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
| 804,470,400
| 7.117843
| 7.178679
| 7.026588
| 7.057006
| 5,694,400
|
ADBE
| 804,729,600
| 7.117844
| 7.117844
| 7.057008
| 7.087426
| 1,215,200
|
ADBE
| 804,902,400
| 7.123958
| 7.337068
| 7.063069
| 7.184846
| 10,592,800
|
ADBE
| 804,988,800
| 7.245734
| 7.276178
| 7.123957
| 7.169623
| 4,496,000
|
ADBE
| 805,075,200
| 7.154403
| 7.215292
| 7.002182
| 7.093515
| 10,011,200
|
ADBE
| 805,334,400
| 7.093513
| 7.192457
| 6.971735
| 6.971735
| 6,740,000
|
ADBE
| 805,420,800
| 6.971735
| 7.063068
| 6.78907
| 6.78907
| 7,158,400
|
ADBE
| 805,507,200
| 6.910849
| 7.002182
| 6.819516
| 6.956515
| 9,552,800
|
ADBE
| 805,593,600
| 7.002182
| 7.184847
| 6.941293
| 7.13157
| 11,291,200
|
ADBE
| 805,680,000
| 7.032625
| 7.306624
| 7.032625
| 7.276179
| 6,820,800
|
ADBE
| 805,939,200
| 7.245735
| 7.641511
| 7.245735
| 7.611066
| 14,440,800
|
ADBE
| 806,025,600
| 7.595846
| 7.595846
| 7.276181
| 7.41318
| 14,680,000
|
ADBE
| 806,112,000
| 7.27618
| 7.27618
| 6.545517
| 6.941293
| 15,918,400
|
ADBE
| 806,198,400
| 6.971735
| 7.1544
| 6.789069
| 7.139178
| 7,691,200
|
ADBE
| 806,284,800
| 7.123957
| 7.519732
| 7.093513
| 7.321845
| 11,143,200
|
ADBE
| 806,544,000
| 7.367511
| 7.580621
| 7.337067
| 7.519732
| 5,992,800
|
ADBE
| 806,630,400
| 7.580622
| 7.671955
| 7.458845
| 7.611066
| 7,892,000
|
ADBE
| 806,716,800
| 7.656734
| 7.824178
| 7.611068
| 7.732845
| 7,134,400
|
ADBE
| 806,803,200
| 7.793732
| 8.037286
| 7.763287
| 7.961175
| 6,971,200
|
ADBE
| 806,889,600
| 7.976397
| 7.976397
| 7.550177
| 7.580622
| 7,696,800
|
ADBE
| 807,148,800
| 7.580621
| 7.64151
| 7.4284
| 7.519732
| 4,540,800
|
ADBE
| 807,235,200
| 7.519733
| 7.550178
| 7.276179
| 7.397956
| 8,651,200
|
ADBE
| 807,321,600
| 7.428399
| 7.458843
| 7.093512
| 7.139178
| 5,901,600
|
ADBE
| 807,408,000
| 6.910849
| 7.06307
| 6.819516
| 6.834738
| 12,203,200
|
ADBE
| 807,494,400
| 6.880404
| 7.002181
| 6.84996
| 6.941293
| 5,932,000
|
ADBE
| 807,753,600
| 7.00218
| 7.047846
| 6.941291
| 6.971735
| 5,425,600
|
ADBE
| 807,840,000
| 6.986959
| 7.306623
| 6.971736
| 7.215291
| 9,177,600
|
ADBE
| 807,926,400
| 7.382735
| 7.397957
| 7.154403
| 7.192459
| 9,682,400
|
ADBE
| 808,012,800
| 7.27618
| 7.306625
| 7.154403
| 7.154403
| 4,096,000
|
ADBE
| 808,099,200
| 7.215292
| 7.245736
| 7.063071
| 7.123959
| 2,027,200
|
ADBE
| 808,358,400
| 7.093514
| 7.306623
| 7.093514
| 7.184846
| 5,692,000
|
ADBE
| 808,444,800
| 7.184846
| 7.215291
| 7.063069
| 7.215291
| 7,190,400
|
ADBE
| 808,531,200
| 7.337066
| 7.732842
| 7.276178
| 7.702397
| 13,251,200
|
ADBE
| 808,617,600
