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 | 1,142,985,600 | 36.700001 | 36.860001 | 36.18 | 36.619999 | 5,685,000 |
ADBE | 1,143,072,000 | 35.580002 | 36.610001 | 35.389999 | 36.330002 | 16,921,800 |
ADBE | 1,143,158,400 | 36.330002 | 36.849998 | 36.119999 | 36.490002 | 5,143,400 |
ADBE | 1,143,417,600 | 36.25 | 36.48 | 35.689999 | 35.790001 | 5,469,700 |
ADBE | 1,143,504,000 | 35.810001 | 36.150002 | 35.310001 | 35.52 | 5,030,600 |
ADBE | 1,143,590,400 | 35.560001 | 36.290001 | 35.389999 | 35.950001 | 4,559,500 |
ADBE | 1,143,676,800 | 36.369999 | 36.369999 | 35.200001 | 35.310001 | 10,552,500 |
ADBE | 1,143,763,200 | 35.310001 | 35.75 | 34.91 | 34.950001 | 5,032,000 |
ADBE | 1,144,022,400 | 35.18 | 36.200001 | 34.970001 | 35.700001 | 4,931,500 |
ADBE | 1,144,108,800 | 35.869999 | 36.299999 | 35.700001 | 36.209999 | 3,711,400 |
ADBE | 1,144,195,200 | 36.139999 | 36.27 | 35.880001 | 35.990002 | 3,802,000 |
ADBE | 1,144,281,600 | 35.939999 | 36.41 | 35.599998 | 36.099998 | 3,077,100 |
ADBE | 1,144,368,000 | 36.099998 | 37.209999 | 36.099998 | 36.950001 | 6,005,600 |
ADBE | 1,144,627,200 | 36.889999 | 37.75 | 36.790001 | 37.5 | 5,597,800 |
ADBE | 1,144,713,600 | 37.349998 | 37.650002 | 37 | 37.279999 | 3,682,400 |
ADBE | 1,144,800,000 | 37 | 37.349998 | 36.75 | 36.970001 | 2,682,300 |
ADBE | 1,144,886,400 | 36.880001 | 37.150002 | 36.639999 | 36.830002 | 3,127,100 |
ADBE | 1,145,232,000 | 36.57 | 37.43 | 36.509998 | 36.889999 | 4,478,200 |
ADBE | 1,145,318,400 | 36.939999 | 37.57 | 36.5 | 37.349998 | 3,383,300 |
ADBE | 1,145,404,800 | 37.349998 | 37.669998 | 37.18 | 37.57 | 2,542,100 |
ADBE | 1,145,491,200 | 37.790001 | 38.240002 | 37 | 37.68 | 2,871,500 |
ADBE | 1,145,577,600 | 38 | 38.200001 | 37.25 | 37.459999 | 3,546,500 |
ADBE | 1,145,836,800 | 37.43 | 37.52 | 36.900002 | 37.200001 | 2,524,800 |
ADBE | 1,145,923,200 | 37.560001 | 37.919998 | 37.419998 | 37.66 | 3,876,500 |
ADBE | 1,146,009,600 | 37.810001 | 38.369999 | 37.650002 | 38.150002 | 3,116,100 |
ADBE | 1,146,096,000 | 37.830002 | 39.869999 | 37.700001 | 39.450001 | 7,724,900 |
ADBE | 1,146,182,400 | 39.470001 | 39.779999 | 39.200001 | 39.200001 | 7,135,100 |
ADBE | 1,146,441,600 | 39.150002 | 39.209999 | 37.709999 | 38.169998 | 6,126,500 |
ADBE | 1,146,528,000 | 38.349998 | 39.049999 | 38.25 | 38.349998 | 6,047,000 |
ADBE | 1,146,614,400 | 35.98 | 36.09 | 34.310001 | 35.060001 | 26,880,100 |
ADBE | 1,146,700,800 | 34.950001 | 35 | 33.82 | 34.32 | 11,776,400 |
ADBE | 1,146,787,200 | 34.689999 | 34.720001 | 34.110001 | 34.18 | 5,556,500 |
