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
| 841,968,000
| 4.131578
| 4.162183
| 4.085672
| 4.131578
| 4,768,000
|
ADBE
| 842,227,200
| 4.146881
| 4.223392
| 4.131579
| 4.154532
| 5,467,200
|
ADBE
| 842,313,600
| 4.162183
| 4.223392
| 4.039766
| 4.039766
| 4,884,800
|
ADBE
| 842,400,000
| 4.039764
| 4.131577
| 4.00916
| 4.070369
| 5,420,000
|
ADBE
| 842,486,400
| 4.07037
| 4.116277
| 3.993859
| 4.024464
| 3,806,400
|
ADBE
| 842,572,800
| 4.055067
| 4.100974
| 3.85614
| 3.947953
| 13,542,400
|
ADBE
| 842,832,000
| 3.947953
| 4.116277
| 3.917349
| 4.024464
| 13,938,400
|
ADBE
| 842,918,400
| 4.039766
| 4.146881
| 3.947953
| 4.131578
| 10,749,600
|
ADBE
| 843,004,800
| 4.131578
| 4.269298
| 4.085672
| 4.085672
| 22,113,600
|
ADBE
| 843,091,200
| 4.070369
| 4.437621
| 4.055067
| 4.414668
| 20,101,600
|
ADBE
| 843,177,600
| 4.42997
| 4.682455
| 4.345808
| 4.651851
| 23,103,200
|
ADBE
| 843,436,800
| 4.621246
| 4.743663
| 4.575339
| 4.605944
| 11,303,200
|
ADBE
| 843,523,200
| 4.56004
| 4.636551
| 4.452925
| 4.514133
| 13,443,200
|
ADBE
| 843,609,600
| 4.498831
| 4.514133
| 4.162184
| 4.284601
| 22,736,000
|
ADBE
| 843,696,000
| 4.713059
| 4.774268
| 4.529434
| 4.728362
| 34,128,800
|
ADBE
| 843,782,400
| 4.728361
| 4.728361
| 4.560037
| 4.636548
| 9,220,000
|
ADBE
| 844,041,600
| 4.627356
| 4.658001
| 4.566067
| 4.566067
| 5,514,400
|
ADBE
| 844,128,000
| 4.581389
| 4.642679
| 4.535422
| 4.596712
| 8,110,400
|
ADBE
| 844,214,400
| 4.612035
| 4.673324
| 4.474133
| 4.520101
| 7,996,000
|
ADBE
| 844,300,800
| 4.535422
| 4.535422
| 4.382198
| 4.382198
| 3,924,000
|
ADBE
| 844,387,200
| 4.428164
| 4.474131
| 4.198329
| 4.259618
| 9,608,000
|
ADBE
| 844,646,400
| 4.244296
| 4.274941
| 4.091072
| 4.144701
| 8,655,200
|
ADBE
| 844,732,800
| 4.198329
| 4.39752
| 4.121717
| 4.351552
| 13,790,400
|
ADBE
| 844,819,200
| 4.397519
| 4.520098
| 4.382197
| 4.443486
| 11,224,800
|
ADBE
| 844,905,600
| 4.45881
| 4.504777
| 4.320908
| 4.39752
| 6,735,200
|
ADBE
| 844,992,000
| 4.443489
| 4.566068
| 4.397522
| 4.520101
| 6,987,200
|
ADBE
| 845,251,200
| 4.535421
| 4.612032
| 4.520098
| 4.612032
| 6,652,800
|
ADBE
| 845,337,600
| 4.64268
| 4.673325
| 4.520101
| 4.535423
| 8,420,000
|
ADBE
| 845,424,000
| 4.550746
| 4.596713
| 4.458811
| 4.535423
| 11,666,400
|
ADBE
| 845,510,400
| 4.627357
| 4.64268
| 4.520101
| 4.520101
| 6,475,200
|
ADBE
| 845,596,800
| 4.520099
| 4.566066
| 4.443487
| 4.474132
| 3,542,400
|
ADBE
| 845,856,000
| 4.443487
| 4.627356
| 4.382198
| 4.382198
| 4,098,400
|
ADBE
| 845,942,400
| 4.382198
| 4.428165
| 4.167685
| 4.228974
| 10,912,800
|
ADBE
