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
|
|---|---|---|---|---|---|---|---|
4.46 | 4.49 | 4.25 | 4.42 | 4.42 | 14,500 | ZYXI | 2019-03-26 |
4.37 | 4.46 | 4.27 | 4.46 | 4.46 | 7,900 | ZYXI | 2019-03-27 |
4.49 | 4.49 | 4.45 | 4.45 | 4.45 | 13,300 | ZYXI | 2019-03-28 |
4.48 | 4.5 | 4.4 | 4.5 | 4.5 | 24,000 | ZYXI | 2019-03-29 |
4.55 | 4.65 | 4.5 | 4.65 | 4.65 | 48,000 | ZYXI | 2019-04-01 |
4.7 | 4.75 | 4.5 | 4.73 | 4.73 | 20,000 | ZYXI | 2019-04-02 |
4.66 | 4.77 | 4.6 | 4.75 | 4.75 | 42,700 | ZYXI | 2019-04-03 |
4.75 | 4.75 | 4.66 | 4.75 | 4.75 | 12,000 | ZYXI | 2019-04-04 |
4.75 | 4.78 | 4.6 | 4.67 | 4.67 | 20,600 | ZYXI | 2019-04-05 |
4.75 | 4.85 | 4.75 | 4.8 | 4.8 | 126,100 | ZYXI | 2019-04-08 |
4.85 | 5.24 | 4.84 | 5.24 | 5.24 | 123,700 | ZYXI | 2019-04-09 |
5.1 | 5.19 | 4.81 | 5.02 | 5.02 | 116,200 | ZYXI | 2019-04-10 |
5 | 5.19 | 4.98 | 5.19 | 5.19 | 28,300 | ZYXI | 2019-04-11 |
5.1 | 5.25 | 5.09 | 5.25 | 5.25 | 52,200 | ZYXI | 2019-04-12 |
5.2 | 5.28 | 5 | 5.28 | 5.28 | 56,200 | ZYXI | 2019-04-15 |
5.28 | 5.31 | 5.1 | 5.31 | 5.31 | 53,200 | ZYXI | 2019-04-16 |
5.31 | 5.31 | 5.26 | 5.3 | 5.3 | 44,600 | ZYXI | 2019-04-17 |
5.31 | 5.31 | 5.11 | 5.31 | 5.31 | 26,700 | ZYXI | 2019-04-18 |
5.3 | 5.3 | 5.16 | 5.28 | 5.28 | 71,900 | ZYXI | 2019-04-22 |
5.27 | 5.39 | 5.25 | 5.33 | 5.33 | 56,500 | ZYXI | 2019-04-23 |
5.33 | 5.45 | 5.32 | 5.42 | 5.42 | 66,200 | ZYXI | 2019-04-24 |
5.44 | 5.45 | 5.37 | 5.39 | 5.39 | 38,800 | ZYXI | 2019-04-25 |
5.44 | 5.49 | 5.38 | 5.49 | 5.49 | 48,500 | ZYXI | 2019-04-26 |
5.5 | 5.57 | 5.44 | 5.55 | 5.55 | 89,500 | ZYXI | 2019-04-29 |
5.55 | 5.9 | 5.45 | 5.57 | 5.57 | 40,900 | ZYXI | 2019-04-30 |
5.75 | 6.1 | 5.64 | 5.99 | 5.99 | 349,600 | ZYXI | 2019-05-01 |
6.23 | 6.75 | 6.23 | 6.68 | 6.68 | 318,700 | ZYXI | 2019-05-02 |
6.7 | 6.91 | 6.68 | 6.9 | 6.9 | 483,200 | ZYXI | 2019-05-03 |
6.89 | 6.89 | 6.11 | 6.78 | 6.78 | 165,400 | ZYXI | 2019-05-06 |
6.78 | 7.25 | 6.73 | 7.1 | 7.1 | 198,300 | ZYXI | 2019-05-07 |
7.18 | 7.27 | 7.11 | 7.25 | 7.25 | 185,600 | ZYXI | 2019-05-08 |
7.25 | 7.25 | 6.85 | 7.14 | 7.14 | 138,800 | ZYXI | 2019-05-09 |
7.1 | 7.25 | 6.89 | 7.23 | 7.23 | 127,100 | ZYXI | 2019-05-10 |