| 7.671952
| 7.824174
| 7.519731
| 7.641508
| 8,064,800
|
ADBE
| 808,704,000
| 7.687177
| 7.702399
| 7.337068
| 7.397956
| 7,472,000
|
ADBE
| 808,963,200
| 7.428402
| 7.48929
| 7.093515
| 7.123959
| 7,615,200
|
ADBE
| 809,049,600
| 7.154401
| 7.474065
| 7.123956
| 7.443621
| 8,278,400
|
ADBE
| 809,136,000
| 7.458845
| 7.611066
| 7.35229
| 7.580622
| 11,792,800
|
ADBE
| 809,222,400
| 7.580621
| 7.611065
| 7.397955
| 7.50451
| 7,223,200
|
ADBE
| 809,308,800
| 7.489288
| 7.519732
| 7.154401
| 7.169623
| 10,764,000
|
ADBE
| 809,568,000
| 7.184847
| 7.184847
| 6.574059
| 6.758627
| 22,676,800
|
ADBE
| 809,654,400
| 6.78907
| 6.910847
| 6.484627
| 6.606404
| 17,738,400
|
ADBE
| 809,740,800
| 6.636849
| 6.636849
| 6.027964
| 6.043186
| 55,896,800
|
ADBE
| 809,827,200
| 6.088852
| 6.423739
| 6.088852
| 6.210629
| 33,911,200
|
ADBE
| 809,913,600
| 6.241074
| 6.301963
| 6.058408
| 6.06602
| 11,852,800
|
ADBE
| 810,259,200
| 6.119296
| 6.210629
| 5.967075
| 6.210629
| 20,939,200
|
ADBE
| 810,345,600
| 6.271519
| 6.545517
| 6.21063
| 6.332407
| 17,825,600
|
ADBE
| 810,432,000
| 6.332406
| 6.423739
| 6.210629
| 6.210629
| 9,607,200
|
ADBE
| 810,518,400
| 6.271519
| 6.271519
| 5.906188
| 6.088853
| 20,090,400
|
ADBE
| 810,777,600
| 6.088852
| 6.210629
| 5.967075
| 5.967075
| 9,710,400
|
ADBE
| 810,864,000
| 6.058409
| 6.088853
| 5.814855
| 6.012743
| 13,057,600
|
ADBE
| 810,950,400
| 6.012742
| 6.149741
| 5.936632
| 6.104075
| 6,974,400
|
ADBE
| 811,036,800
| 6.119298
| 6.149742
| 5.814855
| 5.845299
| 7,331,200
|
ADBE
| 811,123,200
| 5.738744
| 6.027964
| 5.510412
| 5.951854
| 40,211,200
|
ADBE
| 811,382,400
| 6.027964
| 6.180185
| 5.982298
| 6.180185
| 11,419,200
|
ADBE
| 811,468,800
| 6.180185
| 6.667293
| 6.119297
| 6.575961
| 34,483,200
|
ADBE
| 811,555,200
| 6.636849
| 6.667293
| 6.454184
| 6.575961
| 13,954,400
|
ADBE
| 811,641,600
| 6.530294
| 6.575961
| 6.210629
| 6.347629
| 16,404,000
|
ADBE
| 811,728,000
| 6.28674
| 6.515071
| 6.210629
| 6.36285
| 6,614,400
|
ADBE
| 811,987,200
| 6.36285
| 6.423739
| 6.241073
| 6.301962
| 5,159,200
|
ADBE
| 812,073,600
| 6.332408
| 6.48463
| 6.210631
| 6.27152
| 9,782,400
|
ADBE
| 812,160,000
| 6.301962
| 6.301962
| 6.088852
| 6.210629
| 16,009,600
|
ADBE
| 812,246,400
| 6.210631
| 6.515074
| 6.210631
| 6.408519
| 10,404,800
|
ADBE
| 812,332,800
| 6.423739
| 6.484627
| 6.271518
| 6.301962
| 7,828,800
|
ADBE
| 812,592,000
| 6.347628
| 6.423739
| 6.210629
| 6.301962
| 7,085,600
|
ADBE
| 812,678,400
| 6.271517
| 6.378072
| 6.241073
| 6.36285
| 7,904,000
|
ADBE
| 812,764,800
| 6.307999
| 6.35371
| 6.033739
| 6.186106
| 10,877,600
