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
|
2015-05-28
| 390,000 | 394,000 | 390,000 | 394,000 | 0 | 394,000 |
ZNB
|
2015-05-29
| 391,000 | 400,000 | 391,000 | 400,000 | 0 | 400,000 |
ZNB
|
2015-06-01
| 390,000 | 390,000 | 388,000 | 388,000 | 0 | 388,000 |
ZNB
|
2015-06-02
| 396,000 | 396,000 | 385,000 | 385,000 | 0 | 385,000 |
ZNB
|
2015-06-03
| 385,000 | 385,000 | 385,000 | 385,000 | 0 | 385,000 |
ZNB
|
2015-06-04
| 387,000 | 396,000 | 387,000 | 394,000 | 0 | 394,000 |
ZNB
|
2015-06-05
| 383,000 | 392,000 | 383,000 | 392,000 | 0 | 392,000 |
ZNB
|
2015-06-08
| 382,000 | 390,000 | 382,000 | 390,000 | 0 | 390,000 |
ZNB
|
2015-06-09
| 400,000 | 400,000 | 382,000 | 395,000 | 0 | 395,000 |
ZNB
|
2015-06-10
| 391,000 | 469,000 | 391,000 | 422,000 | 1 | 422,000 |
ZNB
|
2015-06-11
| 435,000 | 479,000 | 427,000 | 456,000 | 0 | 456,000 |
ZNB
|
2015-06-12
| 437,000 | 445,000 | 422,000 | 424,000 | 0 | 424,000 |
ZNB
|
2015-06-15
| 424,000 | 471,000 | 424,000 | 446,000 | 0 | 446,000 |
ZNB
|
2015-06-16
| 459,000 | 464,000 | 430,000 | 464,000 | 0 | 464,000 |
ZNB
|
2015-06-17
| 458,000 | 458,000 | 425,000 | 444,000 | 0 | 444,000 |
ZNB
|
2015-06-18
| 444,000 | 444,000 | 444,000 | 444,000 | 0 | 444,000 |
ZNB
|
2015-06-19
| 455,000 | 455,000 | 428,000 | 428,000 | 0 | 428,000 |
ZNB
|
2015-06-22
| 422,000 | 426,000 | 422,000 | 423,000 | 0 | 423,000 |
ZNB
|
2015-06-23
| 423,000 | 447,000 | 423,000 | 447,000 | 0 | 447,000 |
ZNB
|
2015-06-24
| 424,000 | 424,000 | 417,000 | 422,000 | 0 | 422,000 |
ZNB
|
2015-06-25
| 409,000 | 409,000 | 409,000 | 409,000 | 0 | 409,000 |
ZNB
|
2015-06-26
| 395,000 | 407,000 | 391,000 | 391,000 | 0 | 391,000 |
ZNB
|
2015-06-29
| 380,000 | 380,000 | 380,000 | 380,000 | 0 | 380,000 |
ZNB
|
2015-06-30
| 406,000 | 406,000 | 382,000 | 383,000 | 0 | 383,000 |
ZNB
|
2015-07-01
| 387,000 | 387,000 | 387,000 | 387,000 | 0 | 387,000 |
ZNB
|
2015-07-02
| 399,000 | 399,000 | 398,000 | 398,000 | 0 | 398,000 |
ZNB
|
2015-07-06
| 381,000 | 403,000 | 381,000 | 402,000 | 0 | 402,000 |
ZNB
|
2015-07-07
| 383,000 | 383,000 | 378,000 | 381,000 | 0 | 381,000 |
ZNB
|
2015-07-08
| 361,000 | 369,000 | 361,000 | 367,000 | 0 | 367,000 |
ZNB
|
2015-07-09
| 367,000 | 367,000 | 367,000 | 367,000 | 0 | 367,000 |
ZNB
|
2015-07-10
| 369,000 | 370,000 | 368,000 | 370,000 | 0 | 370,000 |
ZNB
|
2015-07-13
| 375,000 | 375,000 | 365,000 | 373,000 | 0 | 373,000 |
ZNB
|
2015-07-14
| 365,000 | 365,000 | 365,000 | 365,000 | 0 | 365,000 |
