symbol
stringclasses 44
values | time
int64 -252,374,400
1.75B
| open
float64 0
1.2k
| high
float64 0.02
1.21k
| low
float64 0.02
1.2k
| close
float64 0.02
1.2k
| volume
int64 0
9.23B
|
|---|---|---|---|---|---|---|
ADBE
| 667,440,000
| 2.832871
| 2.921399
| 2.818117
| 2.877135
| 10,960,000
|
ADBE
| 667,526,400
| 2.847626
| 2.89189
| 2.788608
| 2.81074
| 9,097,600
|
ADBE
| 667,612,800
| 2.788607
| 2.891888
| 2.788607
| 2.862379
| 5,673,600
|
ADBE
| 667,699,200
| 2.891889
| 2.936153
| 2.832871
| 2.840249
| 8,204,800
|
ADBE
| 667,785,600
| 2.818117
| 2.832871
| 2.744344
| 2.759099
| 11,494,400
|
ADBE
| 668,044,800
| 2.788607
| 2.788607
| 2.670571
| 2.744344
| 8,420,800
|
ADBE
| 668,131,200
| 2.818115
| 2.950906
| 2.803361
| 2.936152
| 11,432,000
|
ADBE
| 668,217,600
| 2.936152
| 3.068943
| 2.936152
| 2.965662
| 11,977,600
|
ADBE
| 668,304,000
| 2.980417
| 3.142716
| 2.936153
| 3.127962
| 19,363,200
|
ADBE
| 668,390,400
| 3.127962
| 3.157471
| 3.039435
| 3.039435
| 8,672,000
|
ADBE
| 668,649,600
| 3.009926
| 3.009926
| 2.832871
| 2.840249
| 14,185,600
|
ADBE
| 668,736,000
| 2.803361
| 2.877134
| 2.78123
| 2.788607
| 9,489,600
|
ADBE
| 668,822,400
| 2.803361
| 2.891888
| 2.773852
| 2.862379
| 8,075,200
|
ADBE
| 668,908,800
| 2.884512
| 2.891888
| 2.700079
| 2.729589
| 7,222,400
|
ADBE
| 668,995,200
| 2.744343
| 2.759098
| 2.655816
| 2.692703
| 6,667,200
|
ADBE
| 669,254,400
| 2.670572
| 2.781231
| 2.670572
| 2.773854
| 6,238,400
|
ADBE
| 669,340,800
| 2.729588
| 2.891888
| 2.700079
| 2.818115
| 11,987,200
|
ADBE
| 669,427,200
| 2.906643
| 3.098452
| 2.832871
| 3.061566
| 19,545,600
|
ADBE
| 669,513,600
| 3.113207
| 3.201735
| 2.950907
| 3.009926
| 16,484,800
|
ADBE
| 669,600,000
| 2.985099
| 3.132876
| 2.970321
| 3.04421
| 12,779,200
|
ADBE
| 669,859,200
| 3.058988
| 3.118099
| 3.029432
| 3.04421
| 3,846,400
|
ADBE
| 669,945,600
| 3.058988
| 3.265876
| 3.04421
| 3.251098
| 10,123,200
|
ADBE
| 670,032,000
| 3.265875
| 3.265875
| 3.162431
| 3.191987
| 6,507,200
|
ADBE
| 670,118,400
| 3.206765
| 3.221542
| 3.162431
| 3.191987
| 3,528,000
|
ADBE
| 670,464,000
| 3.177209
| 3.280653
| 3.162431
| 3.221542
| 5,113,600
|
ADBE
| 670,550,400
| 3.265875
| 3.354541
| 3.251097
| 3.347152
| 10,884,800
|
ADBE
| 670,636,800
| 3.369319
| 3.531874
| 3.369319
| 3.49493
| 14,084,800
|
ADBE
| 670,723,200
| 3.487541
| 3.56143
| 3.457986
| 3.517097
| 5,558,400
|
ADBE
| 670,809,600
| 3.517097
| 3.546652
| 3.42843
| 3.487541
| 4,398,400
|
ADBE
| 671,068,800
| 3.472763
| 3.56143
| 3.457986
| 3.546652
| 2,926,400
|
ADBE
| 671,155,200
| 3.531873
| 3.561429
| 3.413652
| 3.428429
| 4,124,800
|
ADBE
| 671,241,600
| 3.42843
| 3.517096
| 3.339764