| 846,028,800
| 4.183006
| 4.290263
| 4.152362
| 4.259618
| 5,388,800
|
ADBE
| 846,115,200
| 4.274941
| 4.412842
| 4.259618
| 4.259618
| 5,434,400
|
ADBE
| 846,201,600
| 4.244296
| 4.259618
| 4.13704
| 4.152362
| 3,328,000
|
ADBE
| 846,460,800
| 4.183007
| 4.244297
| 4.121718
| 4.13704
| 2,557,600
|
ADBE
| 846,547,200
| 4.19833
| 4.213652
| 3.983817
| 4.014462
| 5,767,200
|
ADBE
| 846,633,600
| 4.045107
| 4.228975
| 4.014462
| 4.167686
| 5,993,600
|
ADBE
| 846,720,000
| 4.290264
| 4.305587
| 4.19833
| 4.244297
| 13,182,400
|
ADBE
| 846,806,400
| 4.244297
| 4.244297
| 4.13704
| 4.19833
| 11,614,400
|
ADBE
| 847,065,600
| 4.228974
| 4.228974
| 4.121718
| 4.13704
| 2,515,200
|
ADBE
| 847,152,000
| 4.152362
| 4.167684
| 4.029783
| 4.07575
| 4,952,800
|
ADBE
| 847,238,400
| 4.060428
| 4.244297
| 4.029784
| 4.228974
| 10,140,800
|
ADBE
| 847,324,800
| 4.228976
| 4.382199
| 4.198331
| 4.290265
| 7,133,600
|
ADBE
| 847,411,200
| 4.290263
| 4.412842
| 4.244296
| 4.305586
| 5,752,000
|
ADBE
| 847,670,400
| 4.305587
| 4.58139
| 4.290265
| 4.520101
| 13,075,200
|
ADBE
| 847,756,800
| 4.59671
| 4.949125
| 4.550743
| 4.780579
| 31,832,800
|
ADBE
| 847,843,200
| 4.795901
| 5.010414
| 4.795901
| 4.910819
| 22,049,600
|
ADBE
| 847,929,600
| 4.91848
| 5.071704
| 4.91848
| 5.025737
| 12,971,200
|
ADBE
| 848,016,000
| 5.10235
| 5.270896
| 5.071705
| 5.209607
| 25,739,200
|
ADBE
| 848,275,200
| 5.24025
| 5.408796
| 5.056381
| 5.087026
| 17,768,000
|
ADBE
| 848,361,600
| 5.025737
| 5.102348
| 4.933802
| 5.087026
| 8,841,600
|
ADBE
| 848,448,000
| 5.071704
| 5.132994
| 4.887836
| 4.949125
| 8,136,800
|
ADBE
| 848,534,400
| 4.933804
| 4.964448
| 4.841869
| 4.887836
| 5,715,200
|
ADBE
| 848,620,800
| 4.91848
| 4.964447
| 4.795901
| 4.841868
| 9,350,400
|
ADBE
| 848,880,000
| 4.811224
| 4.933803
| 4.749934
| 4.841868
| 5,056,800
|
ADBE
| 848,966,400
| 4.841868
| 4.995092
| 4.811224
| 4.841868
| 9,159,200
|
ADBE
| 849,052,800
| 4.872513
| 4.872513
| 4.780579
| 4.841868
| 7,591,200
|
ADBE
| 849,225,600
| 4.826546
| 4.857191
| 4.826546
| 4.841868
| 1,774,400
|
ADBE
| 849,484,800
| 4.841868
| 5.316862
| 4.780579
| 5.316862
| 18,624,000
|
ADBE
| 849,571,200
| 5.378151
| 5.393474
| 5.117671
| 5.163638
| 11,695,200
|
ADBE
| 849,657,600
| 5.132993
| 5.255572
| 5.117671
| 5.194283
| 4,271,200
|
ADBE
| 849,744,000
| 5.148317
| 5.209606
| 5.148317
| 5.148317
| 4,440,800
|
ADBE
| 849,830,400
| 4.933803
| 5.102349
| 4.903158
| 4.964447
| 11,951,200
|
ADBE
| 850,089,600
| 4.995092
| 5.117671
| 4.97977
| 5.041059
| 5,236,800
|
ADBE
| 850,176,000
| 5.087027
| 5.148316
| 4.949125
| 4.949125
| 7,822,400
