Datasets:
chuyin0321
/
timeseries-daily-stocks

Dataset card Viewer Files Community
symbol
stringlengths
1
5
date
stringlengths
10
10
open
float64
0
790M
⌀
high
float64
0
1.09B
⌀
low
float64
0
790M
⌀
close
float64
0
790M
⌀
adj_close
float64
0
790M
⌀
volume
float64
0
7.42B
⌀
ZYNE
2022-01-03
2.9
3.085
2.9
3.02
3.02
643,600
ZYNE
2022-01-04
3.06
3.06
2.89
2.95
2.95
509,800
ZYNE
2022-01-05
2.9
2.945
2.675
2.68
2.68
1,131,900
ZYNE
2022-01-06
2.67
2.76
2.63
2.7
2.7
599,300
ZYNE
2022-01-07
2.72
2.84
2.68
2.69
2.69
551,800
ZYNE
2022-01-10
2.65
2.7
2.58
2.7
2.7
549,500
ZYNE
2022-01-11
2.7
2.78
2.66
2.72
2.72
337,300
ZYNE
2022-01-12
2.73
2.78
2.615
2.63
2.63
1,255,700
ZYNE
2022-01-13
2.63
2.64
2.51
2.55
2.55
778,000
ZYNE
2022-01-14
2.53
2.67
2.49
2.63
2.63
926,600
ZYNE
2022-01-18
2.6
2.6
2.42
2.45
2.45
639,700
ZYNE
2022-01-19
2.45
2.495
2.39
2.4
2.4
426,300
ZYNE
2022-01-20
2.43
2.55
2.37
2.38
2.38
454,100
ZYNE
2022-01-21
2.365
2.53
2.35
2.37
2.37
922,100
ZYNE
2022-01-24
2.28
2.5
2.21
2.5
2.5
1,824,900
ZYNE
2022-01-25
2.43
2.52
2.37
2.52
2.52
1,526,400
ZYNE
2022-01-26
2.53
2.53
2.375
2.41
2.41
545,400
ZYNE
2022-01-27
2.43
2.48
2.39
2.4
2.4
617,700
ZYNE
2022-01-28
2.39
2.535
2.39
2.5
2.5
503,800
ZYNE
2022-01-31
2.51
2.63
2.48
2.61
2.61
654,600
ZYNE
2022-02-01
2.61
2.688
2.55
2.67
2.67
415,500
ZYNE
2022-02-02
2.65
2.7
2.5
2.6
2.6
788,600
ZYNE
2022-02-03
2.58
2.705
2.464
2.6
2.6
682,000
ZYNE
2022-02-04
2.61
2.695
2.58
2.67
2.67
273,900
ZYNE
2022-02-07
2.65
2.78
2.65
2.74
2.74
224,500
ZYNE
2022-02-08
2.72
2.76
2.67
2.76
2.76
147,400
ZYNE
2022-02-09
2.77
2.91
2.765
2.89
2.89
314,200
ZYNE
2022-02-10
2.84
2.94
2.76
2.84
2.84
379,500
ZYNE
2022-02-11
2.84
2.91
2.61
2.65
2.65
2,010,400
ZYNE
2022-02-14
2.68
2.75
2.63
2.7
2.7
403,400
ZYNE
2022-02-15
2.72
2.83
2.72
2.83
2.83
400,000
ZYNE
2022-02-16
2.83
2.83
2.71
2.72
2.72
394,700
ZYNE
2022-02-17
2.67
2.715
2.56
2.56
2.56
207,400
ZYNE
2022-02-18
2.57
2.57
2.45
2.48
2.48
284,900
ZYNE
2022-02-22
2.41
2.437
2.35
2.35
2.35
289,600
ZYNE
2022-02-23
2.37
2.38
2.27
2.27
2.27
230,300
ZYNE
2022-02-24
2.2
2.365
2.17
2.33
2.33
539,700
ZYNE
2022-02-25
2.33
2.34
2.26
2.31
2.31
330,400
ZYNE
2022-02-28
2.19
2.29
2.18
2.26
2.26
272,300
ZYNE
2022-03-01
2.22
2.295
2.13
2.16
2.16
418,100
ZYNE
2022-03-02
2.18
2.2
2
2.04
2.04
390,300
ZYNE
2022-03-03
2.04
2.05
1.94
1.96
1.96
404,800
ZYNE
2022-03-04
1.88
1.969
1.86
1.9
1.9
272,000
ZYNE
2022-03-07
1.87
1.995
1.85
1.92
1.92
338,600
ZYNE
2022-03-08
1.94
2.04
1.891
1.96
1.96
247,100
ZYNE
2022-03-09
1.98
2.01
1.94
2.01
2.01
303,000
ZYNE
2022-03-10
1.95
2.04
1.92
2.03
2.03
333,600
ZYNE
2022-03-11
