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 | 1,205,798,400 | 31.530001 | 31.9 | 31.1 | 31.879999 | 12,183,700 |
ADBE | 1,205,884,800 | 33.779999 | 36.130001 | 33.759998 | 34.75 | 25,122,000 |
ADBE | 1,205,971,200 | 34.82 | 35.5 | 34.25 | 34.450001 | 12,402,200 |
ADBE | 1,206,316,800 | 34.639999 | 36.490002 | 34.509998 | 36.099998 | 10,783,000 |
ADBE | 1,206,403,200 | 36.580002 | 36.650002 | 35.810001 | 36.540001 | 8,940,000 |
ADBE | 1,206,489,600 | 36.509998 | 37.34 | 35.959999 | 37.200001 | 11,395,700 |
ADBE | 1,206,576,000 | 37.119999 | 37.119999 | 35.68 | 35.68 | 7,345,900 |
ADBE | 1,206,662,400 | 36.119999 | 36.630001 | 35.200001 | 35.330002 | 7,229,300 |
ADBE | 1,206,921,600 | 35.689999 | 35.900002 | 35.299999 | 35.59 | 8,015,500 |
ADBE | 1,207,008,000 | 36.560001 | 37.32 | 36.369999 | 37.25 | 9,317,900 |
ADBE | 1,207,094,400 | 37.380001 | 37.52 | 36.200001 | 36.5 | 8,682,900 |
ADBE | 1,207,180,800 | 36.490002 | 37.110001 | 36.32 | 37.009998 | 7,608,500 |
ADBE | 1,207,267,200 | 37 | 37.349998 | 36.630001 | 36.970001 | 5,143,300 |
ADBE | 1,207,526,400 | 36.830002 | 37.450001 | 36.799999 | 36.919998 | 5,811,400 |
ADBE | 1,207,612,800 | 36.639999 | 37.189999 | 36.509998 | 36.830002 | 4,615,900 |
ADBE | 1,207,699,200 | 36.900002 | 36.939999 | 35.990002 | 36.32 | 4,304,300 |
ADBE | 1,207,785,600 | 36.080002 | 37.189999 | 36 | 37.09 | 8,412,500 |
ADBE | 1,207,872,000 | 37 | 37 | 35.880001 | 35.98 | 7,464,200 |
ADBE | 1,208,131,200 | 35.950001 | 36.619999 | 35.73 | 36.290001 | 5,551,400 |
ADBE | 1,208,217,600 | 36.290001 | 36.540001 | 35.360001 | 35.75 | 8,108,000 |
ADBE | 1,208,304,000 | 36.099998 | 36.540001 | 35.459999 | 36.419998 | 10,961,500 |
ADBE | 1,208,390,400 | 36.610001 | 36.93 | 35.66 | 36.07 | 5,755,800 |
ADBE | 1,208,476,800 | 36.990002 | 36.990002 | 36.080002 | 36.27 | 8,839,300 |
ADBE | 1,208,736,000 | 36.060001 | 36.73 | 35.849998 | 36.66 | 5,040,300 |
ADBE | 1,208,822,400 | 36.73 | 36.740002 | 35.610001 | 36.169998 | 8,197,500 |
ADBE | 1,208,908,800 | 36.5 | 36.91 | 36.209999 | 36.830002 | 6,037,300 |
ADBE | 1,208,995,200 | 36.77 | 37.790001 | 36.41 | 37.43 | 5,846,700 |
ADBE | 1,209,081,600 | 37.41 | 37.580002 | 36.32 | 36.889999 | 4,628,300 |
ADBE | 1,209,340,800 | 37.02 | 37.509998 | 36.650002 | 37.18 | 5,017,000 |
ADBE | 1,209,427,200 | 37 | 37.939999 | 36.93 | 37.759998 | 5,444,500 |
ADBE | 1,209,513,600 | 37.790001 | 38.099998 | 37.279999 | 37.290001 | 4,877,400 |
ADBE | 1,209,600,000 | 38.34 | 39.220001 | 37.900002 | 39.009998 | 7,222,100 |
ADBE | 1,209,686,400 | 39.23 | 40.41 | 39.119999 | 40.380001 | 8,929,400 |