|
ADBE
| 812,851,200
| 6.186105
| 6.368945
| 6.155631
| 6.368945
| 6,768,000
|
ADBE
| 812,937,600
| 6.338473
| 6.429893
| 6.155632
| 6.186106
| 8,015,200
|
ADBE
| 813,196,800
| 6.125159
| 6.125159
| 5.881372
| 5.957555
| 13,076,800
|
ADBE
| 813,283,200
| 5.789952
| 5.805189
| 5.485218
| 5.546165
| 20,320,800
|
ADBE
| 813,369,600
| 5.729004
| 5.729004
| 5.485217
| 5.698531
| 14,142,400
|
ADBE
| 813,456,000
| 5.729005
| 6.186106
| 5.668058
| 6.170869
| 16,601,600
|
ADBE
| 813,542,400
| 6.216579
| 6.247053
| 6.003265
| 6.003265
| 7,453,600
|
ADBE
| 813,801,600
| 5.942318
| 6.003265
| 5.805188
| 5.820425
| 7,012,000
|
ADBE
| 813,888,000
| 5.896609
| 6.21658
| 5.850898
| 6.125159
| 12,191,200
|
ADBE
| 813,974,400
| 6.201342
| 6.368946
| 6.186106
| 6.338473
| 11,813,600
|
ADBE
| 814,060,800
| 6.307999
| 6.490839
| 6.277525
| 6.429893
| 7,924,000
|
ADBE
| 814,147,200
| 6.49084
| 6.521314
| 6.368947
| 6.384183
| 7,356,000
|
ADBE
| 814,406,400
| 6.307999
| 6.44513
| 6.262289
| 6.338473
| 8,231,200
|
ADBE
| 814,492,800
| 6.429893
| 6.734627
| 6.399419
| 6.67368
| 12,287,200
|
ADBE
| 814,579,200
| 6.67368
| 6.917467
| 6.612733
| 6.886994
| 10,484,000
|
ADBE
| 814,665,600
| 6.871757
| 6.90223
| 6.307999
| 6.551786
| 11,108,000
|
ADBE
| 814,752,000
| 6.521314
| 6.704154
| 6.429893
| 6.612734
| 6,588,800
|
ADBE
| 815,011,200
| 6.643207
| 7.146019
| 6.612734
| 7.100308
| 14,852,000
|
ADBE
| 815,097,600
| 7.130784
| 7.206967
| 6.947943
| 6.947943
| 6,984,800
|
ADBE
| 815,184,000
| 6.947942
| 7.039362
| 6.886995
| 6.963179
| 6,284,800
|
ADBE
| 815,270,400
| 6.947942
| 7.435517
| 6.947942
| 7.405044
| 19,736,000
|
ADBE
| 815,356,800
| 7.526937
| 7.770725
| 7.28315
| 7.770725
| 12,407,200
|
ADBE
| 815,616,000
| 7.709777
| 7.770724
| 7.587883
| 7.587883
| 7,920,800
|
ADBE
| 815,702,400
| 7.46599
| 7.587884
| 7.222203
| 7.42028
| 9,344,000
|
ADBE
| 815,788,800
| 7.465988
| 7.526935
| 7.267911
| 7.374568
| 7,471,200
|
ADBE
| 815,875,200
| 7.420278
| 7.618356
| 7.359332
| 7.511699
| 10,459,200
|
ADBE
| 815,961,600
| 7.496461
| 8.471611
| 7.435514
| 8.136403
| 26,337,600
|
ADBE
| 816,220,800
| 8.044983
| 8.319244
| 7.496462
| 7.648829
| 20,784,000
|
ADBE
| 816,307,200
| 7.481227
| 8.166879
| 7.405044
| 7.405044
| 30,665,600
|
ADBE
| 816,393,600
| 7.526937
| 7.801198
| 7.32886
| 7.725014
| 25,357,600
|
ADBE
| 816,480,000
| 7.679304
| 8.014512
| 7.664068
| 7.770725
| 17,186,400
|
ADBE
| 816,566,400
| 7.664066
| 7.78596
| 7.405042
| 7.526936
| 17,299,200
|
ADBE
| 816,825,600
| 7.603119
| 7.648829
| 7.161254
| 7.191728
| 12,960,800
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.