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
| 992,217,600
| 21.250071
| 21.995688
| 20.554161
| 21.021416
| 10,909,000
|
ADBE
| 992,304,000
| 20.54422
| 20.93194
| 19.729011
| 20.469658
| 8,004,000
|
ADBE
| 992,390,400
| 20.564102
| 20.926968
| 19.888076
| 19.97258
| 6,742,800
|
ADBE
| 992,476,800
| 19.738952
| 19.982521
| 18.789533
| 19.390997
| 11,826,000
|
ADBE
| 992,563,200
| 19.182227
| 20.877261
| 18.888951
| 19.664392
| 19,427,000
|
ADBE
| 992,822,400
| 19.51527
| 20.245975
| 19.266732
| 20.151531
| 7,543,000
|
ADBE
| 992,908,800
| 20.882232
| 21.722295
| 20.877262
| 21.250071
| 13,882,400
|
ADBE
| 992,995,200
| 20.877262
| 22.706508
| 20.852409
| 22.517618
| 10,851,000
|
ADBE
| 993,081,600
| 22.378438
| 23.009727
| 22.224343
| 22.522591
| 9,827,200
|
ADBE
| 993,168,000
| 22.668275
| 22.747831
| 21.380475
| 21.668863
| 5,599,000
|
ADBE
| 993,427,200
| 21.867748
| 22.166082
| 21.504778
| 22.136248
| 4,447,400
|
ADBE
| 993,513,600
| 21.728528
| 22.429609
| 21.579362
| 22.200888
| 5,644,000
|
ADBE
| 993,600,000
| 22.151166
| 22.543971
| 21.877695
| 22.051722
| 6,150,200
|
ADBE
| 993,686,400
| 22.30033
| 23.931214
| 22.280442
| 23.299744
| 9,316,400
|
ADBE
| 993,772,800
| 23.533438
| 23.866575
| 23.115773
| 23.369354
| 9,215,200
|
ADBE
| 994,032,000
| 23.319633
| 23.78702
| 23.036218
| 23.344494
| 6,476,800
|
ADBE
| 994,118,400
| 22.921858
| 22.946721
| 22.374916
| 22.524082
| 5,517,200
|
ADBE
| 994,291,200
| 22.270494
| 23.021295
| 22.176021
| 22.205854
| 4,041,000
|
ADBE
| 994,377,600
| 21.947304
| 21.96222
| 21.126892
| 21.559473
| 8,926,400
|
ADBE
| 994,636,800
| 21.390417
| 21.977137
| 21.320807
| 21.867748
| 9,362,600
|
ADBE
| 994,723,200
| 22.026858
| 22.583745
| 21.320807
| 21.355612
| 9,782,200
|
ADBE
| 994,809,600
| 21.191527
| 21.231305
| 20.366141
| 20.604807
| 9,612,400
|
ADBE
| 994,896,000
| 21.504784
| 21.629089
| 21.246229
| 21.350645
| 9,883,400
|
ADBE
| 994,982,400
| 21.355612
| 21.445112
| 19.799312
| 20.072783
| 18,291,800
|
ADBE
| 995,241,600
| 20.13245
| 20.306477
| 19.167842
| 19.605396
| 10,508,800
|
ADBE
| 995,328,000
| 19.421427
| 20.883254
| 19.386621
| 20.47056
| 9,421,600
|
ADBE
| 995,414,400
| 20.251783
| 20.47056
| 19.839091
| 19.913673
| 6,385,600
|
ADBE
| 995,500,800
| 20.336315
| 21.330756
| 20.296537
| 20.823591
| 7,171,600
|
ADBE
| 995,587,200
| 20.46062
| 21.00259
| 20.03301
| 20.231897
| 4,848,000
|
ADBE
| 995,846,400
| 20.410892
| 20.932973
| 20.037977
| 20.182171
| 5,834,800
|
ADBE
| 995,932,800
| 20.182175
| 20.634645
| 19.814231
| 19.87887
| 8,158,000
|
ADBE
| 996,019,200
| 20.24681
| 21.107001
| 20.13245
| 20.868336
| 9,245,000
|
ADBE
| 996,105,600
| 20.634642
| 21.609193
| 20.023061
| 21.380472
| 6,531,200
|
ADBE
| 996,192,000
| 21.375502
| 22.066638
