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 | 1,155,513,600 | 32.189999 | 32.889999 | 31.9 | 32.509998 | 3,625,900 |
ADBE | 1,155,600,000 | 32.700001 | 34 | 32.639999 | 33.950001 | 6,188,500 |
ADBE | 1,155,686,400 | 34 | 34.119999 | 33.279999 | 33.990002 | 4,771,400 |
ADBE | 1,155,772,800 | 33.75 | 34.189999 | 33.450001 | 34.009998 | 5,097,100 |
ADBE | 1,155,859,200 | 34 | 34.549999 | 33.759998 | 34.07 | 4,059,100 |
ADBE | 1,156,118,400 | 33.799999 | 33.990002 | 33.18 | 33.18 | 3,575,500 |
ADBE | 1,156,204,800 | 33.169998 | 33.470001 | 32.310001 | 32.779999 | 5,448,000 |
ADBE | 1,156,291,200 | 32.91 | 32.990002 | 32.139999 | 32.41 | 2,674,100 |
ADBE | 1,156,377,600 | 32.73 | 32.77 | 32.27 | 32.630001 | 1,807,000 |
ADBE | 1,156,464,000 | 32.41 | 32.959999 | 32.41 | 32.529999 | 2,143,800 |
ADBE | 1,156,723,200 | 32.43 | 33 | 32.259998 | 32.860001 | 2,565,100 |
ADBE | 1,156,809,600 | 32.919998 | 32.98 | 31.51 | 31.860001 | 6,086,100 |
ADBE | 1,156,896,000 | 31.809999 | 32.130001 | 31.75 | 32.049999 | 4,485,900 |
ADBE | 1,156,982,400 | 32.23 | 32.75 | 32.009998 | 32.439999 | 4,030,100 |
ADBE | 1,157,068,800 | 32.439999 | 33.040001 | 32 | 32.330002 | 2,375,400 |
ADBE | 1,157,414,400 | 32.150002 | 32.950001 | 32 | 32.669998 | 2,343,500 |
ADBE | 1,157,500,800 | 32.400002 | 32.869999 | 32 | 32.720001 | 3,869,100 |
ADBE | 1,157,587,200 | 32.490002 | 32.73 | 31.49 | 31.5 | 4,359,500 |
ADBE | 1,157,673,600 | 31.6 | 32.139999 | 31.01 | 31.809999 | 3,510,100 |
ADBE | 1,157,932,800 | 31.42 | 32.369999 | 31 | 31.84 | 3,426,500 |
ADBE | 1,158,019,200 | 31.790001 | 32.990002 | 31.41 | 32.77 | 3,801,100 |
ADBE | 1,158,105,600 | 32.669998 | 33.599998 | 31.940001 | 33.529999 | 5,773,400 |
ADBE | 1,158,192,000 | 33.540001 | 33.810001 | 32.950001 | 33.650002 | 8,652,700 |
ADBE | 1,158,278,400 | 36.619999 | 38.189999 | 36.5 | 37 | 33,444,300 |
ADBE | 1,158,537,600 | 36.23 | 37.77 | 36.23 | 37.509998 | 9,228,200 |
ADBE | 1,158,624,000 | 37.330002 | 37.75 | 36.900002 | 37.34 | 5,716,100 |
ADBE | 1,158,710,400 | 37.330002 | 37.810001 | 37.279999 | 37.700001 | 7,012,000 |
ADBE | 1,158,796,800 | 37.830002 | 38.119999 | 37.060001 | 37.400002 | 4,671,600 |
ADBE | 1,158,883,200 | 37.400002 | 37.73 | 36.560001 | 37.060001 | 5,190,800 |
ADBE | 1,159,142,400 | 37.139999 | 38.5 | 37.07 | 38.189999 | 10,304,500 |
ADBE | 1,159,228,800 | 38.189999 | 38.5 | 37.619999 | 37.669998 | 5,634,200 |
ADBE | 1,159,315,200 | 37.700001 | 38.610001 | 37.599998 | 38.060001 | 5,003,600 |
ADBE | 1,159,401,600 | 38.220001 | 38.599998 | 37.580002 | 38.330002 | 3,447,900 |
