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
|
|---|---|---|---|---|---|---|---|
3.57 | 3.57 | 3.25 | 3.45 | 3.358868 | 26,600 | ZYXI | 2018-06-07 |
3.46 | 3.49 | 3.26 | 3.45 | 3.358868 | 14,000 | ZYXI | 2018-06-08 |
3.5 | 3.69 | 3.25 | 3.25 | 3.164151 | 34,600 | ZYXI | 2018-06-11 |
3.25 | 3.25 | 3 | 3.06 | 2.97917 | 42,100 | ZYXI | 2018-06-12 |
3.05 | 3.49 | 3.05 | 3.4 | 3.310189 | 23,800 | ZYXI | 2018-06-13 |
3.3 | 3.42 | 3.3 | 3.42 | 3.32966 | 14,500 | ZYXI | 2018-06-14 |
3.37 | 3.45 | 3.36 | 3.36 | 3.271245 | 7,500 | ZYXI | 2018-06-15 |
3.45 | 3.55 | 3.36 | 3.5 | 3.407547 | 12,600 | ZYXI | 2018-06-18 |
3.55 | 3.65 | 3.41 | 3.5 | 3.407547 | 13,400 | ZYXI | 2018-06-19 |
3.7 | 3.7 | 3.46 | 3.46 | 3.368604 | 7,600 | ZYXI | 2018-06-20 |
3.46 | 3.46 | 3.3 | 3.3 | 3.21283 | 8,400 | ZYXI | 2018-06-21 |
3.3 | 3.3 | 3.1 | 3.1 | 3.018113 | 46,400 | ZYXI | 2018-06-22 |
3.08 | 3.14 | 3.05 | 3.12 | 3.037585 | 20,000 | ZYXI | 2018-06-25 |
3.12 | 3.12 | 3 | 3.11 | 3.027849 | 15,100 | ZYXI | 2018-06-26 |
3.11 | 3.13 | 3.05 | 3.06 | 2.97917 | 12,400 | ZYXI | 2018-06-27 |
3.05 | 3.12 | 2.95 | 3.02 | 2.940226 | 30,200 | ZYXI | 2018-06-28 |
3.14 | 3.14 | 3.05 | 3.1 | 3.018113 | 16,700 | ZYXI | 2018-06-29 |
2.75 | 3.03 | 2.75 | 2.9 | 2.823396 | 36,200 | ZYXI | 2018-07-02 |
3 | 3 | 2.9 | 2.92 | 2.842868 | 11,700 | ZYXI | 2018-07-03 |
3.05 | 3.05 | 2.7 | 2.78 | 2.706566 | 73,300 | ZYXI | 2018-07-05 |
2.6 | 2.76 | 2.6 | 2.74 | 2.667623 | 33,900 | ZYXI | 2018-07-06 |
2.65 | 3.03 | 2.6 | 3 | 2.920755 | 49,600 | ZYXI | 2018-07-09 |
2.9 | 3.02 | 2.9 | 3.01 | 2.93049 | 24,800 | ZYXI | 2018-07-10 |
2.98 | 3 | 2.9 | 3 | 2.920755 | 3,600 | ZYXI | 2018-07-11 |
2.95 | 3.01 | 2.95 | 3 | 2.920755 | 4,500 | ZYXI | 2018-07-12 |
2.95 | 3.01 | 2.95 | 3.01 | 2.93049 | 11,600 | ZYXI | 2018-07-13 |
3 | 3.01 | 2.99 | 2.99 | 2.911019 | 1,900 | ZYXI | 2018-07-16 |
2.98 | 2.98 | 2.85 | 2.9 | 2.823396 | 37,900 | ZYXI | 2018-07-17 |
2.93 | 2.93 | 2.75 | 2.89 | 2.81366 | 25,800 | ZYXI | 2018-07-18 |
2.82 | 2.82 | 2.79 | 2.79 | 2.716302 | 18,200 | ZYXI | 2018-07-19 |
3.15 | 3.15 | 2.9 | 2.99 | 2.911019 | 6,800 | ZYXI | 2018-07-20 |
2.98 | 2.98 | 2.85 | 2.85 | 2.774717 | 10,800 | ZYXI | 2018-07-23 |
2.83 | 2.83 | 2.59 | 2.67 | 2.599472 | 119,900 | ZYXI | 2018-07-24 |