| 3.398875
| 10,892,800
|
ADBE
| 671,328,000
| 3.413652
| 3.56143
| 3.413652
| 3.531874
| 9,336,000
|
ADBE
| 671,414,400
| 3.576207
| 3.694428
| 3.546651
| 3.664873
| 7,521,600
|
ADBE
| 671,673,600
| 3.650096
| 3.679651
| 3.546652
| 3.605762
| 6,619,200
|
ADBE
| 671,760,000
| 3.576208
| 3.590986
| 3.531875
| 3.576208
| 3,523,200
|
ADBE
| 671,846,400
| 3.635318
| 3.723985
| 3.635318
| 3.650096
| 8,025,600
|
ADBE
| 671,932,800
| 3.650096
| 3.650096
| 3.443208
| 3.443208
| 7,531,200
|
ADBE
| 672,019,200
| 3.428431
| 3.428431
| 3.310209
| 3.36932
| 11,214,400
|
ADBE
| 672,278,400
| 3.324987
| 3.339765
| 3.206765
| 3.288043
| 10,123,200
|
ADBE
| 672,364,800
| 3.324987
| 3.354542
| 3.23632
| 3.295431
| 8,691,200
|
ADBE
| 672,451,200
| 3.295431
| 3.310209
| 3.191987
| 3.280654
| 4,331,200
|
ADBE
| 672,537,600
| 3.221542
| 3.310209
| 3.162432
| 3.251098
| 6,526,400
|
ADBE
| 672,624,000
| 3.206764
| 3.251097
| 3.162431
| 3.177208
| 7,046,400
|
ADBE
| 672,883,200
| 3.23632
| 3.280653
| 3.118098
| 3.132876
| 7,830,400
|
ADBE
| 672,969,600
| 3.088543
| 3.132876
| 2.999877
| 3.058988
| 11,105,600
|
ADBE
| 673,056,000
| 2.970321
| 3.073765
| 2.866877
| 3.04421
| 14,427,200
|
ADBE
| 673,142,400
| 3.04421
| 3.147654
| 3.04421
| 3.103321
| 14,188,800
|
ADBE
| 673,228,800
| 3.103321
| 3.177209
| 3.103321
| 3.132876
| 7,452,800
|
ADBE
| 673,488,000
| 3.103321
| 3.132876
| 3.029432
| 3.088543
| 4,102,400
|
ADBE
| 673,574,400
| 3.10332
| 3.147653
| 3.073765
| 3.073765
| 3,595,200
|
ADBE
| 673,660,800
| 3.058988
| 3.088543
| 3.014654
| 3.058988
| 2,441,600
|
ADBE
| 673,747,200
| 3.073765
| 3.251097
| 3.058987
| 3.214153
| 4,963,200
|
ADBE
| 673,833,600
| 3.221542
| 3.265875
| 3.103321
| 3.103321
| 7,040,000
|
ADBE
| 674,092,800
| 3.132876
| 3.147654
| 3.088543
| 3.140266
| 5,795,200
|
ADBE
| 674,179,200
| 3.10332
| 3.147653
| 3.029431
| 3.036821
| 3,648,000
|
ADBE
| 674,265,600
| 2.955543
| 2.985099
| 2.807766
| 2.874266
| 11,305,600
|
ADBE
| 674,352,000
| 2.896432
| 2.940766
| 2.689544
| 2.756045
| 33,603,200
|
ADBE
| 674,438,400
| 2.704322
| 2.807766
| 2.674766
| 2.792988
| 17,516,800
|
ADBE
| 674,697,600
| 2.822543
| 2.822543
| 2.615655
| 2.623044
| 13,164,800
|
ADBE
| 674,784,000
| 2.674766
| 2.77821
| 2.645211
| 2.733877
| 15,624,000
|
ADBE
| 674,870,400
| 2.763432
| 2.829932
| 2.674766
| 2.822543
| 8,430,400
|
ADBE
| 674,956,800
| 2.807767
| 2.837322
| 2.778211
| 2.837322
| 6,504,000
|
ADBE
| 675,043,200
| 2.852098
| 2.955542
| 2.822543
| 2.911209
| 7,099,200
|
ADBE
| 675,388,800
| 2.940766
| 2.999876
| 2.91121
| 2.970321
| 3,348,800
|
ADBE
| 675,475,200
| 3.029432
| 3.155043
| 2.985099
| 3.058988
| 10,072,000
|
ADBE
| 675,561,600