ZNB
|
2015-07-15
| 365,000 | 365,000 | 365,000 | 365,000 | 0 | 365,000 |
ZNB
|
2015-07-16
| 361,000 | 363,000 | 361,000 | 363,000 | 0 | 363,000 |
ZNB
|
2015-07-17
| 351,000 | 361,000 | 351,000 | 353,000 | 0 | 353,000 |
ZNB
|
2015-07-20
| 352,000 | 352,000 | 346,000 | 347,000 | 0 | 347,000 |
ZNB
|
2015-07-21
| 347,000 | 347,000 | 347,000 | 347,000 | 0 | 347,000 |
ZNB
|
2015-07-22
| 347,000 | 347,000 | 347,000 | 347,000 | 0 | 347,000 |
ZNB
|
2015-07-23
| 353,000 | 353,000 | 353,000 | 353,000 | 0 | 353,000 |
ZNB
|
2015-07-24
| 351,000 | 351,000 | 351,000 | 351,000 | 0 | 351,000 |
ZNB
|
2015-07-27
| 351,000 | 351,000 | 351,000 | 351,000 | 0 | 351,000 |
ZNB
|
2015-07-28
| 351,000 | 374,000 | 351,000 | 356,000 | 0 | 356,000 |
ZNB
|
2015-07-29
| 356,000 | 356,000 | 356,000 | 356,000 | 0 | 356,000 |
ZNB
|
2015-07-30
| 356,000 | 356,000 | 356,000 | 356,000 | 0 | 356,000 |
ZNB
|
2015-07-31
| 353,000 | 363,000 | 346,000 | 346,000 | 0 | 346,000 |
ZNB
|
2015-08-03
| 360,000 | 360,000 | 358,000 | 358,000 | 0 | 358,000 |
ZNB
|
2015-08-04
| 342,000 | 343,000 | 342,000 | 342,000 | 0 | 342,000 |
ZNB
|
2015-08-05
| 345,000 | 346,000 | 345,000 | 346,000 | 0 | 346,000 |
ZNB
|
2015-08-06
| 343,000 | 343,000 | 343,000 | 343,000 | 0 | 343,000 |
ZNB
|
2015-08-07
| 343,000 | 343,000 | 343,000 | 343,000 | 0 | 343,000 |
ZNB
|
2015-08-10
| 347,000 | 347,000 | 347,000 | 347,000 | 0 | 347,000 |
ZNB
|
2015-08-11
| 358,000 | 358,000 | 358,000 | 358,000 | 0 | 358,000 |
ZNB
|
2015-08-12
| 358,000 | 358,000 | 358,000 | 358,000 | 0 | 358,000 |
ZNB
|
2015-08-13
| 332,000 | 335,000 | 332,000 | 332,000 | 0 | 332,000 |
ZNB
|
2015-08-14
| 332,000 | 332,000 | 332,000 | 332,000 | 0 | 332,000 |
ZNB
|
2015-08-17
| 332,000 | 332,000 | 332,000 | 332,000 | 0 | 332,000 |
ZNB
|
2015-08-18
| 338,000 | 340,000 | 338,000 | 340,000 | 0 | 340,000 |
ZNB
|
2015-08-19
| 340,000 | 340,000 | 340,000 | 340,000 | 0 | 340,000 |
ZNB
|
2015-08-20
| 340,000 | 340,000 | 340,000 | 340,000 | 0 | 340,000 |
ZNB
|
2015-08-21
| 340,000 | 340,000 | 340,000 | 340,000 | 0 | 340,000 |
ZNB
|
2015-08-24
| 333,000 | 333,000 | 311,000 | 311,000 | 0 | 311,000 |
ZNB
|
2015-08-25
| 316,000 | 316,000 | 301,000 | 301,000 | 0 | 301,000 |
ZNB
|
2015-08-26
| 301,000 | 301,000 | 301,000 | 301,000 | 0 | 301,000 |
ZNB
|
2015-08-27
| 302,000 | 303,000 | 302,000 | 303,000 | 0 | 303,000 |
ZNB
|
2015-08-28
| 303,000 | 303,000 | 303,000 | 303,000 | 0 | 303,000 |
ZNB
|
2015-08-31