ADBE | 1,147,046,400 | 34.18 | 34.400002 | 33.619999 | 33.689999 | 4,765,100 |
ADBE | 1,147,132,800 | 33.75 | 33.990002 | 33.169998 | 33.240002 | 5,894,100 |
ADBE | 1,147,219,200 | 33.16 | 33.869999 | 33.099998 | 33.380001 | 5,692,100 |
ADBE | 1,147,305,600 | 33.299999 | 33.52 | 32.400002 | 32.630001 | 5,574,400 |
ADBE | 1,147,392,000 | 32.259998 | 32.59 | 31.58 | 31.92 | 3,774,800 |
ADBE | 1,147,651,200 | 31.860001 | 32.389999 | 31.700001 | 32.189999 | 4,183,000 |
ADBE | 1,147,737,600 | 32.700001 | 32.93 | 32.220001 | 32.299999 | 6,041,000 |
ADBE | 1,147,824,000 | 32.009998 | 32.200001 | 31.16 | 31.200001 | 8,507,200 |
ADBE | 1,147,910,400 | 31.35 | 31.43 | 29.950001 | 30.17 | 11,530,700 |
ADBE | 1,147,996,800 | 30.25 | 30.889999 | 29.959999 | 30.309999 | 9,014,300 |
ADBE | 1,148,256,000 | 30.1 | 30.35 | 29.75 | 29.91 | 6,050,900 |
ADBE | 1,148,342,400 | 30.030001 | 30.299999 | 28.809999 | 29.02 | 10,165,700 |
ADBE | 1,148,428,800 | 29.01 | 29.870001 | 28.780001 | 29.27 | 8,317,100 |
ADBE | 1,148,515,200 | 29.58 | 29.58 | 28.879999 | 29.139999 | 5,931,200 |
ADBE | 1,148,601,600 | 29.32 | 29.34 | 28.790001 | 28.98 | 4,817,200 |
ADBE | 1,148,947,200 | 28.780001 | 28.950001 | 28.299999 | 28.35 | 6,254,800 |
ADBE | 1,149,033,600 | 28.469999 | 28.84 | 28.42 | 28.629999 | 10,918,400 |
ADBE | 1,149,120,000 | 28.68 | 28.85 | 28.459999 | 28.719999 | 6,657,600 |
ADBE | 1,149,206,400 | 28.969999 | 29.200001 | 28.75 | 29 | 6,208,300 |
ADBE | 1,149,465,600 | 28.98 | 29.690001 | 28.790001 | 29.469999 | 13,922,600 |
ADBE | 1,149,552,000 | 29.5 | 29.98 | 29.25 | 29.84 | 9,259,700 |
ADBE | 1,149,638,400 | 29.99 | 29.99 | 28.67 | 28.82 | 9,093,400 |
ADBE | 1,149,724,800 | 28.469999 | 29.030001 | 27.5 | 27.85 | 11,438,300 |
ADBE | 1,149,811,200 | 28.030001 | 28.67 | 27.879999 | 27.99 | 5,666,300 |
ADBE | 1,150,070,400 | 28.690001 | 29.389999 | 28.309999 | 28.84 | 9,297,600 |
ADBE | 1,150,156,800 | 29.139999 | 29.41 | 28.77 | 28.98 | 8,449,600 |
ADBE | 1,150,243,200 | 29.1 | 29.1 | 28.35 | 28.57 | 7,216,000 |
ADBE | 1,150,329,600 | 28.879999 | 29.09 | 27.75 | 28.959999 | 15,317,500 |
ADBE | 1,150,416,000 | 28.67 | 29.93 | 28.59 | 29.120001 | 30,388,500 |
ADBE | 1,150,675,200 | 29.129999 | 29.25 | 28.5 | 28.780001 | 10,921,300 |
ADBE | 1,150,761,600 | 28.77 | 29.83 | 28.77 | 29.530001 | 6,609,700 |
ADBE | 1,150,848,000 | 29.639999 | 30.219999 | 29.52 | 29.879999 | 7,332,900 |
ADBE | 1,150,934,400 | 30.5 | 30.91 | 29.940001 | 30.790001 | 11,035,300 |
ADBE | 1,151,020,800 | 30.709999 | 31.08 | 30.34 | 30.6 | 5,483,300 |
