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
0.8
0.8
0.8
0.8
0.43525
700
ZYXI
2011-09-02
0.75
0.75
0.75
0.75
0.408047
5,600
ZYXI
2011-09-06
0.75
0.75
0.75
0.75
0.408047
0
ZYXI
2011-09-07
0.75
0.75
0.75
0.75
0.408047
1,000
ZYXI
2011-09-08
0.75
0.8
0.7
0.8
0.43525
4,500
ZYXI
2011-09-09
0.8
0.8
0.8
0.8
0.43525
0
ZYXI
2011-09-12
0.8
0.8
0.8
0.8
0.43525
5,000
ZYXI
2011-09-13
0.8
0.8
0.8
0.8
0.43525
0
ZYXI
2011-09-14
0.73
0.75
0.73
0.75
0.408047
11,000
ZYXI
2011-09-15
0.72
0.8
0.72
0.8
0.43525
1,300
ZYXI
2011-09-16
0.8
0.8
0.8
0.8
0.43525
0
ZYXI
2011-09-19
0.79
0.81
0.73
0.73
0.397165
4,900
ZYXI
2011-09-20
0.73
0.73
0.73
0.73
0.397165
1,200
ZYXI
2011-09-21
0.77
0.77
0.77
0.77
0.418928
800
ZYXI
2011-09-22
0.73
0.73
0.73
0.73
0.397165
3,900
ZYXI
2011-09-23
0.78
0.78
0.78
0.78
0.424368
2,500
ZYXI
2011-09-26
0.79
0.79
0.79
0.79
0.429809
200
ZYXI
2011-09-27
0.79
0.79
0.7
0.79
0.429809
3,300
ZYXI
2011-09-28
0.78
0.79
0.78
0.79
0.429809
1,300
ZYXI
2011-09-29
0.79
0.79
0.79
0.79
0.429809
0
ZYXI
2011-09-30
0.79
0.79
0.79
0.79
0.429809
0
ZYXI
2011-10-03
0.71
0.76
0.71
0.76
0.413487
2,400
ZYXI
2011-10-04
0.6
0.75
0.6
0.69
0.375403
1,000
ZYXI
2011-10-05
0.69
0.69
0.69
0.69
0.375403
800
ZYXI
2011-10-06
0.69
0.69
0.69
0.69
0.375403
0
ZYXI
2011-10-07
0.69
0.74
0.62
0.74
0.402606
22,200
ZYXI
2011-10-10
0.74
0.74
0.74
0.74
0.402606
0
ZYXI
2011-10-11
0.74
0.74
0.66
0.74
0.402606
6,200
ZYXI
2011-10-12
0.74
0.74
0.74
0.74
0.402606
0
ZYXI
2011-10-13
0.68
0.73
0.68
0.73
0.397165
1,800
ZYXI
2011-10-14
0.73
0.73
0.73
0.73
0.397165
100
ZYXI
2011-10-17
0.73
0.73
0.66
0.7
0.380843
14,600
ZYXI
2011-10-18
0.7
0.74
0.7
0.7
0.380843
23,100
ZYXI
2011-10-19
0.73
0.74
0.72
0.74
0.402606
6,700
ZYXI
2011-10-20
0.74
0.74
0.74
0.74
0.402606
0
ZYXI
2011-10-21
0.74
0.74
0.74
0.74
0.402606
0
ZYXI
2011-10-24
0.71
0.71
0.71
0.71
0.386284
400
ZYXI
2011-10-25
0.67
0.68
0.67
0.68
0.369962
7,400
ZYXI
2011-10-26
0.72
0.75
0.72
0.75
0.408047
13,600
ZYXI
2011-10-27
0.78
0.78
0.78
0.78
0.424368
1,000
ZYXI
2011-10-28
0.67
0.77
0.67
0.77
0.418928
1,500
ZYXI
2011-10-31
0.67
0.77
0.67
0.77
0.418928
800
ZYXI
2011-11-01
0.77
0.77
0.77
0.77
0.418928
0
ZYXI
2011-11-02
0.8
0.8
0.79
0.79
0.429809
3,500
ZYXI
2011-11-03
0.79
0.81
0.79
0.8
0.43525
39,000
ZYXI
2011-11-04
0.79
0.79
0.79
0.79
0.429809
5,500
ZYXI
2011-11-07
0.75
0.75
0.75
0.75
0.408047
5,000
ZYXI
2011-11-08
0.72
0.72
0.69
0.7
0.380843
15,500
ZYXI
2011-11-09
0.7
0.8
0.7
0.79
0.429809
13,700
ZYXI
2011-11-10
0.71
0.79
0.71
