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
| 954,460,800
| 26.87764
| 28.553613
| 26.489683
| 27.638035
| 7,458,000
|
ADBE
| 954,720,000
| 28.080305
| 28.429466
| 25.574105
| 26.210354
| 10,012,400
|
ADBE
| 954,806,400
| 26.924193
| 27.063858
| 21.911793
| 25.263739
| 20,696,400
|
ADBE
| 954,892,800
| 25.07752
| 27.436297
| 24.332643
| 26.613829
| 9,953,200
|
ADBE
| 954,979,200
| 27.156966
| 28.460501
| 26.846601
| 28.460501
| 10,676,000
|
ADBE
| 955,065,600
| 28.786383
| 31.036531
| 28.708792
| 31.036531
| 11,309,200
|
ADBE
| 955,324,800
| 30.501157
| 30.912392
| 28.801907
| 29.096754
| 6,682,800
|
ADBE
| 955,411,200
| 28.491539
| 30.291658
| 27.653552
| 29.670927
| 9,586,000
|
ADBE
| 955,497,600
| 29.795075
| 30.043367
| 27.312152
| 27.824255
| 10,696,800
|
ADBE
| 955,584,000
| 28.1385
| 29.29849
| 26.815568
| 28.196693
| 11,635,200
|
ADBE
| 955,670,400
| 27.529405
| 27.544923
| 23.63432
| 24.286087
| 14,822,800
|
ADBE
| 955,929,600
| 24.36368
| 28.134619
| 24.255052
| 28.134619
| 10,586,800
|
ADBE
| 956,016,000
| 28.693274
| 30.198545
| 28.134616
| 29.050194
| 8,886,000
|
ADBE
| 956,102,400
| 28.73983
| 29.112269
| 27.715625
| 27.963917
| 5,971,600
|
ADBE
| 956,188,800
| 28.010472
| 28.425585
| 26.443127
| 27.963917
| 6,578,800
|
ADBE
| 956,534,400
| 26.737974
| 27.808734
| 24.08435
| 26.008615
| 9,034,800
|
ADBE
| 956,620,800
| 26.520722
| 30.167515
| 25.8224
| 29.795076
| 14,261,600
|
ADBE
| 956,707,200
| 29.438153
| 29.981293
| 27.886326
| 28.522575
| 10,008,800
|
ADBE
| 956,793,600
| 26.831081
| 30.912385
| 26.567271
| 30.648575
| 11,139,200
|
ADBE
| 956,880,000
| 30.989974
| 31.750369
| 29.298483
| 30.027842
| 11,328,800
|
ADBE
| 957,139,200
| 30.338212
| 32.526287
| 30.322694
| 32.448696
| 8,049,200
|
ADBE
| 957,225,600
| 31.936593
| 31.96763
| 28.615684
| 28.677757
| 6,946,800
|
ADBE
| 957,312,000
| 28.73983
| 29.701962
| 25.822396
| 27.994953
| 12,529,600
|
ADBE
| 957,398,400
| 28.181171
| 28.491536
| 26.877637
| 28.289799
| 6,709,600
|
ADBE
| 957,484,800
| 27.746665
| 29.996814
| 27.653556
| 29.717485
| 6,605,600
|
ADBE
| 957,744,000
| 28.863972
| 29.236411
| 27.063854
| 27.156963
| 5,495,200
|
ADBE
| 957,830,400
| 27.68459
| 29.205381
| 26.1638
| 27.886328
| 9,874,800
|
ADBE
| 957,916,800
| 27.125929
| 28.212207
| 26.256906
| 26.365534
| 10,190,400
|
ADBE
| 958,003,200
| 27.141446
| 27.37422
| 25.2327
| 26.908672
| 10,963,200
|
ADBE
| 958,089,600
| 27.048341
| 28.150138
| 26.443128
| 26.862122
| 4,381,600
|
ADBE
| 958,348,800
| 27.156966
| 27.467332
| 26.381053
| 27.312149
| 5,064,800
|
ADBE
| 958,435,200
| 27.925124
| 31.0055
| 27.917365
| 30.757208
| 11,287,200
|
ADBE
| 958,521,600
| 29.577809
| 30.508905
| 28.926042
| 29.872656
| 6,428,400
|
ADBE
