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
|
|---|---|---|---|---|---|---|---|
3.05 | 3.11 | 3.05 | 3.1 | 3.018113 | 10,000 | ZYXI | 2018-10-29 |
3.1 | 3.1 | 2.81 | 3.05 | 2.969434 | 13,000 | ZYXI | 2018-10-30 |
3.05 | 3.1 | 2.9 | 3.07 | 2.988905 | 24,900 | ZYXI | 2018-10-31 |
3.04 | 3.09 | 3.04 | 3.09 | 3.008377 | 13,100 | ZYXI | 2018-11-01 |
3.09 | 3.14 | 3.09 | 3.14 | 3.057057 | 8,800 | ZYXI | 2018-11-02 |
3.1 | 3.19 | 3.1 | 3.19 | 3.105736 | 5,000 | ZYXI | 2018-11-05 |
3.19 | 3.47 | 3.15 | 3.44 | 3.349132 | 68,500 | ZYXI | 2018-11-06 |
3.45 | 3.45 | 3.19 | 3.3 | 3.21283 | 9,700 | ZYXI | 2018-11-07 |
3.3 | 3.44 | 3.3 | 3.42 | 3.32966 | 9,900 | ZYXI | 2018-11-08 |
3.4 | 3.4 | 3.21 | 3.3 | 3.21283 | 12,100 | ZYXI | 2018-11-09 |
3.3 | 3.3 | 3.1 | 3.15 | 3.066792 | 8,200 | ZYXI | 2018-11-12 |
3.3 | 3.4 | 2.9 | 3.2 | 3.115472 | 16,100 | ZYXI | 2018-11-13 |
3.2 | 3.28 | 3.01 | 3.13 | 3.047321 | 10,800 | ZYXI | 2018-11-14 |
3.1 | 3.2 | 3.08 | 3.15 | 3.066792 | 3,000 | ZYXI | 2018-11-15 |
3.18 | 3.2 | 3.1 | 3.1 | 3.018113 | 6,400 | ZYXI | 2018-11-16 |
3.1 | 3.11 | 3 | 3 | 2.920755 | 4,600 | ZYXI | 2018-11-19 |
3.1 | 3.11 | 2.75 | 2.94 | 2.86234 | 24,900 | ZYXI | 2018-11-20 |
2.97 | 3.1 | 2.96 | 3.1 | 3.018113 | 5,200 | ZYXI | 2018-11-21 |
3.08 | 3.08 | 3.08 | 3.08 | 2.998641 | 100 | ZYXI | 2018-11-23 |
3.1 | 3.1 | 3 | 3 | 2.920755 | 2,100 | ZYXI | 2018-11-26 |
3.08 | 3.08 | 3 | 3 | 2.920755 | 1,800 | ZYXI | 2018-11-27 |
3 | 3.1 | 2.86 | 3.1 | 3.018113 | 12,300 | ZYXI | 2018-11-28 |
3.05 | 3.1 | 3.05 | 3.1 | 3.018113 | 4,000 | ZYXI | 2018-11-29 |
3.07 | 3.1 | 2.94 | 3.1 | 3.018113 | 3,800 | ZYXI | 2018-11-30 |
3.1 | 3.1 | 2.94 | 3.08 | 2.998641 | 12,500 | ZYXI | 2018-12-03 |
2.81 | 3 | 2.81 | 2.85 | 2.774717 | 30,600 | ZYXI | 2018-12-04 |
2.9 | 3.05 | 2.88 | 3.02 | 2.940226 | 44,500 | ZYXI | 2018-12-06 |
3.01 | 3.21 | 2.91 | 3.1 | 3.018113 | 35,300 | ZYXI | 2018-12-07 |
3.1 | 3.2 | 3.1 | 3.15 | 3.066792 | 3,200 | ZYXI | 2018-12-10 |
3.1 | 3.11 | 3.07 | 3.07 | 2.988905 | 5,500 | ZYXI | 2018-12-11 |
3.07 | 3.07 | 3.02 | 3.02 | 2.940226 | 2,400 | ZYXI | 2018-12-12 |
3.02 | 3.14 | 3.02 | 3.1 | 3.018113 | 9,000 | ZYXI | 2018-12-13 |
