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 | 1,005,004,800 | 13.874426 | 14.242553 | 13.575945 | 14.21768 | 7,648,800 |
ADBE | 1,005,091,200 | 14.187831 | 15.481252 | 14.083362 | 14.953934 | 10,492,200 |
ADBE | 1,005,177,600 | 15.152921 | 15.287238 | 14.342046 | 14.406716 | 8,698,200 |
ADBE | 1,005,264,000 | 14.351996 | 14.710174 | 14.053514 | 14.322148 | 6,453,400 |
ADBE | 1,005,523,200 | 14.302247 | 14.615653 | 13.207814 | 14.426615 | 5,878,400 |
ADBE | 1,005,609,600 | 14.784792 | 15.521047 | 14.710172 | 15.257388 | 11,205,800 |
ADBE | 1,005,696,000 | 15.506124 | 15.819529 | 15.048452 | 15.590693 | 5,430,400 |
ADBE | 1,005,782,400 | 15.545923 | 16.361773 | 15.471303 | 15.804607 | 8,547,400 |
ADBE | 1,005,868,800 | 16.098113 | 16.292126 | 15.670289 | 15.869277 | 4,456,000 |
ADBE | 1,006,128,000 | 16.01852 | 16.82442 | 15.973747 | 16.739851 | 6,707,000 |
ADBE | 1,006,214,400 | 16.68513 | 17.038333 | 16.013545 | 16.01852 | 8,401,000 |
ADBE | 1,006,300,800 | 15.695162 | 16.177708 | 15.695162 | 16.013542 | 6,012,000 |
ADBE | 1,006,473,600 | 16.142887 | 16.625431 | 16.073241 | 16.491116 | 1,115,000 |
ADBE | 1,006,732,800 | 16.615484 | 17.386561 | 16.421469 | 17.376612 | 6,900,800 |
ADBE | 1,006,819,200 | 17.311941 | 17.406462 | 16.665231 | 17.03336 | 7,570,400 |
ADBE | 1,006,905,600 | 16.819446 | 16.82442 | 15.928975 | 15.948874 | 6,677,800 |
ADBE | 1,006,992,000 | 16.073242 | 16.739851 | 16.073242 | 16.724926 | 5,866,800 |
ADBE | 1,007,078,400 | 16.416497 | 16.416497 | 15.864306 | 15.958826 | 6,713,600 |
ADBE | 1,007,337,600 | 15.874254 | 16.157811 | 15.506127 | 15.899127 | 7,717,000 |
ADBE | 1,007,424,000 | 15.943899 | 17.107978 | 15.720038 | 17.078131 | 7,204,000 |
ADBE | 1,007,510,400 | 17.212443 | 18.655106 | 17.137824 | 18.227282 | 9,821,400 |
ADBE | 1,007,596,800 | 18.257134 | 18.704855 | 17.958651 | 18.540691 | 5,810,800 |
ADBE | 1,007,683,200 | 18.147688 | 18.376524 | 17.73479 | 18.152664 | 5,093,200 |
ADBE | 1,007,942,400 | 17.874083 | 18.212363 | 17.645248 | 17.769615 | 4,384,400 |
ADBE | 1,008,028,800 | 17.784534 | 17.809407 | 16.739849 | 16.904013 | 10,672,000 |
ADBE | 1,008,115,200 | 16.918938 | 16.958736 | 15.421555 | 15.809582 | 17,519,200 |
ADBE | 1,008,201,600 | 15.317087 | 15.521049 | 14.924085 | 15.237491 | 12,668,200 |
ADBE | 1,008,288,000 | 15.128049 | 16.406545 | 15.123074 | 15.834455 | 19,617,000 |
ADBE | 1,008,547,200 | 15.799632 | 16.088165 | 15.381758 | 15.690189 | 8,912,400 |
ADBE | 1,008,633,600 | 15.744908 | 16.496088 | 15.720035 | 16.416492 | 7,607,000 |
ADBE | 1,008,720,000 | 16.113037 | 16.530912 | 15.74491 | 16.227455 | 6,999,600 |
ADBE | 1,008,806,400 | 16.20258 | 16.292125 | 15.197691 | 15.257388 | 5,170,200 |
ADBE | 1,008,892,800 | 15.222567 | 15.914049 | 15.073326 | 15.645416 | 5,456,600 |