ADBE | 1,159,488,000 | 38.150002 | 38.380001 | 37.43 | 37.459999 | 4,248,100 |
ADBE | 1,159,747,200 | 37.540001 | 37.82 | 36.799999 | 37 | 3,678,100 |
ADBE | 1,159,833,600 | 36.880001 | 37.639999 | 36.720001 | 36.75 | 4,116,600 |
ADBE | 1,159,920,000 | 36.75 | 37.91 | 36.689999 | 37.759998 | 6,851,500 |
ADBE | 1,160,006,400 | 37.560001 | 38.41 | 37.540001 | 38.18 | 4,271,600 |
ADBE | 1,160,092,800 | 38.25 | 38.299999 | 37.57 | 38.150002 | 3,142,200 |
ADBE | 1,160,352,000 | 38.080002 | 38.220001 | 37.27 | 37.389999 | 3,835,200 |
ADBE | 1,160,438,400 | 37.43 | 37.98 | 37.23 | 37.77 | 3,518,600 |
ADBE | 1,160,524,800 | 37.549999 | 37.759998 | 36.75 | 37.119999 | 5,059,500 |
ADBE | 1,160,611,200 | 37.25 | 38.259998 | 37.139999 | 38.209999 | 5,903,300 |
ADBE | 1,160,697,600 | 38.049999 | 39.43 | 38.049999 | 39.07 | 12,661,100 |
ADBE | 1,160,956,800 | 38.75 | 38.799999 | 38.139999 | 38.25 | 5,956,100 |
ADBE | 1,161,043,200 | 37.91 | 38.299999 | 37.5 | 38.119999 | 3,523,800 |
ADBE | 1,161,129,600 | 38.470001 | 38.880001 | 37.98 | 38.529999 | 3,682,000 |
ADBE | 1,161,216,000 | 38.450001 | 39.029999 | 37.830002 | 38.490002 | 3,913,400 |
ADBE | 1,161,302,400 | 38.52 | 38.790001 | 37.75 | 38.200001 | 3,021,000 |
ADBE | 1,161,561,600 | 38.07 | 38.650002 | 38 | 38.580002 | 3,502,700 |
ADBE | 1,161,648,000 | 38.5 | 38.59 | 37.700001 | 38.09 | 5,458,300 |
ADBE | 1,161,734,400 | 39.330002 | 39.599998 | 38.630001 | 38.939999 | 6,393,800 |
ADBE | 1,161,820,800 | 39.200001 | 39.610001 | 38.650002 | 39.360001 | 5,027,100 |
ADBE | 1,161,907,200 | 39.349998 | 39.349998 | 38.23 | 38.57 | 4,635,000 |
ADBE | 1,162,166,400 | 38.540001 | 38.740002 | 37.91 | 38.029999 | 3,764,200 |
ADBE | 1,162,252,800 | 38.110001 | 38.470001 | 37.490002 | 38.25 | 4,244,000 |
ADBE | 1,162,339,200 | 38.400002 | 38.59 | 37.279999 | 37.759998 | 4,062,800 |
ADBE | 1,162,425,600 | 37.549999 | 37.98 | 37.25 | 37.66 | 2,879,700 |
ADBE | 1,162,512,000 | 37.639999 | 37.950001 | 37.27 | 37.75 | 2,836,900 |
ADBE | 1,162,771,200 | 37.889999 | 38.740002 | 37.77 | 38.540001 | 3,555,600 |
ADBE | 1,162,857,600 | 38.959999 | 39.970001 | 38.450001 | 39.610001 | 6,360,400 |
ADBE | 1,162,944,000 | 39.43 | 40 | 39.25 | 39.810001 | 4,519,300 |
ADBE | 1,163,030,400 | 39.810001 | 39.98 | 39.509998 | 39.689999 | 2,829,800 |
ADBE | 1,163,116,800 | 39.43 | 39.709999 | 39.150002 | 39.41 | 2,407,100 |
ADBE | 1,163,376,000 | 39.200001 | 40.23 | 38.889999 | 40.09 | 4,013,800 |
ADBE | 1,163,462,400 | 40.139999 | 40.540001 | 39.709999 | 40.509998 | 4,286,300 |
ADBE | 1,163,548,800 | 40.669998 | 41.59 | 40.549999 | 41.389999 | 5,877,700 |
