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 | 2022-10-19 | 0.695 | 0.72 | 0.651 | 0.66 | 0.66 | 164,000 |
ZYNE | 2022-10-20 | 0.65 | 0.683 | 0.65 | 0.673 | 0.673 | 192,200 |
ZYNE | 2022-10-21 | 0.679 | 0.679 | 0.66 | 0.67 | 0.67 | 114,100 |
ZYNE | 2022-10-24 | 0.67 | 0.68 | 0.642 | 0.659 | 0.659 | 104,000 |
ZYNE | 2022-10-25 | 0.66 | 0.72 | 0.65 | 0.72 | 0.72 | 277,600 |
ZYNE | 2022-10-26 | 0.719 | 0.73 | 0.7 | 0.702 | 0.702 | 110,000 |
ZYNE | 2022-10-27 | 0.71 | 0.71 | 0.68 | 0.687 | 0.687 | 117,200 |
ZYNE | 2022-10-28 | 0.68 | 0.725 | 0.662 | 0.725 | 0.725 | 138,600 |
ZYNE | 2022-10-31 | 0.725 | 0.75 | 0.7 | 0.73 | 0.73 | 130,400 |
ZYNE | 2022-11-01 | 0.73 | 0.78 | 0.717 | 0.73 | 0.73 | 161,500 |
ZYNE | 2022-11-02 | 0.74 | 0.74 | 0.678 | 0.718 | 0.718 | 172,900 |
ZYNE | 2022-11-03 | 0.709 | 0.736 | 0.685 | 0.72 | 0.72 | 142,900 |
ZYNE | 2022-11-04 | 0.72 | 0.745 | 0.672 | 0.705 | 0.705 | 109,600 |
ZYNE | 2022-11-07 | 0.705 | 0.72 | 0.662 | 0.683 | 0.683 | 106,400 |
ZYNE | 2022-11-08 | 0.696 | 0.71 | 0.65 | 0.71 | 0.71 | 204,900 |
ZYNE | 2022-11-09 | 0.699 | 0.7 | 0.618 | 0.652 | 0.652 | 323,900 |
ZYNE | 2022-11-10 | 0.678 | 0.678 | 0.612 | 0.636 | 0.636 | 356,600 |
ZYNE | 2022-11-11 | 0.65 | 0.652 | 0.612 | 0.65 | 0.65 | 274,300 |
ZYNE | 2022-11-14 | 0.65 | 0.656 | 0.614 | 0.63 | 0.63 | 430,700 |
ZYNE | 2022-11-15 | 0.618 | 0.653 | 0.611 | 0.64 | 0.64 | 759,600 |
ZYNE | 2022-11-16 | 0.634 | 0.639 | 0.55 | 0.57 | 0.57 | 1,226,400 |
ZYNE | 2022-11-17 | 0.57 | 0.59 | 0.56 | 0.59 | 0.59 | 345,500 |
ZYNE | 2022-11-18 | 0.608 | 0.608 | 0.516 | 0.52 | 0.52 | 810,300 |
ZYNE | 2022-11-21 | 0.53 | 0.56 | 0.52 | 0.528 | 0.528 | 277,600 |
ZYNE | 2022-11-22 | 0.535 | 0.55 | 0.5 | 0.53 | 0.53 | 258,400 |
ZYNE | 2022-11-23 | 0.53 | 0.546 | 0.518 | 0.535 | 0.535 | 137,700 |
ZYNE | 2022-11-25 | 0.535 | 0.584 | 0.51 | 0.56 | 0.56 | 183,900 |
ZYNE | 2022-11-28 | 0.6 | 0.6 | 0.56 | 0.596 | 0.596 | 251,600 |
ZYNE | 2022-11-29 | 0.598 | 0.6 | 0.565 | 0.565 | 0.565 | 189,100 |
ZYNE | 2022-11-30 | 0.56 | 0.59 | 0.53 | 0.537 | 0.537 | 334,100 |
ZYNE | 2022-12-01 | 0.54 | 0.56 | 0.535 | 0.56 | 0.56 | 159,300 |
ZYNE | 2022-12-02 | 0.56 | 0.6 | 0.55 | 0.596 | 0.596 | 211,800 |
ZYNE | 2022-12-05 | 0.603 | 0.64 | 0.601 | 0.62 | 0.62 | 639,500 |