2.67 | 2.92 | 2.65 | 2.9 | 2.823396 | 9,200 | ZYXI | 2018-07-25 |
2.8 | 2.92 | 2.77 | 2.9 | 2.823396 | 20,600 | ZYXI | 2018-07-26 |
2.88 | 3.1 | 2.85 | 3.05 | 2.969434 | 125,500 | ZYXI | 2018-07-27 |
3.1 | 3.1 | 2.92 | 3.04 | 2.959698 | 13,300 | ZYXI | 2018-07-30 |
2.99 | 2.99 | 2.85 | 2.99 | 2.911019 | 35,500 | ZYXI | 2018-07-31 |
2.62 | 3 | 2.62 | 2.99 | 2.911019 | 13,000 | ZYXI | 2018-08-01 |
3 | 3 | 2.6 | 2.7 | 2.628679 | 143,500 | ZYXI | 2018-08-02 |
2.75 | 2.9 | 2.74 | 2.89 | 2.81366 | 14,000 | ZYXI | 2018-08-03 |
2.95 | 3 | 2.66 | 2.72 | 2.648151 | 32,000 | ZYXI | 2018-08-06 |
2.66 | 2.66 | 2.62 | 2.63 | 2.560528 | 4,100 | ZYXI | 2018-08-07 |
2.61 | 2.75 | 2.5 | 2.5 | 2.433962 | 79,100 | ZYXI | 2018-08-08 |
2.5 | 2.5 | 2.4 | 2.4 | 2.336604 | 103,600 | ZYXI | 2018-08-09 |
2.71 | 2.98 | 2.45 | 2.9 | 2.823396 | 63,400 | ZYXI | 2018-08-10 |
2.9 | 2.9 | 2.58 | 2.89 | 2.81366 | 79,400 | ZYXI | 2018-08-13 |
2.8 | 2.9 | 2.8 | 2.9 | 2.823396 | 64,300 | ZYXI | 2018-08-14 |
2.9 | 2.9 | 2.74 | 2.88 | 2.803925 | 26,400 | ZYXI | 2018-08-15 |
2.83 | 2.89 | 2.75 | 2.89 | 2.81366 | 2,900 | ZYXI | 2018-08-16 |
2.89 | 3.18 | 2.89 | 3.12 | 3.037585 | 88,000 | ZYXI | 2018-08-17 |
3.09 | 3.15 | 3.04 | 3.14 | 3.057057 | 19,800 | ZYXI | 2018-08-20 |
3.08 | 3.37 | 3.08 | 3.37 | 3.280981 | 37,800 | ZYXI | 2018-08-21 |
3.37 | 3.4 | 3.37 | 3.39 | 3.300453 | 31,800 | ZYXI | 2018-08-22 |
3.11 | 3.72 | 3.11 | 3.46 | 3.368604 | 43,500 | ZYXI | 2018-08-23 |
3.52 | 3.52 | 3.39 | 3.5 | 3.407547 | 26,200 | ZYXI | 2018-08-24 |
3.39 | 3.73 | 3.23 | 3.63 | 3.534113 | 55,000 | ZYXI | 2018-08-27 |
3.65 | 3.7 | 3.39 | 3.4 | 3.310189 | 39,500 | ZYXI | 2018-08-28 |
3.17 | 3.38 | 3.1 | 3.1 | 3.018113 | 38,800 | ZYXI | 2018-08-29 |
3.1 | 3.18 | 3 | 3.12 | 3.037585 | 42,800 | ZYXI | 2018-08-30 |
3.13 | 3.16 | 3.02 | 3.08 | 2.998641 | 25,900 | ZYXI | 2018-08-31 |
3.03 | 3.23 | 3.03 | 3.2 | 3.115472 | 28,900 | ZYXI | 2018-09-04 |
3.17 | 3.3 | 3.17 | 3.3 | 3.21283 | 4,100 | ZYXI | 2018-09-05 |
3.3 | 3.69 | 3.2 | 3.35 | 3.261509 | 26,200 | ZYXI | 2018-09-06 |
3.33 | 3.59 | 3.17 | 3.17 | 3.086264 | 22,200 | ZYXI | 2018-09-07 |
3.38 | 3.45 | 3.18 | 3.35 | 3.261509 | 26,000 | ZYXI | 2018-09-10 |