| 3.058987
| 3.073765
| 2.970321
| 3.007266
| 7,224,000
|
ADBE
| 675,648,000
| 2.999876
| 3.029431
| 2.940765
| 2.985098
| 5,657,600
|
ADBE
| 675,907,200
| 2.999876
| 3.118098
| 2.955543
| 3.095932
| 4,536,000
|
ADBE
| 675,993,600
| 3.088543
| 3.147653
| 3.058987
| 3.118098
| 3,580,800
|
ADBE
| 676,080,000
| 3.088544
| 3.118099
| 2.985099
| 2.999877
| 2,940,800
|
ADBE
| 676,166,400
| 2.999876
| 3.029432
| 2.881655
| 2.889044
| 4,934,400
|
ADBE
| 676,252,800
| 2.852099
| 2.896432
| 2.822543
| 2.852099
| 4,952,000
|
ADBE
| 676,512,000
| 2.837322
| 2.8521
| 2.778211
| 2.807766
| 2,729,600
|
ADBE
| 676,598,400
| 2.792989
| 2.881655
| 2.792989
| 2.837322
| 3,033,600
|
ADBE
| 676,684,800
| 2.822543
| 2.852098
| 2.792988
| 2.800377
| 2,302,400
|
ADBE
| 676,771,200
| 2.807767
| 2.911211
| 2.792989
| 2.881655
| 5,868,800
|
ADBE
| 676,857,600
| 2.970321
| 3.118098
| 2.970321
| 3.103321
| 12,208,000
|
ADBE
| 677,116,800
| 3.132876
| 3.251098
| 3.103321
| 3.184599
| 8,145,600
|
ADBE
| 677,203,200
| 3.191987
| 3.206765
| 3.073766
| 3.140266
| 8,961,600
|
ADBE
| 677,289,600
| 3.103321
| 3.132876
| 3.04421
| 3.088543
| 7,819,200
|
ADBE
| 677,376,000
| 2.955544
| 3.073765
| 2.940766
| 3.014654
| 17,020,800
|
ADBE
| 677,462,400
| 3.014654
| 3.044209
| 2.970321
| 2.97771
| 5,787,200
|
ADBE
| 677,721,600
| 2.955544
| 2.970322
| 2.837322
| 2.837322
| 9,188,800
|
ADBE
| 677,808,000
| 2.881655
| 2.896433
| 2.711712
| 2.741267
| 11,344,000
|
ADBE
| 677,894,400
| 2.723799
| 2.753405
| 2.649782
| 2.753405
| 8,590,400
|
ADBE
| 677,980,800
| 2.760807
| 2.783012
| 2.664586
| 2.664586
| 5,931,200
|
ADBE
| 678,067,200
| 2.634979
| 2.664585
| 2.486946
| 2.560962
| 13,489,600
|
ADBE
| 678,326,400
| 2.620176
| 2.738602
| 2.590569
| 2.708995
| 13,692,800
|
ADBE
| 678,412,800
| 2.694192
| 2.723798
| 2.620175
| 2.634979
| 6,585,600
|
ADBE
| 678,499,200
| 2.605373
| 2.620177
| 2.560964
| 2.575767
| 3,491,200
|
ADBE
| 678,672,000
| 2.560962
| 2.634979
| 2.546159
| 2.597971
| 2,552,000
|
ADBE
| 678,931,200
| 2.575766
| 2.783011
| 2.546159
| 2.768208
| 7,761,600
|
ADBE
| 679,017,600
| 2.783011
| 2.886634
| 2.768208
| 2.849627
| 11,268,800
|
ADBE
| 679,104,000
| 2.871832
| 2.901438
| 2.797815
| 2.842225
| 6,708,800
|
ADBE
| 679,190,400
| 2.842225
| 2.857028
| 2.783012
| 2.820021
| 6,337,600
|
ADBE
| 679,276,800
| 2.849627
| 2.871831
| 2.783011
| 2.871831
| 4,345,600
|
ADBE
| 679,536,000
| 2.871831
| 2.901437
| 2.842224
| 2.871831
| 2,115,200
|
ADBE
| 679,622,400
| 2.931044
| 2.931044
| 2.812618
| 2.812618
| 4,233,600
|
ADBE
| 679,708,800
| 2.812618
| 2.827421
| 2.723798
| 2.723798
| 4,284,800
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.