ADBE | 1,209,945,600 | 40.389999 | 40.470001 | 39.790001 | 40.150002 | 5,761,600 |
ADBE | 1,210,032,000 | 40.150002 | 40.450001 | 39.529999 | 40.25 | 4,972,300 |
ADBE | 1,210,118,400 | 40.25 | 40.580002 | 39.110001 | 39.240002 | 5,310,700 |
ADBE | 1,210,204,800 | 39.490002 | 40.150002 | 39.110001 | 40 | 5,376,200 |
ADBE | 1,210,291,200 | 39.630001 | 40.169998 | 39.25 | 39.889999 | 2,800,700 |
ADBE | 1,210,550,400 | 39.830002 | 40.5 | 39.349998 | 40.439999 | 4,276,600 |
ADBE | 1,210,636,800 | 40.439999 | 40.75 | 39.799999 | 40.59 | 4,722,500 |
ADBE | 1,210,723,200 | 40.709999 | 41.509998 | 40.59 | 40.939999 | 4,916,100 |
ADBE | 1,210,809,600 | 40.82 | 42.080002 | 40.599998 | 42 | 6,364,400 |
ADBE | 1,210,896,000 | 42.169998 | 42.450001 | 41.709999 | 42.259998 | 5,987,200 |
ADBE | 1,211,155,200 | 42.110001 | 43.23 | 42.040001 | 42.599998 | 7,216,300 |
ADBE | 1,211,241,600 | 41.439999 | 42.02 | 41.02 | 41.66 | 6,839,200 |
ADBE | 1,211,328,000 | 41.59 | 41.959999 | 40.799999 | 40.950001 | 5,445,500 |
ADBE | 1,211,414,400 | 40.880001 | 41.66 | 40.82 | 41.400002 | 3,409,400 |
ADBE | 1,211,500,800 | 40.880001 | 41.529999 | 40.880001 | 41.25 | 3,645,400 |
ADBE | 1,211,846,400 | 41.16 | 42.099998 | 41.049999 | 41.990002 | 4,002,200 |
ADBE | 1,211,932,800 | 43 | 43 | 42.299999 | 42.84 | 5,750,000 |
ADBE | 1,212,019,200 | 42.75 | 44.080002 | 42.75 | 43.799999 | 6,736,600 |
ADBE | 1,212,105,600 | 43.959999 | 44.380001 | 43.68 | 44.060001 | 5,842,500 |
ADBE | 1,212,364,800 | 43.970001 | 44.240002 | 42.759998 | 43.459999 | 5,083,100 |
ADBE | 1,212,451,200 | 43.419998 | 44.209999 | 43 | 43.529999 | 5,405,100 |
ADBE | 1,212,537,600 | 43.599998 | 44.66 | 43.310001 | 44.25 | 4,684,700 |
ADBE | 1,212,624,000 | 43.470001 | 44.009998 | 42.799999 | 43.889999 | 7,158,700 |
ADBE | 1,212,710,400 | 43.599998 | 43.599998 | 42.299999 | 42.299999 | 5,927,900 |
ADBE | 1,212,969,600 | 42.580002 | 42.75 | 41.66 | 42.470001 | 4,553,700 |
ADBE | 1,213,056,000 | 42.360001 | 42.360001 | 41.470001 | 41.740002 | 5,694,400 |
ADBE | 1,213,142,400 | 41.549999 | 41.939999 | 40.650002 | 40.77 | 6,523,200 |
ADBE | 1,213,228,800 | 40.880001 | 41.59 | 40.599998 | 40.990002 | 5,353,400 |
ADBE | 1,213,315,200 | 41.919998 | 43.150002 | 41.73 | 42.709999 | 6,345,900 |
ADBE | 1,213,574,400 | 42.32 | 43.110001 | 42.080002 | 42.849998 | 6,887,300 |
ADBE | 1,213,660,800 | 41.830002 | 42.650002 | 41.360001 | 41.400002 | 9,027,600 |
ADBE | 1,213,747,200 | 40.810001 | 41.540001 | 40.709999 | 40.939999 | 6,306,400 |
ADBE | 1,213,833,600 | 40.779999 | 42.189999 | 40.34 | 42 | 5,714,700 |
ADBE | 1,213,920,000 | 41.540001 | 41.759998 | 40.330002 | 40.549999 | 8,423,200 |
