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
| 1,042,675,200
| 13.971806
| 14.096465
| 13.433278
| 13.562923
| 5,019,600
|
ADBE
| 1,042,761,600
| 13.238807
| 13.26374
| 12.775076
| 12.894749
| 6,529,400
|
ADBE
| 1,043,107,200
| 12.844883
| 13.059297
| 12.525756
| 12.800006
| 4,752,200
|
ADBE
| 1,043,193,600
| 12.7302
| 13.164014
| 12.630472
| 12.854859
| 6,844,400
|
ADBE
| 1,043,280,000
| 13.024394
| 13.433276
| 12.964557
| 13.368453
| 4,635,800
|
ADBE
| 1,043,366,400
| 13.343522
| 13.358481
| 12.635458
| 12.899735
| 5,805,000
|
ADBE
| 1,043,625,600
| 12.675348
| 13.168998
| 12.590579
| 12.869816
| 4,610,800
|
ADBE
| 1,043,712,000
| 12.814966
| 13.363466
| 12.765102
| 13.30363
| 4,659,600
|
ADBE
| 1,043,798,400
| 13.109163
| 13.433276
| 12.874803
| 13.318589
| 4,875,800
|
ADBE
| 1,043,884,800
| 13.463193
| 13.612784
| 13.029378
| 13.173984
| 6,534,400
|
ADBE
| 1,043,971,200
| 12.884774
| 13.328561
| 12.61551
| 13.173984
| 7,698,400
|
ADBE
| 1,044,230,400
| 13.433276
| 13.672621
| 13.024394
| 13.493112
| 5,615,000
|
ADBE
| 1,044,316,800
| 13.188943
| 13.537988
| 12.969543
| 13.17897
| 4,885,800
|
ADBE
| 1,044,403,200
| 13.198916
| 13.707526
| 13.13908
| 13.223848
| 5,062,000
|
ADBE
| 1,044,489,600
| 13.124121
| 13.318589
| 12.884775
| 13.223848
| 5,755,800
|
ADBE
| 1,044,576,000
| 13.293658
| 13.458208
| 12.889762
| 13.034367
| 4,036,000
|
ADBE
| 1,044,835,200
| 13.089215
| 13.338534
| 12.844884
| 13.278697
| 3,588,600
|
ADBE
| 1,044,921,600
| 13.313603
| 13.642704
| 13.203903
| 13.313603
| 6,255,800
|
ADBE
| 1,045,008,000
| 13.33355
| 13.562923
| 13.308618
| 13.353496
| 5,293,000
|
ADBE
| 1,045,094,400
| 13.318589
| 13.488125
| 13.183957
| 13.428289
| 4,223,000
|
ADBE
| 1,045,180,800
| 13.443249
| 13.712513
| 13.238808
| 13.677608
| 6,385,200
|
ADBE
| 1,045,526,400
| 13.737446
| 14.261015
| 13.682596
| 14.141342
| 7,042,600
|
ADBE
| 1,045,612,800
| 13.991748
| 14.211148
| 13.936898
| 14.091475
| 4,599,200
|
ADBE
| 1,045,699,200
| 14.111423
| 14.236082
| 13.921942
| 14.141342
| 4,517,400
|
ADBE
| 1,045,785,600
| 14.196189
| 14.555208
| 13.901993
| 14.515317
| 7,283,400
|
ADBE
| 1,046,044,800
| 14.410606
| 14.44551
| 14.081505
| 14.141342
| 5,841,000
|
ADBE
| 1,046,131,200
| 14.096463
| 14.21115
| 13.677608
| 14.10145
| 5,549,000
|
ADBE
| 1,046,217,600
| 14.026653
| 14.111422
| 13.488126
| 13.503085
| 6,295,800
|
ADBE
| 1,046,304,000
| 13.637718
| 13.767364
| 13.3884
| 13.567908
| 6,201,000
|
ADBE
| 1,046,390,400
| 13.542976
| 13.961831
| 13.542976
| 13.712513
| 5,035,200
|
ADBE
| 1,046,649,600
| 13.687581
| 13.862104
| 13.338535
| 13.338535
| 6,297,200
|
ADBE
| 1,046,736,000
| 13.30363
| 13.388398
| 13.039352
| 13.17897
| 5,885,400
|
ADBE
| 1,046,822,400
| 12.994476
| 13.183958
| 12.819953
| 12.93464
| 11,042,800
|
ADBE
| 1,046,908,800
