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
| 679,795,200
| 2.738602
| 2.901437
| 2.738602
| 2.871831
| 9,169,600
|
ADBE
| 679,881,600
| 2.901437
| 2.990256
| 2.901437
| 2.96065
| 7,841,600
|
ADBE
| 680,140,800
| 2.990256
| 3.034666
| 2.945846
| 2.96065
| 6,640,000
|
ADBE
| 680,227,200
| 2.960651
| 2.990258
| 2.857028
| 2.886635
| 5,078,400
|
ADBE
| 680,313,600
| 2.871831
| 2.916241
| 2.812618
| 2.871831
| 7,033,600
|
ADBE
| 680,400,000
| 2.87183
| 2.990256
| 2.842224
| 2.96065
| 5,272,000
|
ADBE
| 680,486,400
| 3.005061
| 3.049471
| 2.901438
| 2.916241
| 4,484,800
|
ADBE
| 680,745,600
| 2.931044
| 2.931044
| 2.86443
| 2.901438
| 4,248,000
|
ADBE
| 680,832,000
| 2.931045
| 3.064274
| 2.90884
| 3.049471
| 6,675,200
|
ADBE
| 680,918,400
| 3.079077
| 3.1827
| 3.064274
| 3.167897
| 11,228,800
|
ADBE
| 681,004,800
| 3.167896
| 3.271519
| 3.167896
| 3.241913
| 9,705,600
|
ADBE
| 681,091,200
| 3.271519
| 3.301125
| 3.190101
| 3.227109
| 10,979,200
|
ADBE
| 681,350,400
| 3.167896
| 3.197502
| 3.138289
| 3.138289
| 6,307,200
|
ADBE
| 681,436,800
| 3.138289
| 3.256715
| 3.123486
| 3.227109
| 4,654,400
|
ADBE
| 681,523,200
| 3.241913
| 3.315929
| 3.241913
| 3.308528
| 10,126,400
|
ADBE
| 681,609,600
| 3.315929
| 3.419552
| 3.301126
| 3.397348
| 7,688,000
|
ADBE
| 681,696,000
| 3.404748
| 3.463961
| 3.375141
| 3.419551
| 5,080,000
|
ADBE
| 681,955,200
| 3.426954
| 3.463961
| 3.389945
| 3.434355
| 3,592,000
|
ADBE
| 682,041,600
| 3.478764
| 3.537977
| 3.463961
| 3.478764
| 8,385,600
|
ADBE
| 682,128,000
| 3.508371
| 3.582387
| 3.508371
| 3.552781
| 8,089,600
|
ADBE
| 682,214,400
| 3.567584
| 3.567584
| 3.434355
| 3.434355
| 7,384,000
|
ADBE
| 682,300,800
| 3.404747
| 3.419551
| 3.071675
| 3.108682
| 32,387,200
|
ADBE
| 682,560,000
| 2.931044
| 3.108683
| 2.916241
| 2.975454
| 17,624,000
|
ADBE
| 682,646,400
| 3.005061
| 3.123487
| 2.827422
| 2.886635
| 23,100,800
|
ADBE
| 682,732,800
| 3.019864
| 3.064274
| 2.901438
| 3.049471
| 22,249,600
|
ADBE
| 682,819,200
| 3.064274
| 3.123487
| 2.960651
| 3.086479
| 14,275,200
|
ADBE
| 682,905,600
| 3.04947
| 3.13829
| 3.034667
| 3.079077
| 9,331,200
|
ADBE
| 683,164,800
| 3.064273
| 3.138289
| 3.064273
| 3.108682
| 7,347,200
|
ADBE
| 683,251,200
| 3.123487
| 3.123487
| 3.012463
| 3.049471
| 16,974,400
|
ADBE
| 683,337,600
| 3.064274
| 3.079077
| 3.005061
| 3.049471
| 9,057,600
|
ADBE
| 683,424,000
| 3.034667
| 3.079077
| 3.005061
| 3.019864
| 9,236,800
|
ADBE
| 683,510,400
| 3.034667
| 3.034667
| 2.960651
| 3.012463
| 4,576,000
|
ADBE
| 683,856,000
| 3.034668
| 3.034668
| 2.960651
| 2.968054
| 8,420,800
|
ADBE
