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
9.82
10.64
9.82
10.62
10.62
609,600
ZYXI
2019-08-16
10.72
11.35
10.15
10.29
10.29
586,200
ZYXI
2019-08-19
10.2
10.35
9.61
10.08
10.08
447,900
ZYXI
2019-08-20
10.08
10.62
10
10.34
10.34
484,900
ZYXI
2019-08-21
10.33
10.44
9.3
9.76
9.76
491,900
ZYXI
2019-08-22
9.69
9.69
8.83
9.2
9.2
287,200
ZYXI
2019-08-23
9.1
9.15
8.4
8.74
8.74
316,400
ZYXI
2019-08-26
8.74
9.04
8.45
8.51
8.51
202,100
ZYXI
2019-08-27
8.5
8.83
8.41
8.74
8.74
144,500
ZYXI
2019-08-28
8.82
9.16
8.81
8.99
8.99
134,100
ZYXI
2019-08-29
9.05
9.16
8.85
8.94
8.94
89,500
ZYXI
2019-08-30
8.96
9
8.6
8.87
8.87
99,100
ZYXI
2019-09-03
8.87
9.24
8.78
9.16
9.16
136,800
ZYXI
2019-09-04
9.24
9.76
9.24
9.51
9.51
227,600
ZYXI
2019-09-05
9.48
9.75
9.37
9.43
9.43
119,600
ZYXI
2019-09-06
9.41
9.6
8.88
9
9
241,900
ZYXI
2019-09-09
9
9.29
8.67
9.22
9.22
146,300
ZYXI
2019-09-10
9.29
9.83
9.28
9.52
9.52
259,500
ZYXI
2019-09-11
9.56
9.76
8.4
8.56
8.56
333,000
ZYXI
2019-09-12
8.6
9.1
8.6
9
9
184,300
ZYXI
2019-09-13
9.01
9.08
8.85
8.94
8.94
152,300
ZYXI
2019-09-16
8.98
9.42
8.9
9.4
9.4
193,500
ZYXI
2019-09-17
9.38
9.52
9.22
9.36
9.36
139,500
ZYXI
2019-09-18
9.41
9.78
9.37
9.7
9.7
140,800
ZYXI
2019-09-19
9.83
10.4
9.72
9.99
9.99
401,100
ZYXI
2019-09-20
10.18
10.39
9.81
9.85
9.85
212,300
ZYXI
2019-09-23
9.82
10.07
9.41
9.72
9.72
217,300
ZYXI
2019-09-24
9.68
9.86
9.5
9.58
9.58
140,100
ZYXI
2019-09-25
9.59
9.65
9.22
9.48
9.48
89,500
ZYXI
2019-09-26
9.55
10.1
9.46
9.51
9.51
231,700
ZYXI
2019-09-27
9.51
9.58
9.26
9.51
9.51
161,200
ZYXI
2019-09-30
9.47
9.91
9.47
9.73
9.73
110,300
ZYXI
2019-10-01
10.05
11.13
9.96
10.78
10.78
1,190,400
ZYXI
2019-10-02
11.27
11.89
10.42
11.8
11.8
1,055,600
ZYXI
2019-10-03
12
12.6
11.85
12.51
12.51
1,098,600
ZYXI
2019-10-04
12.6
13.1
11.25
12.43
12.43
887,800
ZYXI
2019-10-07
12.22
12.22
11.4
11.42
11.42
487,500
ZYXI
2019-10-08
11.5
11.71
10.8
11.31
11.31
505,500
ZYXI
2019-10-09
11.25
11.43
11.02
11.14
11.14
178,400
ZYXI
2019-10-10
11.23
11.84
10.85
11.69
11.69
457,900
ZYXI
2019-10-11
11.85
12.1
11.39
11.51
11.51
228,900
ZYXI
2019-10-14
11.53
12.56
11.38
11.83
11.83
615,500
ZYXI
2019-10-15
11.88
11.99
11.06
11.12
11.12
374,100
ZYXI
2019-10-16
11.13
11.2
10.21
10.66
10.66
739,100
ZYXI
2019-10-17
10.51
10.76
10.01
10.48
10.48
419,100
ZYXI
2019-10-18
10.45
11.15
10.29
10.88
10.88
546,800
ZYXI
2019-10-21
10.5
11.18
8.95
9.41
9.41
1,963,500
ZYXI
2019-10-22
9.3
10
9.3
9.88
9.88
497,400
ZYXI
2019-10-23
10
10.03
9.32
9.36
9.36
353,200
ZYXI
2019-10-24