| 21.231307
| 21.410307
| 4,719,000
|
ADBE
| 996,451,200
| 20.023065
| 20.609785
| 18.894374
| 20.157314
| 22,180,000
|
ADBE
| 996,537,600
| 19.963397
| 19.963397
| 18.625873
| 18.640791
| 11,909,000
|
ADBE
| 996,624,000
| 18.854592
| 19.665062
| 18.819787
| 19.197676
| 11,739,800
|
ADBE
| 996,710,400
| 19.466176
| 19.510926
| 18.397152
| 19.167843
| 7,271,400
|
ADBE
| 996,796,800
| 18.944091
| 19.11812
| 18.476705
| 18.864536
| 5,853,200
|
ADBE
| 997,056,000
| 18.66565
| 18.819787
| 18.163456
| 18.277817
| 5,311,000
|
ADBE
| 997,142,400
| 18.193292
| 18.297708
| 16.955212
| 17.114323
| 13,485,200
|
ADBE
| 997,228,800
| 17.029797
| 17.770656
| 16.756326
| 16.935326
| 8,426,000
|
ADBE
| 997,315,200
| 16.656881
| 17.591656
| 16.65191
| 17.288351
| 8,114,000
|
ADBE
| 997,401,600
| 17.178961
| 17.228685
| 16.433131
| 16.930351
| 10,730,600
|
ADBE
| 997,660,800
| 17.05963
| 17.899932
| 16.806047
| 17.825348
| 6,181,600
|
ADBE
| 997,747,200
| 17.894958
| 17.899929
| 17.154099
| 17.154099
| 6,751,400
|
ADBE
| 997,833,600
| 17.149131
| 17.422601
| 16.65191
| 16.666826
| 3,944,800
|
ADBE
| 997,920,000
| 16.413241
| 17.039739
| 16.408269
| 17.029795
| 4,075,400
|
ADBE
| 998,006,400
| 16.711577
| 16.875659
| 16.209383
| 16.288939
| 3,214,400
|
ADBE
| 998,265,600
| 16.199441
| 17.357964
| 15.911052
| 17.019854
| 5,000,800
|
ADBE
| 998,352,000
| 17.139182
| 17.676179
| 16.632017
| 16.632017
| 7,657,800
|
ADBE
| 998,438,400
| 16.905491
| 17.447462
| 15.960772
| 17.19388
| 6,888,600
|
ADBE
| 998,524,800
| 17.164043
| 17.710985
| 17.104377
| 17.154099
| 5,365,400
|
ADBE
| 998,611,200
| 17.412654
| 17.850208
| 17.17896
| 17.790541
| 4,831,200
|
ADBE
| 998,870,400
| 17.850212
| 18.247988
| 17.213768
| 17.840267
| 7,574,200
|
ADBE
| 998,956,800
| 17.929766
| 17.989432
| 16.756326
| 16.935326
| 5,867,000
|
ADBE
| 999,043,200
| 16.850797
| 17.427572
| 16.42816
| 16.751352
| 5,667,200
|
ADBE
| 999,129,600
| 16.313797
| 16.423184
| 15.523216
| 16.278992
| 9,635,000
|
ADBE
| 999,216,000
| 15.960769
| 17.034765
| 15.886187
| 16.711573
| 8,971,600
|
ADBE
| 999,561,600
| 16.607162
| 17.059632
| 15.911052
| 15.970718
| 4,885,400
|
ADBE
| 999,648,000
| 16.005521
| 16.582296
| 15.413829
| 16.010494
| 7,284,400
|
ADBE
| 999,734,400
| 15.911049
| 16.239214
| 15.100581
| 15.279579
| 9,486,000
|
ADBE
| 999,820,800
| 14.812193
| 16.104965
| 14.812193
| 15.965744
| 9,572,000
|
ADBE
| 1,000,080,000
| 15.846412
| 16.60716
| 15.438691
| 16.343632
| 10,441,800
|
ADBE
| 1,000,684,800
| 14.986219
| 16.124854
| 14.812193
| 15.040914
| 9,278,600
|
ADBE
| 1,000,771,200
| 15.085665
| 15.478469
| 14.692861
| 14.966332
| 9,046,600
|
ADBE
| 1,000,857,600
| 13.688478
| 14.444252
| 12.231622
| 12.977452
| 22,127,400
|
ADBE
| 1,000,944,000
| 12.604534