| 958,608,000
| 29.810595
| 30.850319
| 28.553616
| 28.553616
| 5,727,200
|
ADBE
| 958,694,400
| 28.305319
| 29.112269
| 27.156967
| 27.203522
| 8,564,000
|
ADBE
| 958,953,600
| 27.343188
| 27.343188
| 25.574105
| 27.23456
| 11,500,400
|
ADBE
| 959,040,000
| 27.172484
| 28.55361
| 26.629345
| 27.048338
| 10,874,800
|
ADBE
| 959,126,400
| 26.691419
| 27.156967
| 25.387885
| 26.350018
| 13,330,400
|
ADBE
| 959,212,800
| 26.769011
| 27.932881
| 25.69825
| 25.946543
| 5,880,400
|
ADBE
| 959,299,200
| 26.039651
| 26.443126
| 25.232701
| 25.527548
| 4,354,400
|
ADBE
| 959,644,800
| 26.474164
| 28.988123
| 26.474164
| 28.941568
| 6,782,800
|
ADBE
| 959,731,200
| 28.367392
| 29.577817
| 27.93288
| 27.948399
| 6,144,800
|
ADBE
| 959,817,600
| 28.763108
| 29.779554
| 28.274282
| 29.422634
| 6,863,200
|
ADBE
| 959,904,000
| 30.183027
| 31.750372
| 30.183027
| 31.036531
| 5,660,400
|
ADBE
| 960,163,200
| 31.036521
| 32.774567
| 30.974448
| 31.952099
| 10,037,200
|
ADBE
| 960,249,600
| 31.610705
| 31.610705
| 28.677753
| 28.724308
| 13,826,400
|
ADBE
| 960,336,000
| 29.546778
| 29.79507
| 27.870805
| 28.382908
| 11,221,600
|
ADBE
| 960,422,400
| 29.174344
| 30.136477
| 28.84846
| 29.3916
| 8,131,200
|
ADBE
| 960,508,800
| 30.02784
| 30.29165
| 29.67092
| 29.965767
| 4,936,000
|
ADBE
| 960,768,000
| 31.0055
| 31.036536
| 30.10544
| 30.10544
| 8,233,600
|
ADBE
| 960,854,400
| 30.578742
| 31.699937
| 29.857143
| 31.57967
| 8,335,200
|
ADBE
| 960,940,800
| 32.006427
| 32.402143
| 29.795074
| 30.260622
| 11,954,400
|
ADBE
| 961,027,200
| 30.539949
| 31.5176
| 29.732999
| 30.974461
| 9,943,600
|
ADBE
| 961,113,600
| 29.826109
| 29.981291
| 28.274282
| 29.857145
| 17,876,800
|
ADBE
| 961,372,800
| 29.476948
| 31.905557
| 29.469189
| 31.626228
| 9,478,400
|
ADBE
| 961,459,200
| 31.346895
| 32.759057
| 31.160676
| 32.588356
| 11,540,400
|
ADBE
| 961,545,600
| 31.874521
| 32.526288
| 30.974461
| 31.983149
| 5,958,800
|
ADBE
| 961,632,000
| 31.789172
| 32.029706
| 29.888185
| 30.058886
| 4,679,600
|
ADBE
| 961,718,400
| 30.322695
| 30.63306
| 28.926051
| 29.236416
| 4,730,800
|
ADBE
| 961,977,600
| 29.632134
| 31.533122
| 29.236418
| 30.958946
| 4,722,400
|
ADBE
| 962,064,000
| 30.423559
| 30.722286
| 29.314003
| 29.314003
| 5,097,600
|
ADBE
| 962,150,400
| 29.903696
| 31.265424
| 29.705839
| 30.989975
| 5,057,200
|
ADBE
| 962,236,800
| 30.749448
| 31.781413
| 30.446842
| 30.850317
| 4,454,400
|
ADBE
| 962,323,200
| 31.283363
| 32.284492
| 30.980696
| 32.284492
| 5,107,200
|
ADBE
| 962,582,400
| 32.036148
| 32.237927
| 31.430814
| 31.756763
| 1,652,800
|
ADBE
| 962,755,200
| 31.22516
| 31.818853
| 30.794441
| 31.710203
| 5,099,200
|
ADBE
| 962,841,600
| 31.927496
| 33.526199
| 31.166948
| 33.510677
