Datasets:
sebdg
/
trading_data

Dataset card Viewer Files Community
1
Open
float64
0
182B
⌀
High
float64
0
182B
⌀
Low
float64
0
170B
⌀
Close
float64
0
174B
⌀
Adj Close
float64
-2,380,501,150,561,452,000,000
18,835,157,551B
⌀
Volume
float64
0
18B
⌀
File
stringlengths
1
5
Date
stringlengths
10
10
9.2
10.83
9.15
9.77
9.77
1,746,600
ZYXI
2020-01-09
9.99
10.99
9.91
10.68
10.68
823,300
ZYXI
2020-01-10
10.73
11.14
10.46
10.6
10.6
338,000
ZYXI
2020-01-13
10.61
10.61
10.05
10.19
10.19
278,000
ZYXI
2020-01-14
10.11
10.83
10.1
10.37
10.37
398,800
ZYXI
2020-01-15
10.3
10.78
10.16
10.58
10.58
196,400
ZYXI
2020-01-16
10.72
10.75
10.4
10.69
10.69
193,400
ZYXI
2020-01-17
10.8
11.28
10.56
10.61
10.61
329,500
ZYXI
2020-01-21
10.73
11.09
10.52
10.58
10.58
236,000
ZYXI
2020-01-22
10.49
10.6
10.17
10.42
10.42
247,200
ZYXI
2020-01-23
10.25
10.45
10.02
10.12
10.12
203,000
ZYXI
2020-01-24
9.86
10.3
9.75
9.94
9.94
187,500
ZYXI
2020-01-27
9.94
10.55
9.9
10.5
10.5
232,500
ZYXI
2020-01-28
10.57
10.81
9.89
9.91
9.91
351,800
ZYXI
2020-01-29
9.85
10.1
9.59
9.73
9.73
155,900
ZYXI
2020-01-30
9.73
10.04
9.34
9.61
9.61
180,300
ZYXI
2020-01-31
9.56
10
9.53
9.6
9.6
128,500
ZYXI
2020-02-03
9.74
9.9
9.5
9.54
9.54
111,000
ZYXI
2020-02-04
9.71
9.8
9.5
9.61
9.61
138,000
ZYXI
2020-02-05
9.61
9.79
9.53
9.62
9.62
157,700
ZYXI
2020-02-06
9.61
10.14
9.54
10.1
10.1
238,200
ZYXI
2020-02-07
10.1
10.64
9.93
9.97
9.97
275,400
ZYXI
2020-02-10
10.02
10.02
9.55
9.88
9.88
196,900
ZYXI
2020-02-11
9.92
10.5
9.92
10.32
10.32
261,200
ZYXI
2020-02-12
10.24
10.36
10.1
10.26
10.26
120,200
ZYXI
2020-02-13
10.2
10.33
9.95
10.16
10.16
199,800
ZYXI
2020-02-14
10.15
10.34
10.01
10.18
10.18
290,300
ZYXI
2020-02-18
10.21
10.6
9.93
10.5
10.5
157,800
ZYXI
2020-02-19
10.5
11
10.36
10.98
10.98
270,400
ZYXI
2020-02-20
11.08
12.26
11.02
11.86
11.86
692,100
ZYXI
2020-02-21
11.9
14.1
11.75
13.36
13.36
1,209,100
ZYXI
2020-02-24
13.68
13.89
12.63
12.72
12.72
476,800
ZYXI
2020-02-25
13.09
13.33
12.28
12.63
12.63
263,000
ZYXI
2020-02-26
12.38
12.48
11.85
11.92
11.92
346,100
ZYXI
2020-02-27
13.25
14.05
12.12
13.02
13.02
720,100
ZYXI
2020-02-28
12.9
14.2
12.9
14.03
14.03
811,500
ZYXI
2020-03-02
14.14
14.5
12.68
13.43
13.43
622,300
ZYXI
2020-03-03
13.81
14.5
13.43
14.4
14.4
551,900
ZYXI
2020-03-04
14.23
15.27
13.75
14.38
14.38
668,900
ZYXI
2020-03-05
14
14.66
13.58
14.17
14.17
311,400
ZYXI
2020-03-06
12.01
13.53
11.5
12.41
12.41
422,900
ZYXI
2020-03-09
12.67
12.94
11.56
11.9
11.9
374,300
ZYXI
2020-03-10
11.58
11.65
10.38
11.09
11.09
687,500
ZYXI
2020-03-11
10.11
10.5
9.1
9.16
9.16
407,200
ZYXI
2020-03-12
9.65
10.53
9.19
9.99
9.99
332,400
ZYXI
2020-03-13
8
9.9
7.93
9.35
9.35
315,300
ZYXI
2020-03-16
9.39
11.67
9.05
11.59
11.59
359,000
ZYXI
2020-03-17
11.29
11.85
9.5
10.32
10.32
409,500
ZYXI
2020-03-18
10.3
11.5
10.02
10.81
10.81
206,500
ZYXI
2020-03-19
10.96
11.31
9.78
9.78
9.78
354,700
ZYXI
2020-03-20
9.83
10.54
9.5
10.43
10.43
270,500
ZYXI
2020-03-23
10.78
11.2
10.17
10.43
10.43
320,500
ZYXI
2020-03-24
10.44
10.87
10.18
10.35
10.35
277,400
ZYXI
2020-03-25
10.23
11.43
10.23
11.1
11.1
189,500
ZYXI
2020-03-26
10.7
10.98
10.06
10.3
10.3
145,000
ZYXI
2020-03-27
10.16
11.06
10.16
10.8
10.8
162,300
ZYXI
2020-03-30
10.68
11.14
10.59
11.07
11.07
280,400
ZYXI
2020-03-31
11.16
11.16
10.51
10.92
10.92
315,900
ZYXI
2020-04-01