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
| 891,993,600
| 5.524364
| 5.547512
| 5.400915
| 5.547512
| 5,698,400
|
ADBE
| 892,080,000
| 5.508933
| 5.609236
| 5.508933
| 5.593805
| 4,539,200
|
ADBE
| 892,425,600
| 5.601521
| 5.794412
| 5.570659
| 5.786695
| 9,676,000
|
ADBE
| 892,512,000
| 5.755832
| 5.786695
| 5.647814
| 5.763548
| 5,139,200
|
ADBE
| 892,598,400
| 5.778978
| 5.987299
| 5.732684
| 5.956436
| 12,397,600
|
ADBE
| 892,684,800
| 5.971869
| 6.072172
| 5.910144
| 5.971869
| 8,708,000
|
ADBE
| 892,771,200
| 5.925576
| 6.025879
| 5.925576
| 6.010448
| 5,599,200
|
ADBE
| 893,030,400
| 6.018162
| 6.241914
| 6.00273
| 6.172473
| 12,816,000
|
ADBE
| 893,116,800
| 6.18019
| 6.18019
| 5.971869
| 6.056741
| 4,027,200
|
ADBE
| 893,203,200
| 6.095319
| 6.295924
| 6.079888
| 6.257347
| 13,420,000
|
ADBE
| 893,289,600
| 6.257347
| 6.265062
| 6.095319
| 6.133898
| 9,706,400
|
ADBE
| 893,376,000
| 6.141613
| 6.303641
| 6.141613
| 6.265062
| 10,488,800
|
ADBE
| 893,635,200
| 6.157044
| 6.380797
| 6.11075
| 6.187906
| 14,980,800
|
ADBE
| 893,721,600
| 6.265062
| 6.295924
| 5.995017
| 6.025879
| 6,315,200
|
ADBE
| 893,808,000
| 6.064456
| 6.326786
| 6.064456
| 6.24963
| 10,520,000
|
ADBE
| 893,894,400
| 6.280492
| 6.403942
| 6.172474
| 6.18019
| 10,392,800
|
ADBE
| 893,980,800
| 6.18019
| 6.234199
| 6.095318
| 6.218768
| 5,008,000
|
ADBE
| 894,240,000
| 6.172475
| 6.295925
| 6.126182
| 6.157044
| 4,297,600
|
ADBE
| 894,326,400
| 6.095319
| 6.16476
| 5.941007
| 6.095319
| 8,641,600
|
ADBE
| 894,412,800
| 6.110749
| 6.157042
| 6.018162
| 6.079886
| 5,926,400
|
ADBE
| 894,499,200
| 6.079886
| 6.157042
| 6.00273
| 6.149327
| 3,712,800
|
ADBE
| 894,585,600
| 6.141612
| 6.357648
| 6.141612
| 6.24963
| 4,276,000
|
ADBE
| 894,844,800
| 6.187906
| 6.187906
| 5.686392
| 5.832988
| 35,230,400
|
ADBE
| 894,931,200
| 5.86385
| 5.956437
| 5.647814
| 5.678676
| 16,627,200
|
ADBE
| 895,017,600
| 5.678676
| 5.717254
| 5.555226
| 5.593805
| 13,099,200
|
ADBE
| 895,104,000
| 5.539796
| 5.686393
| 5.501219
| 5.58609
| 5,256,000
|
ADBE
| 895,190,400
| 5.624667
| 5.632382
| 5.516649
| 5.60152
| 5,197,600
|
ADBE
| 895,449,600
| 5.570658
| 5.694107
| 5.508933
| 5.547512
| 3,761,600
|
ADBE
| 895,536,000
| 5.601519
| 5.655528
| 5.555225
| 5.61695
| 2,452,000
|
ADBE
| 895,622,400
| 5.678676
| 5.678676
| 5.508933
| 5.516649
| 3,211,200
|
ADBE
| 895,708,800
| 5.508934
| 5.555228
| 5.331476
| 5.439495
| 4,468,000
|
ADBE
| 895,795,200
| 5.447208
| 5.524363
| 5.339189
| 5.35462
| 2,334,400
|
ADBE
| 896,140,800
| 5.431778
| 5.431778
| 5.07686
| 5.107723
| 10,364,000
|
ADBE
