
26.232
1,700
26.210749
ZZZ
2025-03-04
25.9
26.061001
25.625
26.061001
1,200
26.039888
ZZZ
2025-03-05
26.66
26.66
26.040001
26.607
1,800
26.585445
ZZZ
2025-03-06
26.35
26.35
26.02
26.02
600
25.99892
ZZZ
2025-03-07
26.41
26.41
25.950001
25.950001
600
25.928978
ZZZ
2025-03-10
25.120001
25.120001
24.823999
24.823999
1,100
24.803888
ZZZ
2025-03-11
24.68
25
24.68
25
2,100
24.979746
ZZZ
2025-03-12
25.25
25.25
24.91
25
1,000
24.979746
ZZZ
2025-03-13
25
25.030001
24.6
24.612
900
24.59206