ADBE | 1,214,179,200 | 40.900002 | 40.91 | 40.119999 | 40.369999 | 4,999,200 |
ADBE | 1,214,265,600 | 40.860001 | 41.810001 | 40.700001 | 41.380001 | 6,783,600 |
ADBE | 1,214,352,000 | 41.779999 | 42.700001 | 41.5 | 42.34 | 6,023,300 |
ADBE | 1,214,438,400 | 41.889999 | 41.93 | 40.779999 | 40.830002 | 7,001,400 |
ADBE | 1,214,524,800 | 40.939999 | 40.939999 | 39.5 | 39.799999 | 11,824,500 |
ADBE | 1,214,784,000 | 39.630001 | 39.990002 | 39.279999 | 39.389999 | 6,542,300 |
ADBE | 1,214,870,400 | 39.23 | 40.41 | 39 | 40.380001 | 10,247,400 |
ADBE | 1,214,956,800 | 40.540001 | 41.299999 | 39.810001 | 39.810001 | 7,182,600 |
ADBE | 1,215,043,200 | 40.279999 | 40.650002 | 39.810001 | 40.389999 | 3,387,300 |
ADBE | 1,215,388,800 | 39.790001 | 40.860001 | 38.810001 | 39.720001 | 8,583,900 |
ADBE | 1,215,475,200 | 39.459999 | 39.779999 | 38.73 | 39.639999 | 8,355,900 |
ADBE | 1,215,561,600 | 39.490002 | 39.740002 | 38.23 | 38.23 | 6,353,000 |
ADBE | 1,215,648,000 | 38.290001 | 39.759998 | 38.23 | 39.610001 | 7,147,600 |
ADBE | 1,215,734,400 | 39.099998 | 40.200001 | 38.689999 | 39.240002 | 6,971,500 |
ADBE | 1,215,993,600 | 39.880001 | 39.880001 | 38.369999 | 38.380001 | 6,995,600 |
ADBE | 1,216,080,000 | 39.09 | 40.529999 | 37.75 | 39.830002 | 10,799,100 |
ADBE | 1,216,166,400 | 39.77 | 41.099998 | 39.5 | 41.049999 | 6,940,500 |
ADBE | 1,216,252,800 | 40.93 | 41.709999 | 40.650002 | 41.540001 | 5,148,300 |
ADBE | 1,216,339,200 | 41.169998 | 42.189999 | 40.75 | 41.98 | 6,190,500 |
ADBE | 1,216,598,400 | 41.869999 | 41.939999 | 40.700001 | 41.16 | 5,162,100 |
ADBE | 1,216,684,800 | 40.900002 | 40.959999 | 39.599998 | 40.299999 | 9,957,200 |
ADBE | 1,216,771,200 | 40.720001 | 42.34 | 40.630001 | 41.82 | 10,085,000 |
ADBE | 1,216,857,600 | 41 | 41.27 | 40.43 | 40.720001 | 5,533,000 |
ADBE | 1,216,944,000 | 41.07 | 41.419998 | 40.599998 | 40.900002 | 5,147,700 |
ADBE | 1,217,203,200 | 40.799999 | 41.049999 | 39.720001 | 39.959999 | 3,895,800 |
ADBE | 1,217,289,600 | 40.240002 | 41.32 | 40.169998 | 41.009998 | 5,805,100 |
ADBE | 1,217,376,000 | 41.34 | 41.68 | 40.619999 | 41.220001 | 4,989,200 |
ADBE | 1,217,462,400 | 40.93 | 41.93 | 40.580002 | 41.349998 | 6,238,600 |
ADBE | 1,217,548,800 | 41.779999 | 41.779999 | 40.279999 | 41.220001 | 5,907,800 |
ADBE | 1,217,808,000 | 41.439999 | 41.639999 | 40.610001 | 41.290001 | 3,643,400 |
ADBE | 1,217,894,400 | 41.349998 | 43.41 | 41.330002 | 43.34 | 8,839,100 |
ADBE | 1,217,980,800 | 43.099998 | 43.77 | 42.610001 | 43.529999 | 6,197,900 |
ADBE | 1,218,067,200 | 43.07 | 43.950001 | 42.93 | 43.220001 | 5,956,700 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.