3.05 | 3.05 | 3.03 | 3.03 | 2.949962 | 4,700 | ZYXI | 2018-12-14 |
3.02 | 3.1 | 3 | 3.04 | 2.959698 | 5,800 | ZYXI | 2018-12-17 |
3.01 | 3.01 | 2.96 | 3.01 | 2.93049 | 6,600 | ZYXI | 2018-12-18 |
2.96 | 3.1 | 2.94 | 2.97 | 2.891547 | 33,100 | ZYXI | 2018-12-19 |
2.95 | 3.1 | 2.87 | 2.9 | 2.823396 | 29,400 | ZYXI | 2018-12-20 |
2.86 | 2.91 | 2.81 | 2.81 | 2.735774 | 23,000 | ZYXI | 2018-12-21 |
2.71 | 2.72 | 2.65 | 2.69 | 2.618943 | 17,600 | ZYXI | 2018-12-24 |
2.65 | 2.69 | 2.62 | 2.69 | 2.618943 | 20,400 | ZYXI | 2018-12-26 |
2.69 | 2.69 | 2.58 | 2.63 | 2.560528 | 20,800 | ZYXI | 2018-12-27 |
2.69 | 2.69 | 2.64 | 2.65 | 2.58 | 12,800 | ZYXI | 2018-12-28 |
2.6 | 3 | 2.6 | 2.94 | 2.94 | 21,800 | ZYXI | 2018-12-31 |
3 | 3 | 2.7 | 2.89 | 2.89 | 11,300 | ZYXI | 2019-01-02 |
3 | 3 | 2.76 | 2.82 | 2.82 | 6,700 | ZYXI | 2019-01-03 |
2.85 | 2.98 | 2.85 | 2.95 | 2.95 | 1,100 | ZYXI | 2019-01-04 |
2.97 | 2.97 | 2.91 | 2.96 | 2.96 | 7,100 | ZYXI | 2019-01-07 |
2.95 | 2.95 | 2.85 | 2.94 | 2.94 | 2,800 | ZYXI | 2019-01-08 |
2.85 | 3 | 2.85 | 3 | 3 | 10,200 | ZYXI | 2019-01-09 |
3 | 3 | 2.95 | 3 | 3 | 14,700 | ZYXI | 2019-01-10 |
3 | 3 | 2.86 | 3 | 3 | 13,800 | ZYXI | 2019-01-11 |
3 | 3.08 | 2.95 | 3.01 | 3.01 | 14,500 | ZYXI | 2019-01-14 |
3.06 | 3.1 | 3.06 | 3.1 | 3.1 | 22,800 | ZYXI | 2019-01-15 |
3.1 | 3.1 | 3.05 | 3.09 | 3.09 | 107,500 | ZYXI | 2019-01-16 |
3.1 | 3.15 | 3.1 | 3.15 | 3.15 | 29,600 | ZYXI | 2019-01-17 |
3.13 | 3.35 | 3.1 | 3.33 | 3.33 | 46,500 | ZYXI | 2019-01-18 |
3.33 | 3.38 | 3.07 | 3.34 | 3.34 | 19,900 | ZYXI | 2019-01-22 |
3.11 | 3.44 | 3.06 | 3.44 | 3.44 | 101,600 | ZYXI | 2019-01-23 |
3.43 | 3.47 | 3.36 | 3.46 | 3.46 | 18,100 | ZYXI | 2019-01-24 |
3.46 | 3.59 | 3.26 | 3.45 | 3.45 | 52,100 | ZYXI | 2019-01-25 |
3.4 | 3.58 | 3.4 | 3.55 | 3.55 | 26,000 | ZYXI | 2019-01-28 |
3.6 | 3.7 | 3.59 | 3.7 | 3.7 | 20,700 | ZYXI | 2019-01-29 |
3.71 | 3.93 | 3.64 | 3.85 | 3.85 | 38,800 | ZYXI | 2019-01-30 |
3.84 | 4 | 3.8 | 4 | 4 | 30,800 | ZYXI | 2019-01-31 |
3.99 | 3.99 | 3.7 | 3.93 | 3.93 | 9,200 | ZYXI | 2019-02-01 |
3.85 | 3.9 | 3.7 | 3.83 | 3.83 | 20,300 | ZYXI | 2019-02-04 |