| 10,177,600
|
ADBE
| 962,928,000
| 33.184726
| 34.597172
| 32.56387
| 34.116009
| 7,556,400
|
ADBE
| 963,187,200
| 33.759028
| 34.193627
| 32.905351
| 33.619335
| 5,060,400
|
ADBE
| 963,273,600
| 33.634854
| 35.202515
| 33.277862
| 34.333317
| 5,798,000
|
ADBE
| 963,360,000
| 34.915372
| 35.016261
| 34.395405
| 34.89209
| 3,848,800
|
ADBE
| 963,446,400
| 35.016254
| 35.590546
| 33.945278
| 34.240185
| 4,286,800
|
ADBE
| 963,532,800
| 34.705825
| 34.705825
| 33.277857
| 33.821106
| 5,538,400
|
ADBE
| 963,792,000
| 34.178106
| 34.193627
| 33.153694
| 33.541729
| 3,456,400
|
ADBE
| 963,878,400
| 33.557244
| 33.588287
| 32.28449
| 32.517311
| 3,682,400
|
ADBE
| 963,964,800
| 32.835501
| 33.724101
| 31.694679
| 32.26897
| 4,300,800
|
ADBE
| 964,051,200
| 32.93639
| 34.209144
| 32.408662
| 34.084972
| 5,474,000
|
ADBE
| 964,137,600
| 33.821106
| 34.30227
| 32.62596
| 33.448593
| 7,378,400
|
ADBE
| 964,396,800
| 33.068317
| 33.402027
| 30.63922
| 31.08934
| 6,861,200
|
ADBE
| 964,483,200
| 31.547226
| 31.818851
| 30.546097
| 31.508423
| 6,166,800
|
ADBE
| 964,569,600
| 31.159191
| 31.430816
| 30.297754
| 30.778917
| 5,663,600
|
ADBE
| 964,656,000
| 30.553862
| 31.849898
| 27.255566
| 28.18685
| 12,136,400
|
ADBE
| 964,742,400
| 28.318776
| 29.087085
| 26.386363
| 27.659117
| 6,603,600
|
ADBE
| 965,001,600
| 27.837611
| 28.621441
| 25.579249
| 28.435184
| 11,458,000
|
ADBE
| 965,088,000
| 29.180216
| 29.366473
| 28.062676
| 28.419668
| 5,923,200
|
ADBE
| 965,174,400
| 28.574872
| 29.517796
| 28.311008
| 28.8853
| 5,342,000
|
ADBE
| 965,260,800
| 27.395254
| 28.435187
| 26.820962
| 28.24893
| 7,311,600
|
ADBE
| 965,347,200
| 28.838747
| 29.692424
| 28.279977
| 28.993961
| 3,659,600
|
ADBE
| 965,606,400
| 29.133649
| 30.344317
| 28.435186
| 30.313274
| 4,090,000
|
ADBE
| 965,692,800
| 30.204626
| 30.592661
| 29.226779
| 30.158062
| 3,934,800
|
ADBE
| 965,779,200
| 30.608174
| 30.79443
| 28.807693
| 28.8853
| 3,711,200
|
ADBE
| 965,865,600
| 28.993955
| 28.993955
| 27.829851
| 28.016108
| 4,460,000
|
ADBE
| 965,952,000
| 27.876417
| 29.102607
| 27.34869
| 28.699051
| 3,412,800
|
ADBE
| 966,211,200
| 28.993959
| 30.247312
| 28.621446
| 30.204628
| 4,078,800
|
ADBE
| 966,297,600
| 30.173582
| 30.670266
| 29.304384
| 29.832111
| 3,042,000
|
ADBE
| 966,384,000
| 29.73898
| 30.654742
| 28.06267
| 28.792175
| 3,816,400
|
ADBE
| 966,470,400
| 28.699049
| 31.042779
| 28.683528
| 31.011736
| 6,036,400
|
ADBE
| 966,556,800
| 30.623699
| 30.825477
| 29.894194
| 30.437443
| 4,222,800
|
ADBE
| 966,816,000
| 30.69355
| 30.794439
| 29.304385
| 29.770027
| 2,968,800
|
ADBE
| 966,902,400
| 29.925241
| 30.794439
| 29.80107
| 30.35984
| 2,986,400
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.