ADBE | 1,151,280,000 | 30.57 | 30.9 | 30.34 | 30.690001 | 3,771,800 |
ADBE | 1,151,366,400 | 30.790001 | 31 | 29.74 | 29.940001 | 5,527,700 |
ADBE | 1,151,452,800 | 30.200001 | 30.219999 | 29.530001 | 30.059999 | 4,333,800 |
ADBE | 1,151,539,200 | 30.35 | 30.48 | 29.85 | 30.4 | 6,956,600 |
ADBE | 1,151,625,600 | 30.82 | 30.9 | 30.33 | 30.360001 | 3,673,300 |
ADBE | 1,151,884,800 | 30.610001 | 30.780001 | 30.4 | 30.639999 | 1,246,800 |
ADBE | 1,152,057,600 | 30.309999 | 30.52 | 29.540001 | 29.860001 | 4,817,000 |
ADBE | 1,152,144,000 | 29.809999 | 30.049999 | 29.27 | 29.59 | 2,568,300 |
ADBE | 1,152,230,400 | 29.42 | 29.66 | 28.940001 | 29.42 | 4,108,900 |
ADBE | 1,152,489,600 | 29.540001 | 29.799999 | 29.120001 | 29.26 | 3,097,700 |
ADBE | 1,152,576,000 | 28.98 | 29.700001 | 28.9 | 29.549999 | 4,368,900 |
ADBE | 1,152,662,400 | 29.59 | 29.65 | 27.84 | 28.559999 | 8,428,700 |
ADBE | 1,152,748,800 | 28.25 | 28.67 | 27.690001 | 28.1 | 6,422,000 |
ADBE | 1,152,835,200 | 27.950001 | 28.99 | 27.940001 | 28.01 | 4,003,400 |
ADBE | 1,153,094,400 | 27.85 | 28.1 | 27.200001 | 27.59 | 4,195,500 |
ADBE | 1,153,180,800 | 27.52 | 28.07 | 27.33 | 27.690001 | 4,542,000 |
ADBE | 1,153,267,200 | 27.620001 | 28.690001 | 27.58 | 28.41 | 4,028,000 |
ADBE | 1,153,353,600 | 28.25 | 28.34 | 27.66 | 28.02 | 3,660,200 |
ADBE | 1,153,440,000 | 27.83 | 28.09 | 27.59 | 27.65 | 4,445,200 |
ADBE | 1,153,699,200 | 27.67 | 27.9 | 26.92 | 27.379999 | 6,525,400 |
ADBE | 1,153,785,600 | 27.33 | 27.629999 | 26.700001 | 27.219999 | 6,757,100 |
ADBE | 1,153,872,000 | 26.700001 | 27.34 | 25.98 | 26.889999 | 7,015,700 |
ADBE | 1,153,958,400 | 26.93 | 27.35 | 26.440001 | 26.469999 | 4,668,800 |
ADBE | 1,154,044,800 | 26.870001 | 27.84 | 26.549999 | 27.629999 | 5,565,700 |
ADBE | 1,154,304,000 | 27.530001 | 28.559999 | 27.23 | 28.51 | 5,824,400 |
ADBE | 1,154,390,400 | 28.4 | 28.969999 | 28 | 28.34 | 6,898,600 |
ADBE | 1,154,476,800 | 30 | 32.580002 | 29.99 | 32.279999 | 12,151,100 |
ADBE | 1,154,563,200 | 31.549999 | 32.650002 | 31.299999 | 32.529999 | 6,407,800 |
ADBE | 1,154,649,600 | 32.599998 | 32.740002 | 31.5 | 31.719999 | 5,481,600 |
ADBE | 1,154,908,800 | 31.629999 | 32 | 31.129999 | 31.790001 | 3,815,900 |
ADBE | 1,154,995,200 | 32.009998 | 32.700001 | 31.709999 | 31.950001 | 4,080,200 |
ADBE | 1,155,081,600 | 32.139999 | 32.490002 | 31.35 | 31.450001 | 3,558,800 |
ADBE | 1,155,168,000 | 31.530001 | 32.369999 | 31.440001 | 32.200001 | 3,010,100 |
ADBE | 1,155,254,400 | 32.07 | 32.27 | 31.52 | 31.85 | 3,479,800 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.