3.6 | 3.79 | 3.51 | 3.65 | 3.65 | 18,700 | ZYXI | 2019-02-05 |
3.6 | 3.84 | 3.51 | 3.76 | 3.76 | 5,400 | ZYXI | 2019-02-06 |
3.79 | 4.15 | 3.71 | 3.95 | 3.95 | 119,800 | ZYXI | 2019-02-07 |
3.95 | 4.45 | 3.9 | 4.45 | 4.45 | 48,000 | ZYXI | 2019-02-08 |
4.47 | 5.43 | 4.45 | 5.42 | 5.42 | 88,800 | ZYXI | 2019-02-11 |
5.25 | 5.25 | 4.42 | 4.85 | 4.85 | 51,100 | ZYXI | 2019-02-12 |
4.85 | 4.96 | 4.85 | 4.86 | 4.86 | 30,000 | ZYXI | 2019-02-13 |
4.89 | 4.99 | 4.69 | 4.95 | 4.95 | 20,800 | ZYXI | 2019-02-14 |
4.99 | 4.99 | 4.94 | 4.95 | 4.95 | 48,200 | ZYXI | 2019-02-15 |
4.99 | 5.14 | 4.96 | 5.09 | 5.09 | 37,100 | ZYXI | 2019-02-19 |
5.15 | 5.25 | 5.1 | 5.22 | 5.22 | 34,400 | ZYXI | 2019-02-20 |
5.25 | 5.5 | 5.2 | 5.4 | 5.4 | 88,200 | ZYXI | 2019-02-21 |
5.46 | 5.5 | 5.28 | 5.43 | 5.43 | 75,100 | ZYXI | 2019-02-22 |
5.75 | 5.9 | 5.43 | 5.57 | 5.57 | 88,900 | ZYXI | 2019-02-25 |
5.6 | 5.6 | 5.35 | 5.4 | 5.4 | 47,900 | ZYXI | 2019-02-26 |
5.3 | 5.51 | 4.3 | 4.95 | 4.95 | 156,400 | ZYXI | 2019-02-27 |
4.96 | 5.1 | 4.6 | 4.96 | 4.96 | 59,700 | ZYXI | 2019-02-28 |
5.02 | 5.03 | 4.75 | 4.91 | 4.91 | 42,200 | ZYXI | 2019-03-01 |
5.03 | 5.08 | 4.8 | 5 | 5 | 26,600 | ZYXI | 2019-03-04 |
5 | 5.02 | 4.79 | 4.85 | 4.85 | 40,500 | ZYXI | 2019-03-05 |
4.78 | 4.78 | 4.41 | 4.43 | 4.43 | 76,300 | ZYXI | 2019-03-06 |
4.6 | 4.75 | 4.47 | 4.69 | 4.69 | 52,500 | ZYXI | 2019-03-07 |
4.75 | 4.95 | 4.57 | 4.86 | 4.86 | 86,400 | ZYXI | 2019-03-08 |
4.9 | 4.9 | 4.65 | 4.65 | 4.65 | 28,700 | ZYXI | 2019-03-11 |
4.75 | 4.8 | 4.71 | 4.76 | 4.76 | 16,400 | ZYXI | 2019-03-12 |
4.74 | 4.8 | 4.66 | 4.8 | 4.8 | 17,900 | ZYXI | 2019-03-13 |
4.75 | 4.76 | 4.25 | 4.56 | 4.56 | 53,800 | ZYXI | 2019-03-14 |
4.55 | 4.68 | 4.37 | 4.39 | 4.39 | 47,700 | ZYXI | 2019-03-15 |
4.39 | 4.59 | 4.3 | 4.35 | 4.35 | 45,700 | ZYXI | 2019-03-18 |
4.35 | 4.48 | 4.35 | 4.4 | 4.4 | 66,100 | ZYXI | 2019-03-19 |
4.4 | 4.5 | 4.37 | 4.46 | 4.46 | 26,000 | ZYXI | 2019-03-20 |
4.51 | 4.55 | 4.45 | 4.45 | 4.45 | 13,400 | ZYXI | 2019-03-21 |
4.46 | 4.5 | 4.45 | 4.5 | 4.5 | 11,900 | ZYXI | 2019-03-22 |
4.5 | 4.5 | 4.4 | 4.41 | 4.41 | 21,200 | ZYXI | 2019-03-25 |