symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-10-28 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 -2,788.5
300,037,516B
⌀ |
|---|---|---|---|---|---|---|---|
ZNB
|
2015-01-02
| 431,000 | 431,000 | 430,000 | 431,000 | 0 | 431,000 |
ZNB
|
2015-01-05
| 430,000 | 478,000 | 430,000 | 441,000 | 0 | 441,000 |
ZNB
|
2015-01-06
| 445,000 | 479,000 | 445,000 | 479,000 | 0 | 479,000 |
ZNB
|
2015-01-07
| 556,000 | 563,000 | 480,000 | 501,000 | 0 | 501,000 |
ZNB
|
2015-01-08
| 534,000 | 543,000 | 455,000 | 499,000 | 0 | 499,000 |
ZNB
|
2015-01-09
| 522,000 | 522,000 | 469,000 | 495,000 | 0 | 495,000 |
ZNB
|
2015-01-12
| 475,000 | 507,000 | 455,000 | 490,000 | 0 | 490,000 |
ZNB
|
2015-01-13
| 462,000 | 504,000 | 456,000 | 504,000 | 0 | 504,000 |
ZNB
|
2015-01-14
| 494,000 | 494,000 | 480,000 | 483,000 | 0 | 483,000 |
ZNB
|
2015-01-15
| 481,000 | 512,000 | 481,000 | 508,000 | 0 | 508,000 |
ZNB
|
2015-01-16
| 494,000 | 520,000 | 485,000 | 508,000 | 0 | 508,000 |
ZNB
|
2015-01-20
| 512,000 | 512,000 | 487,000 | 487,000 | 0 | 487,000 |
ZNB
|
2015-01-21
| 499,000 | 509,000 | 467,000 | 509,000 | 0 | 509,000 |
ZNB
|
2015-01-22
| 506,000 | 506,000 | 490,000 | 504,000 | 0 | 504,000 |
ZNB
|
2015-01-23
| 484,000 | 504,000 | 484,000 | 490,000 | 0 | 490,000 |
ZNB
|
2015-01-26
| 477,000 | 579,000 | 477,000 | 536,000 | 0 | 536,000 |
ZNB
|
2015-01-27
| 529,000 | 560,000 | 501,000 | 530,000 | 0 | 530,000 |
ZNB
|
2015-01-28
| 518,000 | 532,000 | 500,000 | 514,000 | 0 | 514,000 |
ZNB
|
2015-01-29
| 520,000 | 525,000 | 492,000 | 525,000 | 0 | 525,000 |
ZNB
|
2015-01-30
| 534,000 | 542,000 | 515,000 | 531,000 | 0 | 531,000 |
ZNB
|
2015-02-02
| 530,000 | 574,000 | 503,000 | 548,000 | 0 | 548,000 |
ZNB
|
2015-02-03
| 556,000 | 560,000 | 525,000 | 546,000 | 0 | 546,000 |
ZNB
|
2015-02-04
| 566,000 | 570,000 | 537,000 | 562,000 | 0 | 562,000 |
ZNB
|
2015-02-05
| 551,000 | 551,000 | 551,000 | 551,000 | 0 | 551,000 |
ZNB
|
2015-02-06
| 548,000 | 548,000 | 544,000 | 548,000 | 0 | 548,000 |
ZNB
|
2015-02-09
| 543,000 | 545,000 | 534,000 | 536,000 | 0 | 536,000 |
ZNB
|
2015-02-10
| 551,000 | 565,000 | 551,000 | 552,000 | 0 | 552,000 |
ZNB
|
2015-02-11
| 570,000 | 597,000 | 526,000 | 578,000 | 0 | 578,000 |
ZNB
|
2015-02-12
| 562,000 | 572,000 | 536,000 | 572,000 | 0 | 572,000 |
ZNB
|
2015-02-13
| 568,000 | 569,000 | 541,000 | 550,000 | 0 | 550,000 |
ZNB
|
2015-02-17
| 539,000 | 550,000 | 424,000 | 424,000 | 0 | 424,000 |
ZNB
|
2015-02-18
| 419,000 | 439,000 | 400,000 | 405,000 | 0 | 405,000 |