3.28 | 3.3 | 3.18 | 3.3 | 3.21283 | 11,900 | ZYXI | 2018-09-11 |
3.49 | 3.5 | 3.25 | 3.35 | 3.261509 | 15,200 | ZYXI | 2018-09-12 |
3.49 | 3.6 | 3.35 | 3.35 | 3.261509 | 20,600 | ZYXI | 2018-09-13 |
3.25 | 3.3 | 3.19 | 3.27 | 3.183623 | 16,000 | ZYXI | 2018-09-14 |
3.25 | 3.27 | 3.25 | 3.27 | 3.183623 | 3,100 | ZYXI | 2018-09-17 |
3.2 | 3.25 | 3.12 | 3.25 | 3.164151 | 42,100 | ZYXI | 2018-09-18 |
3.12 | 3.17 | 3.03 | 3.14 | 3.057057 | 27,500 | ZYXI | 2018-09-19 |
3.1 | 3.14 | 3.03 | 3.09 | 3.008377 | 26,200 | ZYXI | 2018-09-20 |
3.1 | 3.1 | 3.02 | 3.1 | 3.018113 | 17,000 | ZYXI | 2018-09-21 |
3.2 | 3.2 | 3.1 | 3.17 | 3.086264 | 9,100 | ZYXI | 2018-09-24 |
3.1 | 3.2 | 3.1 | 3.2 | 3.115472 | 8,700 | ZYXI | 2018-09-25 |
3.09 | 3.19 | 3.09 | 3.13 | 3.047321 | 11,600 | ZYXI | 2018-09-26 |
3.13 | 3.14 | 3.08 | 3.1 | 3.018113 | 9,300 | ZYXI | 2018-09-27 |
3.08 | 3.08 | 2.98 | 2.98 | 2.901283 | 20,400 | ZYXI | 2018-09-28 |
2.98 | 3.25 | 2.76 | 2.8 | 2.726038 | 53,800 | ZYXI | 2018-10-01 |
2.76 | 3.08 | 2.46 | 3.08 | 2.998641 | 73,600 | ZYXI | 2018-10-02 |
3.03 | 3.13 | 2.9 | 3.05 | 2.969434 | 13,100 | ZYXI | 2018-10-03 |
2.9 | 3.05 | 2.9 | 3 | 2.920755 | 13,400 | ZYXI | 2018-10-04 |
2.95 | 2.98 | 2.8 | 2.95 | 2.872076 | 13,500 | ZYXI | 2018-10-05 |
3 | 3 | 2.95 | 2.95 | 2.872076 | 9,300 | ZYXI | 2018-10-08 |
2.95 | 3 | 2.95 | 2.98 | 2.901283 | 9,200 | ZYXI | 2018-10-09 |
3.1 | 3.24 | 3.1 | 3.2 | 3.115472 | 40,200 | ZYXI | 2018-10-10 |
3.23 | 3.24 | 3 | 3.1 | 3.018113 | 14,100 | ZYXI | 2018-10-11 |
3.05 | 3.28 | 3.05 | 3.22 | 3.134943 | 11,800 | ZYXI | 2018-10-12 |
3.15 | 3.28 | 3.15 | 3.21 | 3.125207 | 6,300 | ZYXI | 2018-10-15 |
3.04 | 3.35 | 2.99 | 3.07 | 2.988905 | 27,200 | ZYXI | 2018-10-16 |
3.15 | 3.15 | 3.07 | 3.12 | 3.037585 | 17,200 | ZYXI | 2018-10-17 |
3.3 | 3.3 | 3.05 | 3.07 | 2.988905 | 28,800 | ZYXI | 2018-10-18 |
3.21 | 3.21 | 3.2 | 3.2 | 3.115472 | 7,300 | ZYXI | 2018-10-19 |
3.05 | 3.17 | 3.05 | 3.15 | 3.066792 | 6,200 | ZYXI | 2018-10-22 |
3.05 | 3.22 | 3.05 | 3.22 | 3.134943 | 5,800 | ZYXI | 2018-10-23 |
3.06 | 3.16 | 3.06 | 3.16 | 3.076528 | 10,100 | ZYXI | 2018-10-24 |
3.22 | 3.22 | 3.04 | 3.19 | 3.105736 | 17,000 | ZYXI | 2018-10-25 |
3.15 | 3.19 | 3.01 | 3.05 | 2.969434 | 27,200 | ZYXI | 2018-10-26 |