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
729,820,800
2.379115
2.424004
2.349189
2.416523
11,275,200
ADBE
729,907,200
2.468893
2.483856
2.424004
2.468893
10,768,000
ADBE
729,993,600
2.49882
2.543709
2.424005
2.528746
11,017,600
ADBE
730,080,000
2.558671
2.633486
2.528745
2.618523
8,609,600
ADBE
730,339,200
2.618523
2.618523
2.468893
2.521264
8,766,400
ADBE
730,425,600
2.543708
2.543708
2.438967
2.438967
6,059,200
ADBE
730,512,000
2.438968
2.573635
2.409042
2.543709
8,977,600
ADBE
730,598,400
2.543708
2.663412
2.528745
2.663412
13,163,200
ADBE
730,684,800
2.663412
2.723264
2.60356
2.670894
14,088,000
ADBE
730,944,000
2.708301
2.723264
2.543708
2.573634
6,612,800
ADBE
731,030,400
2.513781
2.648448
2.498818
2.633485
9,382,400
ADBE
731,116,800
2.648449
2.738227
2.618523
2.678375
11,833,600
ADBE
731,203,200
2.7083
2.7083
2.543707
2.633485
10,683,200
ADBE
731,289,600
2.60356
2.708301
2.60356
2.678375
12,636,800
ADBE
731,548,800
2.678376
2.783117
2.678376
2.775636
9,841,600
ADBE
731,635,200
2.783115
2.813041
2.693337
2.7083
8,081,600
ADBE
731,721,600
2.693337
2.768152
2.678374
2.738226
6,457,600
ADBE
731,808,000
2.723264
2.738227
2.648449
2.678375
4,448,000
ADBE
731,894,400
2.65593
2.753189
2.633485
2.738226
6,542,400
ADBE
732,153,600
2.75319
2.798079
2.723264
2.783116
4,398,400
ADBE
732,240,000
2.798079
2.813042
2.693338
2.75319
13,131,200
ADBE
732,326,400
2.768153
2.783115
2.60356
2.618523
16,121,600
ADBE
732,412,800
2.633486
2.693338
2.573634
2.596079
7,395,200
ADBE
732,499,200
2.588597
2.618523
2.543708
2.618523
8,912,000
ADBE
732,758,400
2.588596
2.618522
2.528744
2.588596
7,721,600
ADBE
732,844,800
2.543708
2.648449
2.543708
2.611042
6,651,200
ADBE
732,931,200
2.618522
2.633485
2.543707
2.581115
4,387,200
ADBE
733,017,600
2.588597
2.648449
2.573634
2.640968
3,052,800
ADBE
733,104,000
2.669461
2.669461
2.609474
2.669461
2,918,400
ADBE
733,363,200
2.669461
2.714452
2.62447
2.654464
5,401,600
ADBE
733,449,600
2.639467
2.639467
2.579479
2.594476
2,608,000
ADBE
733,536,000
2.609474
2.624471
2.564483
2.57948
2,915,200
ADBE
733,622,400
2.57948
2.609474
2.549486
2.549486
1,971,200
ADBE
733,708,800
2.519492
2.549486
2.42951
2.444507
6,643,200
ADBE
733,968,000
2.429511
2.444508
2.38452
2.399517
6,344,000
ADBE
734,054,400
2.42951
2.437009
2.249547
2.264544
8,904,000
ADBE
734,140,800
2.249546
2.42951
2.219552
2.422012
11,926,400
ADBE
734,227,200
2.42951
2.504495
2.414513
2.504495
10,356,800
ADBE
734,572,800
2.504495
2.549486
2.43701
2.549486
10,347,200
ADBE
734,659,200
2.57948
2.684459
2.564483
2.609474
17,801,600
ADBE
734,745,600
2.609474
2.699455
2.594477
2.684458
8,078,400
ADBE
734,832,000
2.684458
2.729449
2.654465
2.669461
7,184,000
ADBE
734,918,400
2.669461
2.684458
2.639467
2.654464
5,030,400
ADBE
735,177,600
2.669461
2.699455
2.62447
2.639467
7,080,000
ADBE
735,264,000
2.62447
2.654464
2.586978
2.62447
6,880,000
ADBE
735,350,400
2.669462
2.819432
2.639468
2.789438
11,470,400
ADBE
735,436,800
2.789438
2.969402
2.789438
2.871922
22,411,200
ADBE
735,523,200
2.849426
2.879419
2.819432
2.826931
10,193,600
ADBE
735,782,400
2.819431
2.864422
2.684458
2.714452
10,947,200
ADBE
735,868,800
2.714452
3.02189
2.714452
3.006893
