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
| 854,496,000
| 4.510504
| 4.525846
| 4.387769
| 4.433794
| 6,321,600
|
ADBE
| 854,582,400
| 4.495162
| 4.617897
| 4.47982
| 4.587213
| 8,008,000
|
ADBE
| 854,668,800
| 4.602555
| 4.694606
| 4.556529
| 4.64858
| 9,170,400
|
ADBE
| 854,928,000
| 4.663922
| 4.694605
| 4.571871
| 4.617896
| 5,179,200
|
ADBE
| 855,014,400
| 4.587214
| 4.633239
| 4.449137
| 4.479821
| 8,233,600
|
ADBE
| 855,100,800
| 4.510505
| 4.510505
| 4.249693
| 4.265035
| 7,451,200
|
ADBE
| 855,187,200
| 4.341745
| 4.38777
| 4.249694
| 4.341745
| 5,673,600
|
ADBE
| 855,273,600
| 4.38777
| 4.525846
| 4.341744
| 4.479821
| 8,639,200
|
ADBE
| 855,532,800
| 4.617898
| 4.732963
| 4.556531
| 4.63324
| 13,027,200
|
ADBE
| 855,619,200
| 4.679265
| 4.725291
| 4.479821
| 4.487493
| 17,097,600
|
ADBE
| 855,705,600
| 4.495163
| 4.786659
| 4.418454
| 4.748304
| 10,115,200
|
ADBE
| 855,792,000
| 4.755973
| 4.855696
| 4.72529
| 4.832683
| 8,935,200
|
ADBE
| 855,878,400
| 4.817343
| 4.848026
| 4.587215
| 4.602557
| 4,157,600
|
ADBE
| 856,224,000
| 4.633238
| 4.89405
| 4.602555
| 4.878708
| 13,092,000
|
ADBE
| 856,310,400
| 4.832683
| 4.940076
| 4.72529
| 4.863367
| 7,557,600
|
ADBE
| 856,396,800
| 4.863366
| 4.863366
| 4.72529
| 4.832683
| 5,615,200
|
ADBE
| 856,483,200
| 4.832685
| 4.832685
| 4.495164
| 4.525847
| 8,736,000
|
ADBE
| 856,742,400
| 4.495163
| 4.495163
| 4.357086
| 4.479821
| 9,970,400
|
ADBE
| 856,828,800
| 4.47982
| 4.694606
| 4.47982
| 4.64858
| 8,947,200
|
ADBE
| 856,915,200
| 4.679264
| 4.694606
| 4.541188
| 4.55653
| 7,501,600
|
ADBE
| 857,001,600
| 4.556529
| 4.587213
| 4.357085
| 4.357085
| 6,339,200
|
ADBE
| 857,088,000
| 4.357086
| 4.587214
| 4.357086
| 4.479821
| 8,727,200
|
ADBE
| 857,347,200
| 4.495162
| 4.541188
| 4.418453
| 4.510504
| 4,220,000
|
ADBE
| 857,433,600
| 4.571872
| 4.633239
| 4.479821
| 4.495162
| 3,930,400
|
ADBE
| 857,520,000
| 4.525846
| 4.587214
| 4.433795
| 4.479821
| 5,776,000
|
ADBE
| 857,606,400
| 4.46448
| 4.525847
| 4.341745
| 4.341745
| 4,587,200
|
ADBE
| 857,692,800
| 4.418453
| 4.433795
| 4.06559
| 4.134629
| 14,759,200
|
ADBE
| 857,952,000
| 4.157643
| 4.341745
| 4.004224
| 4.341745
| 12,310,400
|
ADBE
| 858,038,400
| 4.326402
| 4.326402
| 4.1423
| 4.180655
| 7,284,000
|
ADBE
| 858,124,800
| 4.265034
| 4.265034
| 4.050248
| 4.080932
| 13,480,000
|
ADBE
| 858,211,200
| 4.050248
| 4.111616
| 3.988881
| 4.080932
| 8,441,600
|
ADBE
| 858,297,600
| 4.126958
| 4.203667
| 4.080932
| 4.080932
| 7,661,600
|
ADBE
| 858,556,800
| 4.111617
| 4.295719
| 4.050249
| 4.265035
| 10,441,600
|
ADBE
| 858,643,200