ZNB
|
2015-02-19
| 405,000 | 434,000 | 405,000 | 434,000 | 0 | 434,000 |
ZNB
|
2015-02-20
| 406,000 | 434,000 | 406,000 | 424,000 | 0 | 424,000 |
ZNB
|
2015-02-23
| 408,000 | 408,000 | 408,000 | 408,000 | 0 | 408,000 |
ZNB
|
2015-02-24
| 423,000 | 423,000 | 411,000 | 422,000 | 0 | 422,000 |
ZNB
|
2015-02-25
| 406,000 | 437,000 | 406,000 | 424,000 | 0 | 424,000 |
ZNB
|
2015-02-26
| 437,000 | 451,000 | 410,000 | 414,000 | 0 | 414,000 |
ZNB
|
2015-02-27
| 405,000 | 422,000 | 393,000 | 402,000 | 0 | 402,000 |
ZNB
|
2015-03-02
| 402,000 | 404,000 | 391,000 | 391,000 | 0 | 391,000 |
ZNB
|
2015-03-03
| 389,000 | 423,000 | 389,000 | 395,000 | 0 | 395,000 |
ZNB
|
2015-03-04
| 408,000 | 408,000 | 377,000 | 381,000 | 0 | 381,000 |
ZNB
|
2015-03-05
| 379,000 | 401,000 | 379,000 | 390,000 | 0 | 390,000 |
ZNB
|
2015-03-06
| 390,000 | 390,000 | 390,000 | 390,000 | 0 | 390,000 |
ZNB
|
2015-03-09
| 380,000 | 386,000 | 379,000 | 380,000 | 0 | 380,000 |
ZNB
|
2015-03-10
| 381,000 | 400,000 | 381,000 | 391,000 | 0 | 391,000 |
ZNB
|
2015-03-11
| 414,000 | 414,000 | 410,000 | 410,000 | 0 | 410,000 |
ZNB
|
2015-03-12
| 405,000 | 413,000 | 386,000 | 395,000 | 0 | 395,000 |
ZNB
|
2015-03-13
| 401,000 | 412,000 | 400,000 | 412,000 | 0 | 412,000 |
ZNB
|
2015-03-16
| 412,000 | 412,000 | 412,000 | 412,000 | 0 | 412,000 |
ZNB
|
2015-03-17
| 400,000 | 403,000 | 397,000 | 397,000 | 0 | 397,000 |
ZNB
|
2015-03-18
| 405,000 | 405,000 | 405,000 | 405,000 | 0 | 405,000 |
ZNB
|
2015-03-19
| 405,000 | 405,000 | 405,000 | 405,000 | 0 | 405,000 |
ZNB
|
2015-03-20
| 392,000 | 411,000 | 386,000 | 389,000 | 0 | 389,000 |
ZNB
|
2015-03-23
| 389,000 | 389,000 | 389,000 | 389,000 | 0 | 389,000 |
ZNB
|
2015-03-24
| 409,000 | 409,000 | 394,000 | 409,000 | 0 | 409,000 |
ZNB
|
2015-03-25
| 402,000 | 402,000 | 400,000 | 400,000 | 0 | 400,000 |
ZNB
|
2015-03-26
| 400,000 | 400,000 | 400,000 | 400,000 | 0 | 400,000 |
ZNB
|
2015-03-27
| 400,000 | 400,000 | 400,000 | 400,000 | 0 | 400,000 |
ZNB
|
2015-03-30
| 391,000 | 391,000 | 382,000 | 389,000 | 0 | 389,000 |
ZNB
|
2015-03-31
| 377,000 | 386,000 | 377,000 | 386,000 | 0 | 386,000 |
ZNB
|
2015-04-01
| 385,000 | 386,000 | 384,000 | 386,000 | 0 | 386,000 |
ZNB
|
2015-04-02
| 386,000 | 386,000 | 386,000 | 386,000 | 0 | 386,000 |
ZNB
|
2015-04-06
| 391,000 | 399,000 | 382,000 | 382,000 | 0 | 382,000 |
ZNB
|
2015-04-07
| 396,000 | 420,000 | 389,000 | 394,000 | 0 | 394,000 |
ZNB
|
2015-04-08
| 392,000 | 455,000 | 392,000 | 430,000 | 0 | 430,000 |