ADBE | 1,009,152,000 | 15.570795 | 15.739935 | 15.302162 | 15.406631 | 1,534,000 |
ADBE | 1,009,324,800 | 15.580743 | 15.894149 | 15.242464 | 15.257388 | 3,168,600 |
ADBE | 1,009,411,200 | 15.297188 | 15.864303 | 15.297188 | 15.834455 | 3,587,600 |
ADBE | 1,009,497,600 | 15.963801 | 16.331929 | 15.899129 | 16.043396 | 4,007,000 |
ADBE | 1,009,756,800 | 16.049862 | 16.06977 | 15.447682 | 15.452658 | 3,769,200 |
ADBE | 1,009,929,600 | 15.497449 | 15.925446 | 15.024663 | 15.845819 | 6,320,600 |
ADBE | 1,010,016,000 | 15.835862 | 16.696831 | 15.427772 | 16.462927 | 6,766,600 |
ADBE | 1,010,102,400 | 17.970868 | 18.383933 | 17.478174 | 17.866358 | 16,557,800 |
ADBE | 1,010,361,600 | 18.28938 | 18.538215 | 17.806639 | 17.995754 | 7,604,000 |
ADBE | 1,010,448,000 | 18.005705 | 18.478492 | 17.637428 | 18.234632 | 5,666,800 |
ADBE | 1,010,534,400 | 18.493422 | 19.508669 | 18.324214 | 18.727327 | 11,211,000 |
ADBE | 1,010,620,800 | 18.687514 | 18.886583 | 17.960916 | 18.140078 | 7,936,400 |
ADBE | 1,010,707,200 | 18.145053 | 18.508352 | 17.66729 | 17.931055 | 6,613,200 |
ADBE | 1,010,966,400 | 17.781752 | 17.965889 | 17.368687 | 17.717054 | 6,059,000 |
ADBE | 1,011,052,800 | 17.667291 | 18.36403 | 17.667291 | 18.050497 | 7,610,000 |
ADBE | 1,011,139,200 | 17.811617 | 18.050499 | 17.44334 | 17.468224 | 7,568,400 |
ADBE | 1,011,225,600 | 17.647382 | 18.065425 | 17.617523 | 17.891241 | 7,506,000 |
ADBE | 1,011,312,000 | 17.393574 | 17.697153 | 17.025297 | 17.209436 | 6,183,600 |
ADBE | 1,011,657,600 | 17.303988 | 17.318917 | 16.771481 | 16.940689 | 5,932,000 |
ADBE | 1,011,744,000 | 17.020323 | 17.498086 | 16.851115 | 17.259205 | 4,872,800 |
ADBE | 1,011,830,400 | 17.418455 | 17.990777 | 17.328874 | 17.836498 | 5,718,800 |
ADBE | 1,011,916,800 | 17.662317 | 17.692176 | 16.871021 | 16.965578 | 6,945,800 |
ADBE | 1,012,176,000 | 17.284083 | 17.612546 | 17.194503 | 17.503057 | 7,497,600 |
ADBE | 1,012,262,400 | 17.891243 | 18.080358 | 17.219387 | 17.493107 | 9,107,000 |
ADBE | 1,012,348,800 | 17.508036 | 17.567756 | 16.542557 | 16.985483 | 8,094,200 |
ADBE | 1,012,435,200 | 17.075065 | 17.144739 | 16.676928 | 16.771486 | 6,263,600 |
ADBE | 1,012,521,600 | 17.46822 | 18.563094 | 17.418453 | 17.881287 | 14,064,600 |
ADBE | 1,012,780,800 | 17.866358 | 18.050496 | 17.139758 | 17.36371 | 5,966,400 |
ADBE | 1,012,867,200 | 17.254221 | 17.965889 | 17.214408 | 17.274128 | 7,168,800 |
ADBE | 1,012,953,600 | 17.4732 | 17.592639 | 16.751577 | 16.890924 | 5,288,800 |
ADBE | 1,013,040,000 | 16.920785 | 17.388595 | 16.433069 | 16.821251 | 6,868,600 |
ADBE | 1,013,126,400 | 16.945668 | 17.831523 | 16.920785 | 17.816591 | 4,220,600 |
ADBE | 1,013,385,600 | 17.722035 | 18.214727 | 17.453292 | 18.164961 | 5,572,800 |
ADBE | 1,013,472,000 | 17.906175 | 18.364033 | 17.707108 | 18.040546 | 4,280,000 |