| 896,227,200
| 5.015134
| 5.154015
| 4.937978
| 5.1463
| 15,058,400
|
ADBE
| 896,313,600
| 5.154016
| 5.184878
| 5.07686
| 5.169447
| 9,158,400
|
ADBE
| 896,400,000
| 5.169447
| 5.262034
| 4.930264
| 4.930264
| 5,938,400
|
ADBE
| 896,659,200
| 4.930265
| 5.015136
| 4.799099
| 4.853109
| 5,425,600
|
ADBE
| 896,745,600
| 4.907117
| 5.061429
| 4.876255
| 5.061429
| 4,083,200
|
ADBE
| 896,832,000
| 5.045998
| 5.07686
| 4.899402
| 4.937979
| 3,502,400
|
ADBE
| 896,918,400
| 4.968841
| 5.030566
| 4.914832
| 5.022851
| 5,073,600
|
ADBE
| 897,004,800
| 5.00742
| 5.061429
| 4.937979
| 5.045998
| 2,612,000
|
ADBE
| 897,264,000
| 5.06143
| 5.107723
| 4.984274
| 4.999705
| 3,369,600
|
ADBE
| 897,350,400
| 5.015135
| 5.416346
| 4.999704
| 5.370052
| 11,635,200
|
ADBE
| 897,436,800
| 5.308328
| 5.431778
| 5.184879
| 5.184879
| 8,192,800
|
ADBE
| 897,523,200
| 5.200309
| 5.231171
| 4.984272
| 5.038282
| 7,749,600
|
ADBE
| 897,609,600
| 5.045998
| 5.07686
| 4.907117
| 4.937979
| 4,565,600
|
ADBE
| 897,868,800
| 4.93798
| 5.06143
| 4.891687
| 4.891687
| 6,804,000
|
ADBE
| 897,955,200
| 4.976559
| 5.154017
| 4.93798
| 5.154017
| 7,596,800
|
ADBE
| 898,041,600
| 5.177164
| 5.246604
| 5.092292
| 5.123154
| 6,452,800
|
ADBE
| 898,128,000
| 5.09229
| 5.123152
| 4.953409
| 5.053712
| 7,408,800
|
ADBE
| 898,214,400
| 5.053714
| 5.061429
| 4.737374
| 4.86854
| 14,300,000
|
ADBE
| 898,473,600
| 4.922548
| 5.015135
| 4.876255
| 4.953411
| 10,323,200
|
ADBE
| 898,560,000
| 4.999705
| 5.154017
| 4.953411
| 4.999705
| 6,876,800
|
ADBE
| 898,646,400
| 5.015136
| 5.215741
| 4.93798
| 5.192595
| 7,634,400
|
ADBE
| 898,732,800
| 5.262035
| 5.524365
| 5.231172
| 5.478071
| 11,358,400
|
ADBE
| 898,819,200
| 5.431776
| 5.570657
| 5.161731
| 5.238887
| 18,100,800
|
ADBE
| 899,078,400
| 5.323759
| 5.370052
| 5.200309
| 5.277465
| 6,979,200
|
ADBE
| 899,164,800
| 5.262033
| 5.262033
| 5.169446
| 5.238887
| 11,124,000
|
ADBE
| 899,251,200
| 5.24883
| 5.295143
| 5.040421
| 5.133047
| 5,217,600
|
ADBE
| 899,337,600
| 5.10217
| 5.140764
| 5.017262
| 5.109889
| 4,730,400
|
ADBE
| 899,683,200
| 5.10989
| 5.194798
| 5.001826
| 5.071296
| 5,441,600
|
ADBE
| 899,769,600
| 5.063577
| 5.094452
| 4.940075
| 5.032701
| 4,391,200
|
ADBE
| 899,856,000
| 5.017263
| 5.187078
| 5.001825
| 5.140765
| 5,527,200
|
ADBE
| 899,942,400
| 5.10989
| 5.140766
| 5.009546
| 5.040421
| 6,646,400
|
ADBE
| 900,028,800
| 5.017263
| 5.071295
| 4.940074
| 4.963231
| 4,236,800
|
ADBE
| 900,288,000
| 4.955512
| 4.986388
| 4.862886
| 4.924637
| 7,338,400
|
ADBE
| 900,374,400
| 4.924636
| 4.924636
| 4.785696
| 4.816572
| 4,532,000