ZNB
|
2015-04-09
| 450,000 | 459,000 | 431,000 | 435,000 | 0 | 435,000 |
ZNB
|
2015-04-10
| 449,000 | 449,000 | 413,000 | 414,000 | 0 | 414,000 |
ZNB
|
2015-04-13
| 445,000 | 448,000 | 421,000 | 422,000 | 0 | 422,000 |
ZNB
|
2015-04-14
| 415,000 | 447,000 | 415,000 | 447,000 | 0 | 447,000 |
ZNB
|
2015-04-15
| 420,000 | 431,000 | 420,000 | 431,000 | 0 | 431,000 |
ZNB
|
2015-04-16
| 422,000 | 440,000 | 420,000 | 430,000 | 0 | 430,000 |
ZNB
|
2015-04-17
| 412,000 | 421,000 | 394,000 | 394,000 | 0 | 394,000 |
ZNB
|
2015-04-20
| 394,000 | 394,000 | 394,000 | 394,000 | 0 | 394,000 |
ZNB
|
2015-04-21
| 400,000 | 415,000 | 390,000 | 409,000 | 0 | 409,000 |
ZNB
|
2015-04-22
| 419,000 | 419,000 | 412,000 | 412,000 | 0 | 412,000 |
ZNB
|
2015-04-23
| 414,000 | 414,000 | 400,000 | 400,000 | 0 | 400,000 |
ZNB
|
2015-04-24
| 390,000 | 417,000 | 390,000 | 416,000 | 0 | 416,000 |
ZNB
|
2015-04-27
| 407,000 | 409,000 | 407,000 | 409,000 | 0 | 409,000 |
ZNB
|
2015-04-28
| 410,000 | 410,000 | 407,000 | 409,000 | 0 | 409,000 |
ZNB
|
2015-04-29
| 410,000 | 416,000 | 409,000 | 416,000 | 0 | 416,000 |
ZNB
|
2015-04-30
| 416,000 | 416,000 | 405,000 | 405,000 | 0 | 405,000 |
ZNB
|
2015-05-01
| 411,000 | 411,000 | 403,000 | 403,000 | 0 | 403,000 |
ZNB
|
2015-05-04
| 404,000 | 413,000 | 392,000 | 393,000 | 0 | 393,000 |
ZNB
|
2015-05-05
| 409,000 | 409,000 | 397,000 | 397,000 | 0 | 397,000 |
ZNB
|
2015-05-06
| 406,000 | 406,000 | 406,000 | 406,000 | 0 | 406,000 |
ZNB
|
2015-05-07
| 389,000 | 412,000 | 389,000 | 412,000 | 0 | 412,000 |
ZNB
|
2015-05-08
| 405,000 | 443,000 | 405,000 | 442,000 | 0 | 442,000 |
ZNB
|
2015-05-11
| 420,000 | 424,000 | 418,000 | 422,000 | 0 | 422,000 |
ZNB
|
2015-05-12
| 443,000 | 443,000 | 400,000 | 410,000 | 0 | 410,000 |
ZNB
|
2015-05-13
| 401,000 | 419,000 | 394,000 | 419,000 | 1 | 419,000 |
ZNB
|
2015-05-14
| 400,000 | 417,000 | 391,000 | 395,000 | 0 | 395,000 |
ZNB
|
2015-05-15
| 394,000 | 397,000 | 388,000 | 389,000 | 0 | 389,000 |
ZNB
|
2015-05-18
| 403,000 | 403,000 | 395,000 | 395,000 | 0 | 395,000 |
ZNB
|
2015-05-19
| 403,000 | 403,000 | 399,000 | 400,000 | 0 | 400,000 |
ZNB
|
2015-05-20
| 397,000 | 397,000 | 391,000 | 393,000 | 0 | 393,000 |
ZNB
|
2015-05-21
| 392,000 | 392,000 | 387,000 | 388,000 | 0 | 388,000 |
ZNB
|
2015-05-22
| 390,000 | 391,000 | 386,000 | 386,000 | 0 | 386,000 |
ZNB
|
2015-05-26
| 394,000 | 395,000 | 394,000 | 395,000 | 0 | 395,000 |
ZNB
|
2015-05-27
| 397,000 | 397,000 | 394,000 | 394,000 | 0 | 394,000 |