| 12.795021
| 13.343521
| 12.785048
| 13.328562
| 9,895,800
|
ADBE
| 1,046,995,200
| 13.164011
| 13.597826
| 12.984503
| 13.473166
| 6,983,400
|
ADBE
| 1,047,254,400
| 13.368453
| 13.388399
| 13.164012
| 13.268726
| 4,736,600
|
ADBE
| 1,047,340,800
| 13.318588
| 13.45322
| 13.168997
| 13.278697
| 4,936,000
|
ADBE
| 1,047,427,200
| 13.203901
| 13.961829
| 13.203901
| 13.707524
| 6,174,200
|
ADBE
| 1,047,513,600
| 13.941884
| 14.256026
| 13.747416
| 14.221122
| 8,042,000
|
ADBE
| 1,047,600,000
| 15.098724
| 15.582402
| 14.904255
| 15.353029
| 21,283,000
|
ADBE
| 1,047,859,200
| 15.143601
| 16.809047
| 15.10371
| 16.046133
| 18,336,200
|
ADBE
| 1,047,945,600
| 16.105969
| 16.110956
| 15.881583
| 16.046133
| 7,999,800
|
ADBE
| 1,048,032,000
| 16.02619
| 16.544772
| 15.90153
| 16.464991
| 8,430,200
|
ADBE
| 1,048,118,400
| 16.461496
| 17.095014
| 16.286905
| 16.995247
| 12,636,800
|
ADBE
| 1,048,204,800
| 16.710912
| 16.7159
| 15.658374
| 15.997581
| 20,469,000
|
ADBE
| 1,048,464,000
| 15.818001
| 15.837954
| 14.989938
| 15.239354
| 10,996,200
|
ADBE
| 1,048,550,400
| 15.384015
| 15.93772
| 15.154551
| 15.798046
| 11,304,600
|
ADBE
| 1,048,636,800
| 15.588539
| 16.042477
| 15.46383
| 15.937722
| 9,150,800
|
ADBE
| 1,048,723,200
| 15.663363
| 16.042476
| 15.578561
| 15.713246
| 6,137,400
|
ADBE
| 1,048,809,600
| 15.663362
| 15.892825
| 15.508724
| 15.857907
| 5,765,600
|
ADBE
| 1,049,068,800
| 15.453852
| 16.461495
| 15.074739
| 15.379027
| 8,338,600
|
ADBE
| 1,049,155,200
| 15.568583
| 15.583549
| 15.164529
| 15.269284
| 5,304,600
|
ADBE
| 1,049,241,600
| 15.758144
| 16.531335
| 15.663365
| 16.391663
| 10,929,600
|
ADBE
| 1,049,328,000
| 16.356739
| 16.785736
| 16.296878
| 16.481447
| 6,425,600
|
ADBE
| 1,049,414,400
| 16.506391
| 16.531332
| 15.837954
| 16.062429
| 5,542,600
|
ADBE
| 1,049,673,600
| 16.661031
| 16.965318
| 16.411615
| 16.521357
| 9,579,200
|
ADBE
| 1,049,760,000
| 16.486435
| 16.661028
| 16.137252
| 16.152218
| 8,325,000
|
ADBE
| 1,049,846,400
| 16.242008
| 16.521353
| 15.862894
| 15.897813
| 6,185,400
|
ADBE
| 1,049,932,800
| 16.002571
| 16.222057
| 15.808025
| 16.167185
| 4,147,000
|
ADBE
| 1,050,019,200
| 16.331802
| 16.675996
| 15.952687
| 16.147232
| 5,748,200
|
ADBE
| 1,050,278,400
| 16.107325
| 16.805691
| 16.102336
| 16.7159
| 6,148,000
|
ADBE
| 1,050,364,800
| 16.606157
| 17.16485
| 16.471472
| 16.900469
| 7,372,200
|
ADBE
| 1,050,451,200
| 17.254642
| 17.409281
| 16.551287
| 16.556274
| 6,770,800
|
ADBE
| 1,050,537,600
| 16.376695
| 17.509044
| 16.376695
| 17.334454
| 9,308,200
|
ADBE
| 1,050,883,200
| 17.319489
| 17.588857
| 17.204757
| 17.319489
| 7,158,200
|
ADBE
| 1,050,969,600
| 17.279584
| 17.683639
| 17.139911
| 17.593849
| 7,874,800
|
ADBE
| 1,051,056,000
| 18.017852
| 18.017852
| 17.389323
| 17.743494