| 683,942,400
| 2.960651
| 2.990258
| 2.753406
| 2.820021
| 14,188,800
|
ADBE
| 684,028,800
| 2.827421
| 2.871831
| 2.694192
| 2.723798
| 17,748,800
|
ADBE
| 684,115,200
| 2.768208
| 2.797815
| 2.679389
| 2.753405
| 11,454,400
|
ADBE
| 684,374,400
| 2.738601
| 2.783011
| 2.708994
| 2.775609
| 3,651,200
|
ADBE
| 684,460,800
| 2.783012
| 2.783012
| 2.664586
| 2.694192
| 5,529,600
|
ADBE
| 684,547,200
| 2.708995
| 2.708995
| 2.560962
| 2.649782
| 12,673,600
|
ADBE
| 684,633,600
| 2.679388
| 2.694192
| 2.590569
| 2.634979
| 12,169,600
|
ADBE
| 684,720,000
| 2.605373
| 2.649783
| 2.472144
| 2.50175
| 16,520,000
|
ADBE
| 684,979,200
| 2.479545
| 2.575766
| 2.442536
| 2.553561
| 10,107,200
|
ADBE
| 685,065,600
| 2.546159
| 2.620175
| 2.516552
| 2.605372
| 11,758,400
|
ADBE
| 685,152,000
| 2.620175
| 2.723798
| 2.605372
| 2.649782
| 12,432,000
|
ADBE
| 685,238,400
| 2.783012
| 3.064274
| 2.723799
| 3.049471
| 43,020,800
|
ADBE
| 685,324,800
| 3.09388
| 3.301125
| 3.09388
| 3.197502
| 20,544,000
|
ADBE
| 685,584,000
| 3.108683
| 3.167896
| 2.975453
| 3.093879
| 10,152,000
|
ADBE
| 685,670,400
| 3.079077
| 3.108683
| 3.00506
| 3.071676
| 7,313,600
|
ADBE
| 685,756,800
| 3.069006
| 3.083832
| 3.009702
| 3.05418
| 4,774,400
|
ADBE
| 685,843,200
| 3.069006
| 3.098659
| 3.039354
| 3.039354
| 4,427,200
|
ADBE
| 685,929,600
| 3.039353
| 3.083832
| 2.980049
| 2.980049
| 4,512,000
|
ADBE
| 686,188,800
| 2.98005
| 3.05418
| 2.965223
| 3.039354
| 5,950,400
|
ADBE
| 686,275,200
| 3.039354
| 3.239507
| 3.039354
| 3.195028
| 11,526,400
|
ADBE
| 686,361,600
| 3.202442
| 3.209856
| 3.143138
| 3.150551
| 4,833,600
|
ADBE
| 686,448,000
| 3.113485
| 3.157963
| 3.098659
| 3.128311
| 7,075,200
|
ADBE
| 686,534,400
| 3.128311
| 3.165377
| 3.098659
| 3.128311
| 3,827,200
|
ADBE
| 686,793,600
| 3.098659
| 3.128311
| 3.039354
| 3.069007
| 4,900,800
|
ADBE
| 686,880,000
| 3.05418
| 3.083832
| 3.024528
| 3.083832
| 1,966,400
|
ADBE
| 686,966,400
| 3.05418
| 3.083832
| 3.039354
| 3.039354
| 1,622,400
|
ADBE
| 687,052,800
| 3.054181
| 3.083833
| 2.965224
| 2.965224
| 7,260,800
|
ADBE
| 687,139,200
| 2.994876
| 2.994876
| 2.846615
| 2.905919
| 8,640,000
|
ADBE
| 687,398,400
| 2.891093
| 2.965224
| 2.876267
| 2.950398
| 3,961,600
|
ADBE
| 687,484,800
| 2.950398
| 3.05418
| 2.935571
| 3.031942
| 5,587,200
|
ADBE
| 687,571,200
| 3.039354
| 3.217268
| 3.009702
| 3.209855
| 9,288,000
|
ADBE
| 687,657,600
| 3.202442
| 3.306225
| 3.143138
| 3.202442
| 8,854,400
|
ADBE
| 687,744,000
| 3.187615
| 3.306224
| 3.187615
| 3.306224
| 8,161,600
|
ADBE
| 688,003,200
| 3.261747
| 3.298813
| 3.202442
| 3.246921