ZYNE | 2022-12-06 | 0.62 | 0.63 | 0.59 | 0.595 | 0.595 | 247,600 |
ZYNE | 2022-12-07 | 0.597 | 0.6 | 0.562 | 0.58 | 0.58 | 179,000 |
ZYNE | 2022-12-08 | 0.585 | 0.6 | 0.57 | 0.599 | 0.599 | 119,500 |
ZYNE | 2022-12-09 | 0.6 | 0.62 | 0.561 | 0.561 | 0.561 | 208,600 |
ZYNE | 2022-12-12 | 0.59 | 0.61 | 0.571 | 0.6 | 0.6 | 110,500 |
ZYNE | 2022-12-13 | 0.62 | 0.62 | 0.581 | 0.599 | 0.599 | 158,100 |
ZYNE | 2022-12-14 | 0.593 | 0.647 | 0.581 | 0.6 | 0.6 | 404,300 |
ZYNE | 2022-12-15 | 0.62 | 0.64 | 0.581 | 0.581 | 0.581 | 170,300 |
ZYNE | 2022-12-16 | 0.6 | 0.64 | 0.6 | 0.63 | 0.63 | 241,800 |
ZYNE | 2022-12-19 | 0.642 | 0.67 | 0.626 | 0.63 | 0.63 | 269,900 |
ZYNE | 2022-12-20 | 0.64 | 0.658 | 0.57 | 0.57 | 0.57 | 320,900 |
ZYNE | 2022-12-21 | 0.553 | 0.595 | 0.551 | 0.581 | 0.581 | 708,800 |
ZYNE | 2022-12-22 | 0.579 | 0.58 | 0.5 | 0.54 | 0.54 | 290,800 |
ZYNE | 2022-12-23 | 0.53 | 0.54 | 0.5 | 0.54 | 0.54 | 238,100 |
ZYNE | 2022-12-27 | 0.544 | 0.544 | 0.492 | 0.5 | 0.5 | 230,900 |
ZYNE | 2022-12-28 | 0.49 | 0.53 | 0.49 | 0.516 | 0.516 | 148,000 |
ZYNE | 2022-12-29 | 0.52 | 0.61 | 0.519 | 0.567 | 0.567 | 261,900 |
ZYNE | 2022-12-30 | 0.56 | 0.57 | 0.516 | 0.53 | 0.53 | 470,700 |
ZYNE | 2023-01-03 | 0.545 | 0.579 | 0.53 | 0.549 | 0.549 | 277,200 |
ZYNE | 2023-01-04 | 0.557 | 0.56 | 0.523 | 0.558 | 0.558 | 288,800 |
ZYNE | 2023-01-05 | 0.551 | 0.56 | 0.53 | 0.54 | 0.54 | 38,000 |
ZYNE | 2023-01-06 | 0.52 | 0.55 | 0.52 | 0.542 | 0.542 | 235,500 |
ZYNE | 2023-01-09 | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | 147,300 |
ZYNE | 2023-01-10 | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | 232,700 |
ZYNE | 2023-01-11 | 0.546 | 0.57 | 0.532 | 0.56 | 0.56 | 610,900 |
ZYNE | 2023-01-12 | 0.593 | 0.596 | 0.551 | 0.575 | 0.575 | 241,400 |
ZYNE | 2023-01-13 | 0.565 | 0.6 | 0.551 | 0.59 | 0.59 | 409,100 |
ZYNE | 2023-01-17 | 0.599 | 0.605 | 0.585 | 0.59 | 0.59 | 353,200 |
ZYNE | 2023-01-18 | 0.64 | 0.64 | 0.586 | 0.61 | 0.61 | 199,800 |
ZYNE | 2023-01-19 | 0.61 | 0.64 | 0.56 | 0.589 | 0.589 | 238,800 |
ZYNE | 2023-01-20 | 0.59 | 0.607 | 0.57 | 0.59 | 0.59 | 249,500 |
ZYNE | 2023-01-23 | 0.588 | 0.64 | 0.576 | 0.63 | 0.63 | 391,900 |
ZYNE | 2023-01-24 | 0.611 | 0.636 | 0.579 | 0.63 | 0.63 | 189,000 |