27,652,800
ADBE
735,955,200
3.02939
3.314332
3.02939
3.299335
34,280,000
ADBE
736,041,600
3.22435
3.479298
3.194356
3.434307
36,372,800
ADBE
736,128,000
3.434307
3.464301
3.359322
3.434307
26,129,600
ADBE
736,387,200
3.41931
3.576779
3.41931
3.554283
17,595,200
ADBE
736,473,600
3.554283
3.809232
3.539286
3.741746
21,390,400
ADBE
736,560,000
3.621771
3.689257
3.584278
3.659263
34,750,400
ADBE
736,646,400
3.659262
3.71925
3.539286
3.554283
19,702,400
ADBE
736,732,800
3.554283
3.629268
3.509293
3.599274
14,156,800
ADBE
736,992,000
3.599275
3.629269
3.584278
3.584278
7,246,400
ADBE
737,078,400
3.584278
3.599275
3.539287
3.569281
7,828,800
ADBE
737,164,800
3.56928
3.584277
3.509292
3.554283
6,036,800
ADBE
737,251,200
3.509292
3.539286
3.479298
3.486797
11,220,800
ADBE
737,337,600
3.479298
3.674259
3.479298
3.666761
10,094,400
ADBE
737,596,800
3.674259
3.824229
3.659262
3.794235
13,086,400
ADBE
737,683,200
3.82423
3.944205
3.794236
3.884218
16,313,600
ADBE
737,769,600
3.899214
4.154162
3.839226
4.109171
19,832,000
ADBE
737,856,000
4.139165
4.169159
3.989195
4.019189
11,476,800
ADBE
737,942,400
3.9592
3.989194
3.929206
3.929206
8,777,600
ADBE
738,201,600
3.914211
3.974199
3.86922
3.906713
6,611,200
ADBE
738,288,000
3.914211
4.139166
3.884217
4.131668
12,836,800
ADBE
738,374,400
4.139166
4.244145
4.079178
4.244145
10,644,800
ADBE
738,460,800
4.244145
4.289136
4.049184
4.056683
12,513,600
ADBE
738,547,200
4.034188
4.049185
3.899215
3.959203
7,840,000
ADBE
738,892,800
3.944205
4.094175
3.86922
4.049184
16,003,200
ADBE
738,979,200
4.079177
4.079177
3.944204
3.951703
7,012,800
ADBE
739,065,600
3.944204
3.959201
3.854223
3.899214
15,556,800
ADBE
739,152,000
3.86922
3.989196
3.839226
3.914211
13,878,400
ADBE
739,411,200
3.944205
3.989195
3.764241
3.794235
10,984,000
ADBE
739,497,600
3.734247
3.884217
3.67426
3.876719
21,470,400
ADBE
739,584,000
3.854223
4.229147
3.854223
4.124168
37,563,200
ADBE
739,670,400
4.094175
4.139166
4.01919
4.049184
11,603,200
ADBE
739,756,800
4.109172
4.214151
4.049185
4.16916
8,873,600
ADBE
740,016,000
4.274137
4.40911
4.199152
4.349122
24,041,600
ADBE
740,102,400
4.394114
4.439105
4.304132
4.319129
20,964,800
ADBE
740,188,800
4.259142
4.274139
3.959202
4.139166
38,678,400
ADBE
740,275,200
4.019191
4.184158
3.869221
4.161663
50,609,600
ADBE
740,361,600
4.184156
4.184156
3.929208
3.936707
18,529,600
ADBE
740,620,800
3.929207
3.944204
3.824229
3.846725
18,872,000
ADBE
740,707,200
3.884217
3.884217
3.689256
3.689256
18,076,800
ADBE
740,793,600
3.680243
3.845479
3.680243
3.800414
17,027,200
ADBE
740,880,000
3.770371
3.920585
3.770371
3.920585
10,155,200
ADBE
740,966,400
3.920586
4.025736
3.905565
3.965651
11,900,800
ADBE
741,225,600
4.010714
4.040757
3.890543
3.950629
8,816,000
ADBE
741,312,000
3.950628
3.965649
3.75535
3.785393
8,958,400
ADBE
741,398,400
3.815436
3.815436
3.695265
3.710286
11,644,800
ADBE
741,484,800
3.680243
3.770372
3.545051
3.590115
23,516,800
ADBE
741,571,200
3.605137
3.605137
3.515008
3.552562
12,180,800
ADBE
741,916,800
3.409857
3.4399
3.33475
3.349772
28,729,600
ADBE
742,003,200
3.334751
3.334751
3.259644
3.312219
12,449,600
ADBE
742,089,600
3.304708
3.409858
3.304708
3.409858
13,584,000