2.03
2.05
1.96
1.97
1.97
430,100
ZYNE
2022-03-14
1.96
2.05
1.95
1.99
1.99
450,100
ZYNE
2022-03-15
1.99
1.99
1.81
1.83
1.83
380,900
ZYNE
2022-03-16
1.85
1.93
1.825
1.92
1.92
295,600
ZYNE
2022-03-17
1.91
2.07
1.9
2.07
2.07
206,700
ZYNE
2022-03-18
2.05
2.13
2.01
2.02
2.02
577,300
ZYNE
2022-03-21
2.05
2.06
1.94
1.95
1.95
286,100
ZYNE
2022-03-22
1.98
2.095
1.91
2.07
2.07
279,900
ZYNE
2022-03-23
2.05
2.11
1.99
1.99
1.99
288,900
ZYNE
2022-03-24
2
2.12
1.99
2.1
2.1
640,300
ZYNE
2022-03-25
2.18
2.24
2.06
2.09
2.09
869,600
ZYNE
2022-03-28
2.1
2.139
2.04
2.06
2.06
568,300
ZYNE
2022-03-29
2.08
2.15
2.08
2.14
2.14
477,400
ZYNE
2022-03-30
2.17
2.28
2.105
2.15
2.15
811,100
ZYNE
2022-03-31
2.15
2.15
1.995
2.05
2.05
681,600
ZYNE
2022-04-01
2.03
2.085
1.995
2.03
2.03
442,900
ZYNE
2022-04-04
2.06
2.105
2.041
2.06
2.06
249,400
ZYNE
2022-04-05
2.08
2.08
1.95
1.95
1.95
204,300
ZYNE
2022-04-06
1.92
1.98
1.85
1.91
1.91
268,700
ZYNE
2022-04-07
1.88
1.91
1.82
1.85
1.85
208,100
ZYNE
2022-04-08
1.84
1.89
1.795
1.85
1.85
354,700
ZYNE
2022-04-11
1.81
1.86
1.79
1.8
1.8
202,100
ZYNE
2022-04-12
1.82
1.87
1.73
1.75
1.75
396,600
ZYNE
2022-04-13
1.76
1.82
1.75
1.78
1.78
134,000
ZYNE
2022-04-14
1.78
1.78
1.71
1.71
1.71
145,400
ZYNE
2022-04-18
1.72
1.73
1.61
1.62
1.62
209,000
ZYNE
2022-04-19
1.64
1.69
1.61
1.65
1.65
157,600
ZYNE
2022-04-20
1.64
1.659
1.605
1.61
1.61
140,700
ZYNE
2022-04-21
1.7
1.7
1.5
1.53
1.53
254,600
ZYNE
2022-04-22
1.51
1.548
1.465
1.49
1.49
195,000
ZYNE
2022-04-25
1.46
1.51
1.42
1.51
1.51
135,700
ZYNE
2022-04-26
1.5
1.53
1.4
1.41
1.41
197,900
ZYNE
2022-04-27
1.41
1.44
1.37
1.38
1.38
175,800
ZYNE
2022-04-28
1.4
1.4
1.31
1.4
1.4
148,600
ZYNE
2022-04-29
1.39
1.46
1.385
1.41
1.41
187,400
ZYNE
2022-05-02
1.41
1.46
1.38
1.46
1.46
166,400
ZYNE
2022-05-03
1.46
1.47
1.39
1.41
1.41
93,400
ZYNE
2022-05-04
1.46
1.46
1.34
1.45
1.45
133,100
ZYNE
2022-05-05
1.41
1.45
1.33
1.34
1.34
115,000
ZYNE
2022-05-06
1.33
1.33
1.24
1.25
1.25
166,400
ZYNE
2022-05-09
1.21
1.231
1.12
1.14
1.14
198,100
ZYNE
2022-05-10
1.17
1.23
1.075
1.09
1.09
411,800
ZYNE
2022-05-11
1.14
1.15
0.95
0.95
0.95
416,000
ZYNE
2022-05-12
0.92
1
0.89
0.9
0.9
409,800
ZYNE
2022-05-13
0.95
1.01
0.836
0.856
0.856
1,218,600
ZYNE
2022-05-16
0.91
0.94
0.855
0.93
0.93
429,000
ZYNE
2022-05-17
0.96
1.04
0.93
0.993
0.993
464,600
ZYNE
2022-05-18
0.999
1.04
0.9
0.92
0.92
273,300
ZYNE
2022-05-19
0.92
0.988
0.92
0.988
0.988
250,800
ZYNE
2022-05-20
1.01
1.01
0.909
0.959
0.959
290,600
ZYNE
2022-05-23
0.97
1.01
0.95
1
1
112,500
ZYNE
2022-05-24
0.98
1
0.92
0.922
0.922
230,300
ZYNE
2022-05-25
0.955
0.986
0.89
0.98
0.98
177,900