0.79
0.429809
3,800
ZYXI
2011-11-11
0.79
0.79
0.79
0.79
0.429809
0
ZYXI
2011-11-14
0.75
0.75
0.71
0.75
0.408047
22,500
ZYXI
2011-11-15
0.75
0.75
0.75
0.75
0.408047
0
ZYXI
2011-11-16
0.75
0.75
0.73
0.73
0.397165
6,500
ZYXI
2011-11-17
0.73
0.73
0.73
0.73
0.397165
7,000
ZYXI
2011-11-18
0.72
0.78
0.72
0.78
0.424368
2,800
ZYXI
2011-11-21
0.77
0.77
0.77
0.77
0.418928
1,000
ZYXI
2011-11-22
0.72
0.72
0.72
0.72
0.391725
2,400
ZYXI
2011-11-23
0.75
0.75
0.75
0.75
0.408047
700
ZYXI
2011-11-25
0.75
0.75
0.75
0.75
0.408047
0
ZYXI
2011-11-28
0.75
0.75
0.75
0.75
0.408047
900
ZYXI
2011-11-29
0.75
0.75
0.75
0.75
0.408047
0
ZYXI
2011-11-30
0.7
0.7
0.7
0.7
0.380843
10,000
ZYXI
2011-12-01
0.75
0.75
0.72
0.72
0.391725
17,400
ZYXI
2011-12-02
0.72
0.72
0.7
0.7
0.380843
37,300
ZYXI
2011-12-05
0.66
0.74
0.63
0.63
0.342759
8,000
ZYXI
2011-12-06
0.69
0.69
0.69
0.69
0.375403
1,000
ZYXI
2011-12-07
0.7
0.7
0.7
0.7
0.380843
2,500
ZYXI
2011-12-08
0.7
0.7
0.7
0.7
0.380843
0
ZYXI
2011-12-09
0.7
0.7
0.7
0.7
0.380843
500
ZYXI
2011-12-12
0.64
0.64
0.64
0.64
0.3482
200
ZYXI
2011-12-13
0.7
0.7
0.65
0.7
0.380843
2,800
ZYXI
2011-12-14
0.66
0.7
0.66
0.7
0.380843
1,700
ZYXI
2011-12-15
0.65
0.7
0.64
0.7
0.380843
11,600
ZYXI
2011-12-16
0.7
0.7
0.7
0.7
0.380843
0
ZYXI
2011-12-19
0.62
0.7
0.62
0.62
0.337319
7,900
ZYXI
2011-12-20
0.65
0.65
0.62
0.62
0.337319
15,000
ZYXI
2011-12-21
0.6
0.64
0.6
0.64
0.3482
2,000
ZYXI
2011-12-22
0.61
0.65
0.61
0.65
0.35364
1,300
ZYXI
2011-12-23
0.62
0.65
0.62
0.65
0.35364
5,100
ZYXI
2011-12-27
0.65
0.65
0.65
0.65
0.35364
0
ZYXI
2011-12-28
0.6
0.61
0.6
0.61
0.331878
500
ZYXI
2011-12-29
0.65
0.68
0.65
0.68
0.369962
800
ZYXI
2011-12-30
0.7
0.7
0.7
0.7
0.380843
800
ZYXI
2012-01-03
0.71
0.71
0.71
0.71
0.386284
1,000
ZYXI
2012-01-04
0.7
0.73
0.7
0.73
0.397165
3,700
ZYXI
2012-01-05
0.62
0.74
0.62
0.74
0.402606
7,600
ZYXI
2012-01-06
0.62
0.69
0.62
0.69
0.375403
4,900
ZYXI
2012-01-09
0.65
0.7
0.65
0.7
0.380843
6,700
ZYXI
2012-01-10
0.7
0.7
0.7
0.7
0.380843
1,000
ZYXI
2012-01-11
0.7
0.7
0.65
0.69
0.375403
6,100
ZYXI
2012-01-12
0.69
0.69
0.69
0.69
0.375403
1,000
ZYXI
2012-01-13
0.65
0.65
0.62
0.64
0.3482
14,800
ZYXI
2012-01-17
0.65
0.7
0.55
0.7
0.380843
24,800
ZYXI
2012-01-18
0.7
0.7
0.7
0.7
0.380843
0
ZYXI
2012-01-19
0.62
0.7
0.62
0.7
0.380843
1,100
ZYXI
2012-01-20
0.64
0.64
0.64
0.64
0.3482
2,500
ZYXI
2012-01-23
0.64
0.64
0.64
0.64
0.3482
1,000
ZYXI
2012-01-24
0.64
0.64
0.64
0.64
0.3482
0
ZYXI
2012-01-25
0.7
0.7
0.7
0.7
0.380843
1,000
ZYXI
2012-01-26