| 6,359,800
|
ADBE
| 1,051,142,400
| 17.608811
| 17.957994
| 17.514033
| 17.823309
| 4,520,400
|
ADBE
| 1,051,228,800
| 17.763449
| 17.863216
| 17.109977
| 17.269604
| 4,995,600
|
ADBE
| 1,051,488,000
| 17.36937
| 17.658694
| 17.159861
| 17.514032
| 5,998,000
|
ADBE
| 1,051,574,400
| 17.633752
| 17.957995
| 17.49408
| 17.578882
| 4,474,600
|
ADBE
| 1,051,660,800
| 17.46914
| 17.773428
| 17.179815
| 17.22471
| 7,287,800
|
ADBE
| 1,051,747,200
| 17.683637
| 18.426898
| 17.509044
| 18.312166
| 14,015,600
|
ADBE
| 1,051,833,600
| 18.077718
| 19.0255
| 18.032823
| 18.915756
| 11,530,600
|
ADBE
| 1,052,092,800
| 18.895801
| 19.145217
| 18.526663
| 18.796034
| 6,997,600
|
ADBE
| 1,052,179,200
| 18.252306
| 18.845917
| 18.207411
| 18.676313
| 8,928,600
|
ADBE
| 1,052,265,600
| 18.60648
| 18.646387
| 18.212401
| 18.391981
| 5,320,000
|
ADBE
| 1,052,352,000
| 18.06275
| 18.212399
| 17.843264
| 17.928064
| 7,111,800
|
ADBE
| 1,052,438,400
| 17.863216
| 18.277246
| 17.713564
| 18.232351
| 5,190,000
|
ADBE
| 1,052,697,600
| 18.257293
| 18.566571
| 17.873194
| 18.50671
| 5,648,800
|
ADBE
| 1,052,784,000
| 18.411934
| 18.456829
| 18.107645
| 18.202425
| 3,863,600
|
ADBE
| 1,052,870,400
| 18.182472
| 18.406947
| 17.748487
| 18.082705
| 4,333,400
|
ADBE
| 1,052,956,800
| 18.202426
| 18.591516
| 18.032823
| 18.147554
| 6,555,200
|
ADBE
| 1,053,043,200
| 17.982936
| 18.237342
| 17.803356
| 17.928064
| 4,147,600
|
ADBE
| 1,053,302,400
| 17.773425
| 17.783402
| 16.671003
| 16.740841
| 8,255,200
|
ADBE
| 1,053,388,800
| 17.095013
| 17.134918
| 16.606156
| 16.710911
| 6,678,000
|
ADBE
| 1,053,475,200
| 16.656037
| 16.900466
| 16.526342
| 16.805687
| 5,599,000
|
ADBE
| 1,053,561,600
| 16.81068
| 17.479116
| 16.666018
| 17.304523
| 5,670,800
|
ADBE
| 1,053,648,000
| 17.209746
| 17.499071
| 17.090026
| 17.274595
| 3,563,400
|
ADBE
| 1,053,993,600
| 17.144897
| 17.828299
| 16.990259
| 17.633753
| 5,979,800
|
ADBE
| 1,054,080,000
| 17.633753
| 17.953007
| 17.509044
| 17.798368
| 3,817,400
|
ADBE
| 1,054,166,400
| 17.863216
| 18.142561
| 17.399301
| 17.558928
| 5,681,400
|
ADBE
| 1,054,252,800
| 17.583871
| 17.70858
| 17.284572
| 17.61879
| 7,348,000
|
ADBE
| 1,054,512,000
| 17.793378
| 17.858227
| 17.399301
| 17.479115
| 5,339,800
|
ADBE
| 1,054,598,400
| 17.374359
| 17.598833
| 17.314498
| 17.424242
| 4,159,400
|
ADBE
| 1,054,684,800
| 17.499069
| 18.631419
| 17.379348
| 18.5117
| 8,773,800
|
ADBE
| 1,054,771,200
| 18.312166
| 18.945684
| 18.227365
| 18.771093
| 8,230,200
|
ADBE
| 1,054,857,600
| 19.39962
| 19.953325
| 18.481767
| 18.601488
| 11,638,800
|
ADBE
| 1,055,116,800
| 18.007875
| 18.202421
| 17.174825
| 17.658693
| 10,192,000
|
ADBE
| 1,055,203,200
| 17.713567
| 17.913101
| 17.653707
| 17.858229
| 5,583,400
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.