| 4.326403
| 4.357087
| 4.142301
| 4.280377
| 9,860,800
|
ADBE
| 858,729,600
| 4.771314
| 4.832682
| 4.694605
| 4.740631
| 56,603,200
|
ADBE
| 858,816,000
| 4.786657
| 4.986101
| 4.663922
| 4.970759
| 29,006,400
|
ADBE
| 858,902,400
| 4.924734
| 5.093494
| 4.878708
| 5.06281
| 16,352,000
|
ADBE
| 859,161,600
| 5.001443
| 5.078152
| 4.924733
| 5.032126
| 9,760,000
|
ADBE
| 859,248,000
| 5.016784
| 5.154861
| 5.016784
| 5.093493
| 15,416,000
|
ADBE
| 859,334,400
| 5.093494
| 5.354306
| 5.078153
| 5.246913
| 14,589,600
|
ADBE
| 859,420,800
| 5.253056
| 5.268416
| 5.007299
| 5.053379
| 13,728,000
|
ADBE
| 859,766,400
| 5.03802
| 5.06874
| 4.915142
| 4.930501
| 14,427,200
|
ADBE
| 859,852,800
| 4.822982
| 4.97658
| 4.822982
| 4.899781
| 7,922,400
|
ADBE
| 859,939,200
| 4.88442
| 5.038019
| 4.853701
| 5.007299
| 9,355,200
|
ADBE
| 860,025,600
| 5.007301
| 5.222338
| 5.007301
| 5.160899
| 10,696,800
|
ADBE
| 860,112,000
| 5.145538
| 5.345216
| 5.099459
| 5.283777
| 18,067,200
|
ADBE
| 860,371,200
| 5.360575
| 5.529533
| 5.299136
| 5.329855
| 16,325,600
|
ADBE
| 860,457,600
| 5.314495
| 5.391294
| 5.191617
| 5.360575
| 10,210,400
|
ADBE
| 860,544,000
| 5.377856
| 5.391295
| 5.206978
| 5.283777
| 6,904,000
|
ADBE
| 860,630,400
| 5.283776
| 5.314496
| 5.145538
| 5.153218
| 6,891,200
|
ADBE
| 860,716,800
| 5.053379
| 5.130178
| 5.0073
| 5.068739
| 4,852,000
|
ADBE
| 860,976,000
| 5.068738
| 5.237696
| 5.068738
| 5.191617
| 9,820,000
|
ADBE
| 861,062,400
| 5.206978
| 5.268417
| 5.114819
| 5.160899
| 11,544,000
|
ADBE
| 861,148,800
| 5.160897
| 5.176257
| 5.007299
| 5.099458
| 7,524,000
|
ADBE
| 861,235,200
| 5.099458
| 5.253056
| 5.038018
| 5.099458
| 8,196,800
|
ADBE
| 861,321,600
| 5.176259
| 5.191618
| 4.930502
| 4.945861
| 15,396,000
|
ADBE
| 861,580,800
| 4.96122
| 5.053379
| 4.899781
| 4.899781
| 7,554,400
|
ADBE
| 861,667,200
| 4.899781
| 4.915141
| 4.577225
| 4.884421
| 13,208,800
|
ADBE
| 861,753,600
| 4.884422
| 5.09946
| 4.869062
| 4.945861
| 9,067,200
|
ADBE
| 861,840,000
| 4.991938
| 5.068737
| 4.945859
| 4.991938
| 7,268,800
|
ADBE
| 861,926,400
| 4.991941
| 4.991941
| 4.654025
| 4.654025
| 8,506,400
|
ADBE
| 862,185,600
| 4.669384
| 4.930501
| 4.531146
| 4.746183
| 19,846,400
|
ADBE
| 862,272,000
| 4.761542
| 4.884421
| 4.715463
| 4.730823
| 14,372,800
|
ADBE
| 862,358,400
| 4.700104
| 4.822983
| 4.669385
| 4.807623
| 8,090,400
|
ADBE
| 862,444,800
| 5.05338
| 5.222338
| 5.0073
| 5.130179
| 35,820,000
|
ADBE
| 862,531,200
| 5.160897
| 5.406654
| 5.114818
| 5.406654
| 28,628,800
|
ADBE
| 862,790,400
| 5.452735
| 5.744572
| 5.406656
| 5.713852
| 77,996,800