ADBE | 1,013,558,400 | 18.040541 | 18.712395 | 17.990775 | 18.642721 | 6,425,600 |
ADBE | 1,013,644,800 | 18.652677 | 18.787048 | 18.164961 | 18.418772 | 5,822,400 |
ADBE | 1,013,731,200 | 18.37896 | 18.513332 | 17.731989 | 17.761848 | 6,719,200 |
ADBE | 1,014,076,800 | 17.697148 | 18.115191 | 16.98548 | 17.199478 | 7,398,200 |
ADBE | 1,014,163,200 | 17.433386 | 17.622501 | 16.861066 | 17.388596 | 6,567,400 |
ADBE | 1,014,249,600 | 17.343806 | 17.642409 | 16.861067 | 16.861067 | 4,972,600 |
ADBE | 1,014,336,000 | 16.93074 | 17.816592 | 16.701812 | 17.483154 | 7,550,600 |
ADBE | 1,014,595,200 | 17.493108 | 18.164962 | 17.463247 | 18.060452 | 5,696,400 |
ADBE | 1,014,681,600 | 18.145056 | 18.568077 | 17.672269 | 18.428728 | 5,648,200 |
ADBE | 1,014,768,000 | 18.528262 | 19.125466 | 18.234636 | 18.558123 | 8,060,600 |
ADBE | 1,014,854,400 | 18.463561 | 18.632769 | 18.095286 | 18.10524 | 5,443,600 |
ADBE | 1,014,940,800 | 18.339148 | 19.185188 | 18.259521 | 19.180212 | 5,847,800 |
ADBE | 1,015,200,000 | 19.185186 | 20.404478 | 19.035885 | 20.384571 | 11,305,600 |
ADBE | 1,015,286,400 | 20.280059 | 20.280059 | 19.483787 | 19.896852 | 6,674,600 |
ADBE | 1,015,372,800 | 19.638061 | 20.076012 | 19.319553 | 20.076012 | 6,983,600 |
ADBE | 1,015,459,200 | 20.071041 | 20.155644 | 19.205094 | 19.309605 | 8,463,800 |
ADBE | 1,015,545,600 | 19.68285 | 20.399496 | 19.269785 | 19.434015 | 8,101,400 |
ADBE | 1,015,804,800 | 19.563412 | 20.280056 | 19.384251 | 20.076012 | 7,774,400 |
ADBE | 1,015,891,200 | 19.35937 | 19.483787 | 18.637748 | 18.971186 | 9,651,400 |
ADBE | 1,015,977,600 | 18.821886 | 19.409137 | 18.568075 | 18.677561 | 5,694,200 |
ADBE | 1,016,064,000 | 18.592957 | 18.876629 | 18.12017 | 18.209751 | 7,182,800 |
ADBE | 1,016,150,400 | 18.911464 | 19.573366 | 18.702443 | 19.498714 | 13,468,200 |
ADBE | 1,016,409,600 | 19.458898 | 19.782385 | 19.060763 | 19.249878 | 8,115,000 |
ADBE | 1,016,496,000 | 19.210064 | 19.88192 | 19.115508 | 19.628107 | 4,861,200 |
ADBE | 1,016,582,400 | 19.563413 | 19.732621 | 19.1603 | 19.165276 | 3,919,000 |
ADBE | 1,016,668,800 | 19.271317 | 19.579978 | 18.868069 | 19.470453 | 3,734,400 |
ADBE | 1,016,755,200 | 19.415693 | 19.908554 | 18.987552 | 19.789072 | 5,342,000 |
ADBE | 1,017,014,400 | 19.61483 | 19.888641 | 18.942747 | 18.942747 | 4,975,600 |
ADBE | 1,017,100,800 | 19.022397 | 19.749241 | 18.997506 | 19.271317 | 4,279,200 |
ADBE | 1,017,187,200 | 19.256383 | 19.515259 | 18.798371 | 19.341015 | 3,745,400 |
ADBE | 1,017,273,600 | 19.943401 | 20.595568 | 19.91353 | 20.057903 | 9,659,800 |
ADBE | 1,017,619,200 | 19.833876 | 20.40639 | 19.51028 | 20.222189 | 5,711,400 |
ADBE | 1,017,705,600 | 19.704436 | 19.704436 | 19.002483 | 19.266338 | 9,138,800 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.