7.25 | 7.25 | 7 | 7.24 | 7.24 | 109,400 | ZYXI | 2019-05-13 |
7.25 | 7.95 | 7.22 | 7.87 | 7.87 | 315,000 | ZYXI | 2019-05-14 |
7.87 | 8 | 7.61 | 7.88 | 7.88 | 150,700 | ZYXI | 2019-05-15 |
7.67 | 7.9 | 7.04 | 7.52 | 7.52 | 303,700 | ZYXI | 2019-05-16 |
7.55 | 7.65 | 7.1 | 7.44 | 7.44 | 78,400 | ZYXI | 2019-05-17 |
7.4 | 7.63 | 7.15 | 7.52 | 7.52 | 99,800 | ZYXI | 2019-05-20 |
7.55 | 8 | 7.55 | 7.91 | 7.91 | 215,400 | ZYXI | 2019-05-21 |
7.9 | 7.92 | 7.57 | 7.57 | 7.57 | 92,300 | ZYXI | 2019-05-22 |
7.6 | 7.6 | 6.84 | 7.15 | 7.15 | 193,800 | ZYXI | 2019-05-23 |
7.11 | 7.15 | 6.95 | 7.14 | 7.14 | 127,600 | ZYXI | 2019-05-24 |
7.09 | 7.09 | 6.94 | 7.04 | 7.04 | 83,300 | ZYXI | 2019-05-28 |
6.96 | 7.4 | 6.96 | 7.4 | 7.4 | 75,900 | ZYXI | 2019-05-29 |
7.4 | 7.45 | 7.12 | 7.28 | 7.28 | 88,000 | ZYXI | 2019-05-30 |
7.33 | 7.33 | 6.99 | 7.3 | 7.3 | 50,700 | ZYXI | 2019-05-31 |
7.33 | 7.38 | 7.11 | 7.35 | 7.35 | 44,200 | ZYXI | 2019-06-03 |
7.39 | 7.39 | 7.07 | 7.3 | 7.3 | 159,200 | ZYXI | 2019-06-04 |
7.4 | 8 | 7.35 | 7.97 | 7.97 | 261,600 | ZYXI | 2019-06-05 |
7.98 | 8.59 | 7.98 | 8.46 | 8.46 | 501,800 | ZYXI | 2019-06-06 |
8.39 | 8.75 | 8.28 | 8.71 | 8.71 | 375,600 | ZYXI | 2019-06-07 |
8.9 | 9.22 | 8.35 | 8.43 | 8.43 | 646,500 | ZYXI | 2019-06-10 |
8.5 | 8.66 | 7.5 | 8.22 | 8.22 | 333,900 | ZYXI | 2019-06-11 |
8.17 | 8.7 | 8.04 | 8.65 | 8.65 | 213,900 | ZYXI | 2019-06-12 |
8.63 | 9 | 8.48 | 8.8 | 8.8 | 143,800 | ZYXI | 2019-06-13 |
8.83 | 8.87 | 8.28 | 8.75 | 8.75 | 232,300 | ZYXI | 2019-06-14 |
8.82 | 9.57 | 8.72 | 9.5 | 9.5 | 486,200 | ZYXI | 2019-06-17 |
9.67 | 9.85 | 9.23 | 9.82 | 9.82 | 409,100 | ZYXI | 2019-06-18 |
9.95 | 10.83 | 9.79 | 10.38 | 10.38 | 708,500 | ZYXI | 2019-06-19 |
10.6 | 11.25 | 10.54 | 10.99 | 10.99 | 613,900 | ZYXI | 2019-06-20 |
11.05 | 11.24 | 10.83 | 11.02 | 11.02 | 928,000 | ZYXI | 2019-06-21 |
11.26 | 11.75 | 11.19 | 11.73 | 11.73 | 672,900 | ZYXI | 2019-06-24 |
11.75 | 11.75 | 10.19 | 10.5 | 10.5 | 885,300 | ZYXI | 2019-06-25 |
10.28 | 10.92 | 10.23 | 10.49 | 10.49 | 209,800 | ZYXI | 2019-06-26 |
9.02 | 9.45 | 7.28 | 8.69 | 8.69 | 1,574,900 | ZYXI | 2019-06-27 |