|
ADBE
| 850,262,400
| 4.811225
| 4.933804
| 4.811225
| 4.903159
| 8,084,800
|
ADBE
| 850,348,800
| 4.979771
| 4.995093
| 4.811224
| 4.811224
| 4,644,000
|
ADBE
| 850,435,200
| 4.749935
| 4.857192
| 4.71929
| 4.811224
| 5,424,800
|
ADBE
| 850,694,400
| 4.85719
| 4.903158
| 4.780579
| 4.780579
| 5,973,600
|
ADBE
| 850,780,800
| 4.719291
| 4.918482
| 4.719291
| 4.903159
| 7,688,000
|
ADBE
| 850,867,200
| 4.949126
| 5.056382
| 4.857191
| 5.010415
| 7,268,800
|
ADBE
| 850,953,600
| 5.025738
| 5.209606
| 4.964448
| 5.117672
| 8,404,000
|
ADBE
| 851,040,000
| 5.132995
| 5.194284
| 4.979771
| 4.995093
| 3,803,200
|
ADBE
| 851,299,200
| 4.995092
| 5.025736
| 4.795901
| 4.826546
| 5,130,400
|
ADBE
| 851,385,600
| 4.811223
| 4.841868
| 4.749934
| 4.780579
| 2,452,000
|
ADBE
| 851,558,400
| 4.811224
| 4.811224
| 4.627355
| 4.673322
| 5,224,000
|
ADBE
| 851,644,800
| 4.627356
| 4.658001
| 4.550744
| 4.550744
| 4,256,800
|
ADBE
| 851,904,000
| 4.550745
| 4.658001
| 4.550745
| 4.596712
| 4,024,000
|
ADBE
| 851,990,400
| 4.59671
| 4.719289
| 4.504776
| 4.581388
| 6,066,400
|
ADBE
| 852,163,200
| 4.612033
| 4.734612
| 4.566065
| 4.734612
| 7,555,200
|
ADBE
| 852,249,600
| 4.765258
| 4.872515
| 4.688646
| 4.795903
| 8,307,200
|
ADBE
| 852,508,800
| 4.795901
| 4.97977
| 4.734612
| 4.964447
| 9,135,200
|
ADBE
| 852,595,200
| 4.903158
| 5.209605
| 4.872513
| 5.163638
| 15,312,000
|
ADBE
| 852,681,600
| 5.270895
| 5.408796
| 5.178961
| 5.178961
| 20,921,600
|
ADBE
| 852,768,000
| 5.178961
| 5.209606
| 4.995093
| 5.071705
| 10,584,800
|
ADBE
| 852,854,400
| 4.933803
| 5.010415
| 4.658001
| 4.811224
| 29,267,200
|
ADBE
| 853,113,600
| 4.85719
| 4.903158
| 4.826546
| 4.826546
| 3,499,200
|
ADBE
| 853,200,000
| 4.878708
| 4.878708
| 4.725289
| 4.786657
| 8,948,000
|
ADBE
| 853,286,400
| 4.740633
| 4.786658
| 4.571872
| 4.571872
| 11,230,400
|
ADBE
| 853,372,800
| 4.63324
| 4.648581
| 4.479821
| 4.594885
| 13,397,600
|
ADBE
| 853,459,200
| 4.571871
| 4.694606
| 4.541187
| 4.587213
| 10,340,800
|
ADBE
| 853,718,400
| 4.64858
| 4.725289
| 4.617896
| 4.64858
| 7,468,800
|
ADBE
| 853,804,800
| 4.663922
| 4.709948
| 4.541188
| 4.55653
| 8,404,000
|
ADBE
| 853,891,200
| 4.556529
| 4.679264
| 4.341743
| 4.663922
| 11,017,600
|
ADBE
| 853,977,600
| 4.694607
| 4.694607
| 4.479821
| 4.479821
| 11,024,000
|
ADBE
| 854,064,000
| 4.525847
| 4.602556
| 4.372429
| 4.418454
| 8,070,400
|
ADBE
| 854,323,200
| 4.433795
| 4.449137
| 4.280376
| 4.372427
| 6,606,400
|
ADBE
| 854,409,600
| 4.479821
| 4.617897
| 4.372428
| 4.479821
| 15,104,800
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.