| 3,992,000
|
ADBE
| 688,089,600
| 3.246919
| 3.276571
| 3.217267
| 3.232093
| 2,907,200
|
ADBE
| 688,176,000
| 3.246919
| 3.261746
| 3.113484
| 3.172789
| 7,822,400
|
ADBE
| 688,262,400
| 3.128311
| 3.172789
| 3.024528
| 3.039354
| 8,136,000
|
ADBE
| 688,348,800
| 3.009702
| 3.039354
| 2.935571
| 2.942985
| 7,140,800
|
ADBE
| 688,608,000
| 2.965223
| 3.039354
| 2.942985
| 3.024528
| 4,305,600
|
ADBE
| 688,694,400
| 3.05418
| 3.157963
| 3.024528
| 3.098659
| 10,956,800
|
ADBE
| 688,780,800
| 3.113484
| 3.276571
| 3.113484
| 3.232093
| 6,683,200
|
ADBE
| 688,867,200
| 3.217267
| 3.24692
| 3.143137
| 3.143137
| 3,020,800
|
ADBE
| 688,953,600
| 3.083832
| 3.098659
| 3.009702
| 3.039354
| 7,998,400
|
ADBE
| 689,212,800
| 2.980049
| 3.009701
| 2.935571
| 2.980049
| 5,924,800
|
ADBE
| 689,299,200
| 3.009702
| 3.098658
| 2.994876
| 3.024528
| 4,640,000
|
ADBE
| 689,385,600
| 3.054181
| 3.098659
| 2.994876
| 3.069007
| 3,995,200
|
ADBE
| 689,472,000
| 3.083833
| 3.157963
| 3.069006
| 3.128311
| 3,798,400
|
ADBE
| 689,558,400
| 3.202442
| 3.217268
| 3.17279
| 3.202442
| 6,006,400
|
ADBE
| 689,817,600
| 3.172789
| 3.261745
| 3.172789
| 3.232093
| 1,907,200
|
ADBE
| 689,904,000
| 3.246919
| 3.261745
| 3.202441
| 3.232093
| 4,444,800
|
ADBE
| 689,990,400
| 3.202442
| 3.365529
| 3.172789
| 3.335877
| 10,472,000
|
ADBE
| 690,076,800
| 3.34329
| 3.439659
| 3.32105
| 3.424833
| 9,828,800
|
ADBE
| 690,163,200
| 3.424833
| 3.439659
| 3.143137
| 3.143137
| 10,568,000
|
ADBE
| 690,422,400
| 3.143137
| 3.261746
| 3.069007
| 3.209855
| 10,948,800
|
ADBE
| 690,508,800
| 3.157963
| 3.172789
| 3.039354
| 3.135725
| 15,992,000
|
ADBE
| 690,595,200
| 3.17279
| 3.202442
| 2.861441
| 2.950398
| 24,123,200
|
ADBE
| 690,681,600
| 2.965224
| 3.024529
| 2.90592
| 2.965224
| 12,494,400
|
ADBE
| 690,768,000
| 2.965223
| 2.994875
| 2.772484
| 2.86144
| 13,694,400
|
ADBE
| 691,027,200
| 2.876266
| 2.950397
| 2.831788
| 2.891093
| 6,073,600
|
ADBE
| 691,113,600
| 2.905919
| 2.950397
| 2.78731
| 2.920745
| 5,918,400
|
ADBE
| 691,200,000
| 2.920746
| 2.920746
| 2.831789
| 2.876267
| 4,222,400
|
ADBE
| 691,372,800
| 2.876267
| 2.876267
| 2.831788
| 2.846615
| 1,238,400
|
ADBE
| 691,632,000
| 2.802136
| 2.994875
| 2.802136
| 2.994875
| 5,796,800
|
ADBE
| 691,718,400
| 2.994876
| 3.069006
| 2.891093
| 2.920745
| 7,926,400
|
ADBE
| 691,804,800
| 3.024527
| 3.054179
| 2.935571
| 2.980049
| 5,702,400
|
ADBE
| 691,891,200
| 3.009702
| 3.069006
| 2.965223
| 3.024528
| 5,497,600
|
ADBE
| 691,977,600
| 2.98005
| 3.039355
| 2.920746
| 2.965224
| 6,905,600
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.