8.62 | 9.2 | 8.62 | 8.99 | 8.99 | 2,171,200 | ZYXI | 2019-06-28 |
9.21 | 9.62 | 9.03 | 9.59 | 9.59 | 411,700 | ZYXI | 2019-07-01 |
9.75 | 9.92 | 9.02 | 9.34 | 9.34 | 361,300 | ZYXI | 2019-07-02 |
9.46 | 9.5 | 9.2 | 9.41 | 9.41 | 144,200 | ZYXI | 2019-07-03 |
9.33 | 9.58 | 9.22 | 9.37 | 9.37 | 298,000 | ZYXI | 2019-07-05 |
9.34 | 9.53 | 9.08 | 9.36 | 9.36 | 261,000 | ZYXI | 2019-07-08 |
9.31 | 9.43 | 8.8 | 9.18 | 9.18 | 267,900 | ZYXI | 2019-07-09 |
9.13 | 9.23 | 8.99 | 9.17 | 9.17 | 356,500 | ZYXI | 2019-07-10 |
9.19 | 9.19 | 8.45 | 8.9 | 8.9 | 608,200 | ZYXI | 2019-07-11 |
8.88 | 8.88 | 8.53 | 8.56 | 8.56 | 226,900 | ZYXI | 2019-07-12 |
8.56 | 8.72 | 7.45 | 7.7 | 7.7 | 416,500 | ZYXI | 2019-07-15 |
7.66 | 7.66 | 7.12 | 7.36 | 7.36 | 399,300 | ZYXI | 2019-07-16 |
7.39 | 7.59 | 7.22 | 7.47 | 7.47 | 228,200 | ZYXI | 2019-07-17 |
7.47 | 7.51 | 7.28 | 7.38 | 7.38 | 126,700 | ZYXI | 2019-07-18 |
7.36 | 7.8 | 7.36 | 7.73 | 7.73 | 269,300 | ZYXI | 2019-07-19 |
7.77 | 7.9 | 7.63 | 7.87 | 7.87 | 212,200 | ZYXI | 2019-07-22 |
7.8 | 8.02 | 7.73 | 8 | 8 | 192,300 | ZYXI | 2019-07-23 |
8.01 | 8.15 | 7.87 | 8.15 | 8.15 | 155,100 | ZYXI | 2019-07-24 |
8.16 | 8.17 | 7.9 | 8.02 | 8.02 | 155,700 | ZYXI | 2019-07-25 |
8.1 | 8.22 | 8.03 | 8.1 | 8.1 | 152,500 | ZYXI | 2019-07-26 |
8.06 | 8.39 | 8.05 | 8.29 | 8.29 | 231,700 | ZYXI | 2019-07-29 |
8.28 | 8.43 | 8.03 | 8.39 | 8.39 | 171,000 | ZYXI | 2019-07-30 |
8.48 | 8.82 | 8.09 | 8.32 | 8.32 | 391,100 | ZYXI | 2019-07-31 |
8.94 | 9.31 | 8.17 | 9.21 | 9.21 | 538,500 | ZYXI | 2019-08-01 |
9.11 | 9.45 | 8.8 | 9.2 | 9.2 | 251,900 | ZYXI | 2019-08-02 |
9.2 | 9.2 | 8.64 | 8.75 | 8.75 | 218,800 | ZYXI | 2019-08-05 |
8.81 | 8.9 | 8.35 | 8.57 | 8.57 | 178,900 | ZYXI | 2019-08-06 |
8.51 | 8.78 | 8.18 | 8.66 | 8.66 | 163,500 | ZYXI | 2019-08-07 |
8.64 | 8.71 | 8.36 | 8.56 | 8.56 | 98,000 | ZYXI | 2019-08-08 |
8.5 | 8.56 | 8.13 | 8.35 | 8.35 | 172,300 | ZYXI | 2019-08-09 |
8.31 | 8.4 | 8.01 | 8.32 | 8.32 | 180,800 | ZYXI | 2019-08-12 |
8.3 | 9.19 | 8.3 | 9.04 | 9.04 | 288,100 | ZYXI | 2019-08-13 |
8.98 | 9.39 | 8.84 | 9.16 | 9.16 | 322,300 | ZYXI | 2019-08-14 |
9.2 | 9.83 | 9.2 | 9.82 | 9.82 | 393,300 | ZYXI | 2019-08-15 |