ADBE | 1,163,635,200 | 41.34 | 41.970001 | 41.290001 | 41.849998 | 5,229,500 |
ADBE | 1,163,721,600 | 41.490002 | 41.540001 | 40.950001 | 41.450001 | 6,077,600 |
ADBE | 1,163,980,800 | 41.18 | 41.360001 | 40.52 | 41.310001 | 5,105,100 |
ADBE | 1,164,067,200 | 41.959999 | 42.75 | 41.919998 | 42.549999 | 8,569,400 |
ADBE | 1,164,153,600 | 42.5 | 42.549999 | 41.349998 | 41.810001 | 4,403,600 |
ADBE | 1,164,326,400 | 41.470001 | 41.849998 | 41.330002 | 41.540001 | 1,125,700 |
ADBE | 1,164,585,600 | 41.32 | 41.369999 | 40.060001 | 40.220001 | 4,048,400 |
ADBE | 1,164,672,000 | 39.93 | 40.09 | 39.470001 | 39.91 | 3,888,400 |
ADBE | 1,164,758,400 | 40.080002 | 40.380001 | 39.639999 | 40 | 3,909,900 |
ADBE | 1,164,844,800 | 39.700001 | 40.689999 | 39.5 | 40.16 | 5,205,700 |
ADBE | 1,164,931,200 | 40.16 | 40.18 | 38.639999 | 39.349998 | 5,062,400 |
ADBE | 1,165,190,400 | 39.540001 | 40 | 39.07 | 39.290001 | 3,988,500 |
ADBE | 1,165,276,800 | 39.619999 | 39.619999 | 38.720001 | 39.150002 | 3,600,000 |
ADBE | 1,165,363,200 | 39.150002 | 39.43 | 38.330002 | 38.540001 | 4,298,000 |
ADBE | 1,165,449,600 | 38.759998 | 38.849998 | 37.610001 | 37.75 | 5,653,500 |
ADBE | 1,165,536,000 | 38.150002 | 39.389999 | 37.990002 | 38.880001 | 5,687,500 |
ADBE | 1,165,795,200 | 39.689999 | 40.360001 | 39.18 | 39.98 | 7,320,600 |
ADBE | 1,165,881,600 | 39.950001 | 40.09 | 39.34 | 39.970001 | 4,872,200 |
ADBE | 1,165,968,000 | 40.599998 | 40.75 | 39.529999 | 40.299999 | 4,541,800 |
ADBE | 1,166,054,400 | 40.459999 | 41.59 | 40.049999 | 40.810001 | 12,668,000 |
ADBE | 1,166,140,800 | 43.150002 | 43.220001 | 42.220001 | 42.810001 | 19,193,400 |
ADBE | 1,166,400,000 | 42.450001 | 42.549999 | 41.049999 | 41.290001 | 7,575,000 |
ADBE | 1,166,486,400 | 40.77 | 41.549999 | 40.450001 | 41.450001 | 5,763,400 |
ADBE | 1,166,572,800 | 42.290001 | 42.439999 | 41.599998 | 41.869999 | 5,123,500 |
ADBE | 1,166,659,200 | 42.009998 | 42.040001 | 40.990002 | 41.380001 | 3,064,000 |
ADBE | 1,166,745,600 | 41.32 | 41.619999 | 40.580002 | 40.75 | 2,459,400 |
ADBE | 1,167,091,200 | 40.75 | 41.549999 | 40.75 | 41.439999 | 2,332,300 |
ADBE | 1,167,177,600 | 41.759998 | 41.889999 | 41.349998 | 41.790001 | 2,921,000 |
ADBE | 1,167,264,000 | 41.779999 | 41.84 | 41.25 | 41.529999 | 3,036,700 |
ADBE | 1,167,350,400 | 41.360001 | 41.799999 | 41 | 41.119999 | 2,687,200 |
ADBE | 1,167,782,400 | 40.720001 | 41.32 | 38.889999 | 39.919998 | 7,126,000 |
ADBE | 1,167,868,800 | 39.880001 | 41 | 39.43 | 40.82 | 4,503,700 |
ADBE | 1,167,955,200 | 40.779999 | 40.900002 | 40.119999 | 40.619999 | 2,730,200 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.