|
ADBE
| 862,876,800
| 5.652412
| 5.79065
| 5.514174
| 5.575613
| 30,527,200
|
ADBE
| 862,963,200
| 5.529534
| 5.744572
| 5.483455
| 5.698492
| 15,923,200
|
ADBE
| 863,049,600
| 5.637052
| 5.72921
| 5.345215
| 5.406654
| 23,970,400
|
ADBE
| 863,136,000
| 5.437376
| 5.498815
| 5.160899
| 5.314497
| 22,896,000
|
ADBE
| 863,395,200
| 5.375937
| 5.498815
| 5.345217
| 5.383617
| 9,987,200
|
ADBE
| 863,481,600
| 5.406655
| 5.406655
| 5.329856
| 5.375936
| 11,094,400
|
ADBE
| 863,568,000
| 5.375936
| 5.391295
| 5.253057
| 5.283777
| 6,970,400
|
ADBE
| 863,654,400
| 5.283777
| 5.452735
| 5.253057
| 5.445055
| 8,871,200
|
ADBE
| 863,740,800
| 5.222339
| 5.606334
| 5.206979
| 5.498816
| 15,148,000
|
ADBE
| 864,000,000
| 5.468096
| 5.498815
| 5.375937
| 5.422016
| 4,754,400
|
ADBE
| 864,086,400
| 5.406656
| 5.422016
| 5.314497
| 5.383617
| 5,420,800
|
ADBE
| 864,172,800
| 5.406656
| 5.683133
| 5.391296
| 5.652413
| 13,360,000
|
ADBE
| 864,259,200
| 5.66777
| 5.71385
| 5.560252
| 5.68313
| 7,712,000
|
ADBE
| 864,345,600
| 5.683132
| 5.713852
| 5.621693
| 5.698492
| 6,040,000
|
ADBE
| 864,691,200
| 5.621692
| 6.005688
| 5.621692
| 6.005688
| 11,692,000
|
ADBE
| 864,777,600
| 5.990326
| 6.021046
| 5.775289
| 5.867448
| 10,544,800
|
ADBE
| 864,864,000
| 5.86745
| 5.882809
| 5.529534
| 5.590973
| 9,897,600
|
ADBE
| 864,950,400
| 5.283777
| 5.652412
| 5.283777
| 5.483454
| 13,027,200
|
ADBE
| 865,209,600
| 5.514174
| 5.560253
| 5.437375
| 5.552574
| 7,982,400
|
ADBE
| 865,296,000
| 5.422016
| 5.452735
| 4.976581
| 4.976581
| 18,226,400
|
ADBE
| 865,382,400
| 5.03802
| 5.191618
| 4.99194
| 5.084099
| 10,855,200
|
ADBE
| 865,468,800
| 5.084099
| 5.283776
| 5.068739
| 5.214658
| 6,131,200
|
ADBE
| 865,555,200
| 5.237695
| 5.345214
| 5.191616
| 5.299135
| 6,547,200
|
ADBE
| 865,814,400
| 5.329855
| 5.391294
| 5.099458
| 5.099458
| 7,568,000
|
ADBE
| 865,900,800
| 5.114818
| 5.191617
| 5.038018
| 5.099458
| 6,964,000
|
ADBE
| 865,987,200
| 5.084099
| 5.206978
| 5.03802
| 5.130179
| 6,870,400
|
ADBE
| 866,073,600
| 5.130177
| 5.176257
| 5.053378
| 5.099458
| 7,674,400
|
ADBE
| 866,160,000
| 5.099459
| 5.160898
| 5.022659
| 5.068739
| 13,410,400
|
ADBE
| 866,419,200
| 5.068739
| 5.160898
| 5.02266
| 5.084099
| 10,028,000
|
ADBE
| 866,505,600
| 5.076419
| 5.314495
| 5.068738
| 5.107138
| 25,666,400
|
ADBE
| 866,592,000
| 5.07642
| 5.176259
| 4.915142
| 4.945861
| 13,576,000
|
ADBE
| 866,678,400
| 4.485068
| 4.485068
| 4.35451
| 4.423628
| 92,036,000
|
ADBE
| 866,764,800
| 4.477387
| 4.515786
| 4.362188
| 4.408267
| 23,633,600
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.