| 13.131587
| 11.858704
| 12.902866
| 11,141,600
|
ADBE
| 1,001,030,400
| 11.974093
| 13.282438
| 11.92932
| 12.471562
| 13,191,400
|
ADBE
| 1,001,289,600
| 12.934206
| 12.934206
| 12.247699
| 12.581003
| 13,773,600
|
ADBE
| 1,001,376,000
| 12.590952
| 12.735218
| 12.163128
| 12.466584
| 6,509,000
|
ADBE
| 1,001,462,400
| 12.710345
| 12.710345
| 11.74028
| 11.894495
| 8,144,200
|
ADBE
| 1,001,548,800
| 11.710433
| 11.760179
| 11.193064
| 11.362204
| 13,840,600
|
ADBE
| 1,001,635,200
| 11.516422
| 12.048714
| 11.043826
| 11.929321
| 15,199,800
|
ADBE
| 1,001,894,400
| 11.914394
| 12.108407
| 11.735305
| 11.979065
| 8,148,800
|
ADBE
| 1,001,980,800
| 11.884547
| 12.411866
| 11.571142
| 12.128307
| 9,519,600
|
ADBE
| 1,002,067,200
| 11.814902
| 14.262452
| 11.665661
| 13.824679
| 20,025,400
|
ADBE
| 1,002,153,600
| 13.998791
| 15.32206
| 13.779905
| 14.252501
| 12,103,600
|
ADBE
| 1,002,240,000
| 13.934121
| 14.904186
| 13.531171
| 14.371894
| 6,360,800
|
ADBE
| 1,002,499,200
| 14.177882
| 15.008656
| 13.779906
| 14.889263
| 6,339,000
|
ADBE
| 1,002,585,600
| 14.899213
| 15.02358
| 13.95402
| 14.342047
| 5,030,000
|
ADBE
| 1,002,672,000
| 14.327121
| 14.998705
| 14.128133
| 14.570882
| 5,302,000
|
ADBE
| 1,002,758,400
| 14.963884
| 16.227456
| 14.924086
| 15.864304
| 8,728,800
|
ADBE
| 1,002,844,800
| 15.749884
| 16.118012
| 15.123072
| 15.824504
| 8,581,400
|
ADBE
| 1,003,104,000
| 15.416581
| 15.76481
| 15.252416
| 15.416581
| 6,227,400
|
ADBE
| 1,003,190,400
| 15.670291
| 15.919026
| 15.247442
| 15.446429
| 6,363,800
|
ADBE
| 1,003,276,800
| 15.958823
| 15.968771
| 14.262451
| 14.317173
| 7,573,600
|
ADBE
| 1,003,363,200
| 14.242551
| 14.968857
| 14.11321
| 14.51616
| 4,903,400
|
ADBE
| 1,003,449,600
| 14.516162
| 15.19272
| 14.456465
| 14.978808
| 5,384,000
|
ADBE
| 1,003,708,800
| 14.948957
| 15.540946
| 14.919109
| 15.436478
| 4,704,400
|
ADBE
| 1,003,795,200
| 15.595668
| 15.968769
| 14.973831
| 15.55587
| 6,145,200
|
ADBE
| 1,003,881,600
| 15.764813
| 16.864221
| 15.555875
| 16.690105
| 7,220,600
|
ADBE
| 1,003,968,000
| 16.227457
| 16.774675
| 15.695165
| 16.431419
| 13,962,800
|
ADBE
| 1,004,054,400
| 16.391622
| 16.615484
| 16.132938
| 16.257305
| 6,751,200
|
ADBE
| 1,004,313,600
| 16.16776
| 16.182683
| 15.068352
| 15.093225
| 8,029,800
|
ADBE
| 1,004,400,000
| 14.914138
| 15.356887
| 14.212706
| 14.302251
| 9,805,200
|
ADBE
| 1,004,486,400
| 12.013888
| 13.247612
| 12.013888
| 13.133194
| 46,077,600
|
ADBE
| 1,004,572,800
| 13.158068
| 13.824677
| 13.0337
| 13.501321
| 13,796,200
|
ADBE
| 1,004,659,200
| 13.501325
| 13.680414
| 13.08345
| 13.406806
| 10,423,400
|
ADBE
| 1,004,918,400
| 13.625689
| 14.11321
| 13.590867
| 14.053514
| 5,651,200
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.