| 297,000 | 314,000 | 263,000 | 263,000 | 0 | 263,000 |
ZNB
|
2015-09-01
| 302,000 | 302,000 | 289,000 | 299,000 | 0 | 299,000 |
ZNB
|
2015-09-02
| 296,000 | 333,000 | 296,000 | 333,000 | 0 | 333,000 |
ZNB
|
2015-09-03
| 333,000 | 333,000 | 333,000 | 333,000 | 0 | 333,000 |
ZNB
|
2015-09-04
| 334,000 | 334,000 | 334,000 | 334,000 | 0 | 334,000 |
ZNB
|
2015-09-08
| 334,000 | 334,000 | 334,000 | 334,000 | 0 | 334,000 |
ZNB
|
2015-09-09
| 334,000 | 334,000 | 334,000 | 334,000 | 0 | 334,000 |
ZNB
|
2015-09-10
| 334,000 | 334,000 | 334,000 | 334,000 | 0 | 334,000 |
ZNB
|
2015-09-11
| 334,000 | 334,000 | 334,000 | 334,000 | 0 | 334,000 |
ZNB
|
2015-09-14
| 334,000 | 334,000 | 334,000 | 334,000 | 0 | 334,000 |
ZNB
|
2015-09-15
| 334,000 | 334,000 | 334,000 | 334,000 | 0 | 334,000 |
ZNB
|
2015-09-16
| 327,000 | 327,000 | 327,000 | 327,000 | 0 | 327,000 |
ZNB
|
2015-09-17
| 327,000 | 327,000 | 327,000 | 327,000 | 0 | 327,000 |
ZNB
|
2015-09-18
| 327,000 | 327,000 | 327,000 | 327,000 | 0 | 327,000 |
ZNB
|
2015-09-21
| 327,000 | 327,000 | 327,000 | 327,000 | 0 | 327,000 |
ZNB
|
2015-09-22
| 327,000 | 327,000 | 327,000 | 327,000 | 0 | 327,000 |
ZNB
|
2015-09-23
| 327,000 | 327,000 | 327,000 | 327,000 | 0 | 327,000 |
ZNB
|
2015-09-24
| 327,000 | 327,000 | 327,000 | 327,000 | 0 | 327,000 |
ZNB
|
2015-09-25
| 327,000 | 327,000 | 327,000 | 327,000 | 0 | 327,000 |
ZNB
|
2015-09-28
| 297,000 | 297,000 | 295,000 | 295,000 | 0 | 295,000 |
ZNB
|
2015-09-29
| 295,000 | 305,000 | 295,000 | 295,000 | 0 | 295,000 |
ZNB
|
2015-09-30
| 295,000 | 295,000 | 295,000 | 295,000 | 0 | 295,000 |
ZNB
|
2015-10-01
| 297,000 | 297,000 | 295,000 | 297,000 | 0 | 297,000 |
ZNB
|
2015-10-02
| 295,000 | 295,000 | 295,000 | 295,000 | 0 | 295,000 |
ZNB
|
2015-10-05
| 295,000 | 295,000 | 295,000 | 295,000 | 0 | 295,000 |
ZNB
|
2015-10-06
| 295,000 | 295,000 | 295,000 | 295,000 | 0 | 295,000 |
ZNB
|
2015-10-07
| 295,000 | 295,000 | 295,000 | 295,000 | 0 | 295,000 |
ZNB
|
2015-10-08
| 271,000 | 276,000 | 271,000 | 276,000 | 0 | 276,000 |
ZNB
|
2015-10-09
| 305,000 | 305,000 | 300,000 | 300,000 | 0 | 300,000 |
ZNB
|
2015-10-12
| 303,000 | 303,000 | 303,000 | 303,000 | 0 | 303,000 |
ZNB
|
2015-10-13
| 303,000 | 303,000 | 303,000 | 303,000 | 0 | 303,000 |
ZNB
|
2015-10-14
| 303,000 | 303,000 | 303,000 | 303,000 | 0 | 303,000 |
ZNB
|
2015-10-15
| 303,000 | 303,000 | 303,000 | 303,000 | 0 | 303,000 |
ZNB
|
2015-10-16
| 303,000 | 303,000 | 303,000 | 303,000 | 0 | 303,000 |