9.41
10.13
9.35
9.88
9.88
366,900
ZYXI
2019-10-25
9.9
10.04
9.67
9.78
9.78
254,000
ZYXI
2019-10-28
9.81
9.97
9.35
9.54
9.54
381,400
ZYXI
2019-10-29
8.54
9.15
8.36
9.01
9.01
602,900
ZYXI
2019-10-30
8.95
9.49
8.6
9.24
9.24
338,500
ZYXI
2019-10-31
9.36
9.47
9.04
9.28
9.28
178,000
ZYXI
2019-11-01
9.17
9.34
8.9
9.06
9.06
285,600
ZYXI
2019-11-04
9.05
9.05
8.35
8.79
8.79
526,100
ZYXI
2019-11-05
8.78
9.3
8.65
8.89
8.89
262,300
ZYXI
2019-11-06
8.92
9.12
8.61
8.9
8.9
152,000
ZYXI
2019-11-07
8.94
9.23
8.85
9
9
202,200
ZYXI
2019-11-08
8.92
9
8.78
9
9
129,700
ZYXI
2019-11-11
8.95
9.29
8.95
9.09
9.09
152,100
ZYXI
2019-11-12
9.05
9.23
8.95
9.14
9.14
187,900
ZYXI
2019-11-13
9.15
9.46
9.14
9.21
9.21
140,700
ZYXI
2019-11-14
9.35
9.39
9.11
9.26
9.26
162,600
ZYXI
2019-11-15
9.25
9.25
8.9
9.13
9.13
194,100
ZYXI
2019-11-18
9.08
9.1
8.62
8.92
8.92
254,100
ZYXI
2019-11-19
8.9
9.11
8.77
8.97
8.97
143,600
ZYXI
2019-11-20
8.98
9.12
8.88
9.05
9.05
95,400
ZYXI
2019-11-21
9.07
9.09
8.89
8.92
8.92
122,600
ZYXI
2019-11-22
8.88
10.82
8.88
10.72
10.72
931,500
ZYXI
2019-11-25
10.83
11.4
10.2
10.21
10.21
657,600
ZYXI
2019-11-26
10.27
11.19
10.27
10.76
10.76
404,900
ZYXI
2019-11-27
10.63
10.73
10.37
10.5
10.5
119,200
ZYXI
2019-11-29
10.52
10.86
9.86
9.98
9.98
226,700
ZYXI
2019-12-02
9.84
11
9.82
10.71
10.71
296,800
ZYXI
2019-12-03
10.82
10.96
10.25
10.4
10.4
201,700
ZYXI
2019-12-04
10.37
10.53
9.92
10
10
257,400
ZYXI
2019-12-05
10.13
10.2
9.86
10.05
10.05
204,600
ZYXI
2019-12-06
10.01
10.23
9.37
9.57
9.57
290,000
ZYXI
2019-12-09
9.53
9.58
9.13
9.15
9.15
331,300
ZYXI
2019-12-10
9.16
9.22
8.94
8.96
8.96
298,300
ZYXI
2019-12-11
8.95
8.99
8.57
8.65
8.65
324,700
ZYXI
2019-12-12
8.64
9.54
8.62
9.31
9.31
293,300
ZYXI
2019-12-13
9.31
9.74
9.31
9.39
9.39
180,100
ZYXI
2019-12-16
9.4
9.57
8.47
8.6
8.6
566,200
ZYXI
2019-12-17
8.68
8.75
8.37
8.37
8.37
350,700
ZYXI
2019-12-18
8.39
8.42
7.9
8.01
8.01
851,300
ZYXI
2019-12-19
7.95
8.14
7.51
7.63
7.63
657,900
ZYXI
2019-12-20
7.63
8.15
7.55
7.98
7.98
340,900
ZYXI
2019-12-23
7.88
8.18
7.76
8.15
8.15
134,100
ZYXI
2019-12-24
8.11
8.26
7.91
8.04
8.04
127,000
ZYXI
2019-12-26
8.02
8.39
7.96
8.05
8.05
237,100
ZYXI
2019-12-27
8.05
8.12
7.75
7.96
7.96
148,100
ZYXI
2019-12-30
7.84
8.07
7.7
7.87
7.87
117,500
ZYXI
2019-12-31
7.95
8
7.78
7.92
7.92
126,400
ZYXI
2020-01-02
7.81
8.47
7.81
8.35
8.35
267,900
ZYXI
2020-01-03
8.4
8.6
8.18
8.42
8.42
156,900
ZYXI
2020-01-06
8.5
8.65
8.36
8.54
8.54
116,400
ZYXI
2020-01-07
8.52
8.65
8.36
8.47
8.47
156,000
ZYXI
2020-01-08