ZYNE | 2023-01-25 | 0.611 | 0.629 | 0.6 | 0.6 | 0.6 | 128,900 |
ZYNE | 2023-01-26 | 0.62 | 0.65 | 0.58 | 0.635 | 0.635 | 259,300 |
ZYNE | 2023-01-27 | 0.617 | 0.675 | 0.581 | 0.663 | 0.663 | 465,500 |
ZYNE | 2023-01-30 | 0.651 | 0.66 | 0.583 | 0.625 | 0.625 | 283,900 |
ZYNE | 2023-01-31 | 0.606 | 0.7 | 0.57 | 0.67 | 0.67 | 995,700 |
ZYNE | 2023-02-01 | 0.64 | 0.65 | 0.585 | 0.639 | 0.639 | 558,000 |
ZYNE | 2023-02-02 | 0.632 | 0.67 | 0.61 | 0.611 | 0.611 | 443,900 |
ZYNE | 2023-02-03 | 0.64 | 0.64 | 0.601 | 0.63 | 0.63 | 375,300 |
ZYNE | 2023-02-06 | 0.616 | 0.63 | 0.61 | 0.61 | 0.61 | 155,300 |
ZYNE | 2023-02-07 | 0.61 | 0.64 | 0.593 | 0.626 | 0.626 | 505,800 |
ZYNE | 2023-02-08 | 0.61 | 0.645 | 0.571 | 0.63 | 0.63 | 961,700 |
ZYNE | 2023-02-09 | 0.631 | 0.64 | 0.552 | 0.552 | 0.552 | 534,700 |
ZYNE | 2023-02-10 | 0.57 | 0.6 | 0.55 | 0.579 | 0.579 | 488,600 |
ZYNE | 2023-02-13 | 0.6 | 0.61 | 0.54 | 0.58 | 0.58 | 423,400 |
ZYNE | 2023-02-14 | 0.58 | 0.6 | 0.53 | 0.57 | 0.57 | 639,500 |
ZYNE | 2023-02-15 | 0.555 | 0.558 | 0.526 | 0.543 | 0.543 | 512,700 |
ZYNE | 2023-02-16 | 0.56 | 0.568 | 0.521 | 0.557 | 0.557 | 269,300 |
ZYNE | 2023-02-17 | 0.55 | 0.56 | 0.518 | 0.518 | 0.518 | 219,900 |
ZYNE | 2023-02-21 | 0.55 | 0.55 | 0.5 | 0.5 | 0.5 | 414,000 |
ZYNE | 2023-02-22 | 0.5 | 0.53 | 0.492 | 0.53 | 0.53 | 263,300 |
ZYNE | 2023-02-23 | 0.525 | 0.53 | 0.499 | 0.499 | 0.499 | 164,400 |
ZYNE | 2023-02-24 | 0.5 | 0.52 | 0.481 | 0.52 | 0.52 | 213,500 |
ZYNE | 2023-02-27 | 0.52 | 0.52 | 0.496 | 0.519 | 0.519 | 98,800 |
ZYNE | 2023-02-28 | 0.51 | 0.519 | 0.46 | 0.462 | 0.462 | 235,000 |
ZYNE | 2023-03-01 | 0.5 | 0.503 | 0.463 | 0.463 | 0.463 | 307,700 |
ZYNE | 2023-03-02 | 0.48 | 0.493 | 0.454 | 0.489 | 0.489 | 286,400 |
ZYNE | 2023-03-03 | 0.47 | 0.496 | 0.464 | 0.496 | 0.496 | 253,600 |
ZYNE | 2023-03-06 | 0.485 | 0.497 | 0.462 | 0.462 | 0.462 | 173,000 |
ZYNE | 2023-03-07 | 0.472 | 0.489 | 0.454 | 0.47 | 0.47 | 217,600 |
ZYNE | 2023-03-08 | 0.473 | 0.489 | 0.424 | 0.43 | 0.43 | 402,000 |
ZYNE | 2023-03-09 | 0.444 | 0.452 | 0.396 | 0.42 | 0.42 | 403,300 |
ZYNE | 2023-03-10 | 0.422 | 0.429 | 0.39 | 0.41 | 0.41 | 233,500 |
ZYNE | 2023-03-13 | 0.41 | 0.41 | 0.391 | 0.408 | 0.408 | 226,200 |
ZYNE | 2023-03-14 | 0.408 | 0.418 | 0.4 | 0.4 | 0.4 | 138,200 |