|
ADBE
| 900,460,800
| 4.793417
| 4.9092
| 4.793417
| 4.855168
| 7,216,000
|
ADBE
| 900,547,200
| 4.955513
| 5.024983
| 4.893762
| 4.916919
| 5,701,600
|
ADBE
| 900,633,600
| 4.916918
| 4.940074
| 4.855167
| 4.932356
| 9,432,000
|
ADBE
| 900,892,800
| 4.932357
| 5.009546
| 4.9092
| 5.001826
| 5,640,000
|
ADBE
| 900,979,200
| 4.986389
| 5.040421
| 4.878324
| 4.893762
| 4,364,800
|
ADBE
| 901,065,600
| 4.878324
| 4.932357
| 4.739384
| 4.878324
| 7,038,400
|
ADBE
| 901,152,000
| 4.855168
| 4.893761
| 4.77026
| 4.801135
| 8,520,800
|
ADBE
| 901,238,400
| 4.83973
| 4.83973
| 4.615883
| 4.677634
| 6,845,600
|
ADBE
| 901,497,600
| 4.662196
| 4.708509
| 4.56957
| 4.677634
| 5,352,800
|
ADBE
| 901,584,000
| 4.63132
| 4.666055
| 4.569569
| 4.662196
| 4,659,200
|
ADBE
| 901,670,400
| 4.615882
| 4.631319
| 4.446067
| 4.453786
| 7,403,200
|
ADBE
| 901,756,800
| 4.353442
| 4.399755
| 4.206784
| 4.22994
| 15,167,200
|
ADBE
| 901,843,200
| 4.276252
| 4.276252
| 3.982935
| 3.990655
| 14,546,400
|
ADBE
| 902,102,400
| 4.067843
| 4.106437
| 3.82084
| 3.828558
| 12,924,000
|
ADBE
| 902,188,800
| 3.936622
| 3.967498
| 3.674181
| 3.735932
| 11,197,600
|
ADBE
| 902,275,200
| 3.75137
| 3.813121
| 3.697338
| 3.774527
| 7,171,200
|
ADBE
| 902,361,600
| 3.766807
| 3.905747
| 3.751369
| 3.766807
| 8,556,800
|
ADBE
| 902,448,000
| 3.81312
| 3.81312
| 3.720494
| 3.735932
| 12,781,600
|
ADBE
| 902,707,200
| 3.766806
| 3.982934
| 3.751368
| 3.975216
| 12,116,800
|
ADBE
| 902,793,600
| 3.735931
| 3.905746
| 3.720493
| 3.805401
| 8,355,200
|
ADBE
| 902,880,000
| 3.211049
| 3.411739
| 3.033515
| 3.380864
| 50,637,600
|
ADBE
| 902,966,400
| 3.365426
| 3.419458
| 3.226486
| 3.411739
| 29,881,600
|
ADBE
| 903,052,800
| 3.458052
| 3.458052
| 3.311394
| 3.326832
| 10,616,800
|
ADBE
| 903,312,000
| 3.334551
| 3.396302
| 3.211049
| 3.349988
| 6,435,200
|
ADBE
| 903,398,400
| 3.365426
| 3.365426
| 3.319113
| 3.334551
| 5,304,800
|
ADBE
| 903,484,800
| 3.349988
| 3.365426
| 3.149297
| 3.187892
| 5,681,600
|
ADBE
| 903,571,200
| 3.164736
| 3.211049
| 3.072109
| 3.102985
| 4,208,000
|
ADBE
| 903,657,600
| 3.102985
| 3.118422
| 3.056671
| 3.079829
| 5,464,800
|
ADBE
| 903,916,800
| 3.095266
| 3.118422
| 2.971764
| 3.018077
| 5,346,400
|
ADBE
| 904,003,200
| 3.048953
| 3.056671
| 3.010358
| 3.033515
| 7,096,800
|
ADBE
| 904,089,600
| 3.164735
| 3.527522
| 3.13386
| 3.411739
| 29,804,800
|
ADBE
| 904,176,000
| 3.288238
| 3.380864
| 3.241924
| 3.319113
| 8,000,000
|
ADBE
| 904,262,400
| 3.33455
| 3.365426
| 3.257362
| 3.357708
| 6,833,600
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.