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 | 1,230,681,600 | 20.85 | 21.6 | 20.85 | 21.290001 | 4,067,000 |
ADBE | 1,230,854,400 | 21.110001 | 23.1 | 21.07 | 23.02 | 6,670,700 |
ADBE | 1,231,113,600 | 22.52 | 23.309999 | 22.5 | 23.129999 | 7,385,500 |
ADBE | 1,231,200,000 | 23.07 | 24.450001 | 23.07 | 24.219999 | 7,032,500 |
ADBE | 1,231,286,400 | 23.57 | 24.809999 | 23.51 | 24.23 | 12,785,700 |
ADBE | 1,231,372,800 | 24.01 | 24.379999 | 23.629999 | 24.290001 | 6,207,400 |
ADBE | 1,231,459,200 | 23.99 | 24.5 | 23.42 | 24.01 | 6,928,300 |
ADBE | 1,231,718,400 | 24.07 | 24.35 | 23.6 | 23.76 | 6,952,400 |
ADBE | 1,231,804,800 | 22.969999 | 23.219999 | 21.75 | 22.1 | 14,001,200 |
ADBE | 1,231,891,200 | 22.09 | 22.16 | 20.950001 | 21.110001 | 8,298,100 |
ADBE | 1,231,977,600 | 21.040001 | 21.299999 | 20.450001 | 20.83 | 10,008,600 |
ADBE | 1,232,064,000 | 21.110001 | 21.530001 | 20.469999 | 21.059999 | 8,056,300 |
ADBE | 1,232,409,600 | 21.1 | 21.1 | 19.34 | 19.389999 | 8,846,200 |
ADBE | 1,232,496,000 | 19.879999 | 20.969999 | 19.74 | 20.959999 | 9,536,900 |
ADBE | 1,232,582,400 | 19.84 | 20.25 | 19.059999 | 19.32 | 13,904,200 |
ADBE | 1,232,668,800 | 19 | 20.1 | 18.700001 | 19.700001 | 10,483,800 |
ADBE | 1,232,928,000 | 19.950001 | 20.440001 | 19.67 | 19.93 | 6,139,300 |
ADBE | 1,233,014,400 | 19.74 | 20.379999 | 19.530001 | 20.110001 | 6,385,500 |
ADBE | 1,233,100,800 | 20.709999 | 21.200001 | 20.34 | 20.889999 | 7,158,500 |
ADBE | 1,233,187,200 | 20.6 | 20.91 | 19.610001 | 20.049999 | 7,692,200 |
ADBE | 1,233,273,600 | 20.26 | 20.33 | 19.209999 | 19.309999 | 8,970,700 |
ADBE | 1,233,532,800 | 19.41 | 19.700001 | 18.959999 | 19.58 | 8,305,500 |
ADBE | 1,233,619,200 | 19.690001 | 19.76 | 19.129999 | 19.700001 | 7,938,700 |
ADBE | 1,233,705,600 | 19.629999 | 20.35 | 19.530001 | 19.879999 | 9,637,000 |
ADBE | 1,233,792,000 | 19.639999 | 21.040001 | 19.440001 | 20.91 | 11,326,400 |
ADBE | 1,233,878,400 | 20.93 | 21.799999 | 20.809999 | 21.700001 | 9,851,900 |
ADBE | 1,234,137,600 | 22 | 22.01 | 21.1 | 21.42 | 7,246,500 |
ADBE | 1,234,224,000 | 21.32 | 21.42 | 20.280001 | 20.48 | 10,924,500 |
ADBE | 1,234,310,400 | 20.43 | 20.860001 | 19.9 | 20.309999 | 7,637,800 |
ADBE | 1,234,396,800 | 19.950001 | 21.26 | 19.780001 | 21.219999 | 12,831,000 |
ADBE | 1,234,483,200 | 20.959999 | 21.370001 | 20.85 | 21.1 | 8,147,400 |
ADBE | 1,234,828,800 | 20.08 | 20.690001 | 19.799999 | 20.4 | 9,782,700 |
ADBE | 1,234,915,200 | 20.33 | 20.690001 | 20.07 | 20.389999 | 7,409,800 |
ADBE | 1,235,001,600 | 20.459999 | 20.5 | 19.48 | 19.540001 | 10,428,100 |
ADBE | 1,235,088,000 | 18.98 | 19.15 | 17.700001 | 18.040001 | 21,630,100 |
ADBE | 1,235,347,200 | 18.09 | 18.09 | 16.9 | 17.09 | 14,265,600 |
ADBE | 1,235,433,600 | 17.309999 | 18.33 | 17.219999 | 18.17 | 12,866,800 |
ADBE | 1,235,520,000 | 17.540001 | 17.92 | 17.15 | 17.639999 | 12,999,900 |
ADBE | 1,235,606,400 | 17.469999 | 17.67 | 16.65 | 16.700001 | 15,043,500 |
ADBE | 1,235,692,800 | 15.71 | 17.18 | 15.7 | 16.700001 | 15,832,400 |
ADBE | 1,235,952,000 | 16.49 | 16.66 | 15.97 | 16.040001 | 13,129,800 |
ADBE | 1,236,038,400 | 16.15 | 16.48 | 15.87 | 15.98 | 12,539,500 |
ADBE | 1,236,124,800 | 16.16 | 16.610001 | 15.9 | 16.32 | 8,999,700 |
ADBE | 1,236,211,200 | 18.16 | 18.190001 | 16.309999 | 16.92 | 26,498,300 |
ADBE | 1,236,297,600 | 17.16 | 17.43 | 16.75 | 17.16 | 10,507,400 |
ADBE | 1,236,556,800 | 17.030001 | 17.59 | 16.719999 | 16.780001 | 9,298,200 |
ADBE | 1,236,643,200 | 17.190001 | 18.540001 | 17.110001 | 18.52 | 11,748,000 |
ADBE | 1,236,729,600 | 18.18 | 18.85 | 18.030001 | 18.629999 | 8,658,800 |
ADBE | 1,236,816,000 | 18.469999 | 19.51 | 18.280001 | 19.43 | 9,734,900 |
ADBE | 1,236,902,400 | 19.24 | 19.309999 | 18.33 | 18.68 | 11,491,000 |
ADBE | 1,237,161,600 | 18.690001 | 19 | 18.34 | 18.450001 | 11,898,500 |
ADBE | 1,237,248,000 | 18.620001 | 19.15 | 18.16 | 19.129999 | 9,276,200 |
ADBE | 1,237,334,400 | 19.41 | 22.09 | 19.34 | 21.35 | 20,855,100 |
ADBE | 1,237,420,800 | 21.84 | 22.58 | 20.889999 | 21.24 | 13,667,100 |
ADBE | 1,237,507,200 | 21.01 | 21.790001 | 20.389999 | 20.459999 | 10,267,300 |
ADBE | 1,237,766,400 | 21.200001 | 22.690001 | 21.01 | 22.690001 | 13,186,800 |
ADBE | 1,237,852,800 | 22.59 | 22.59 | 21.719999 | 21.860001 | 9,501,800 |
ADBE | 1,237,939,200 | 22 | 22.440001 | 21.5 | 22.1 | 10,774,000 |
ADBE | 1,238,025,600 | 22.18 | 23 | 22.18 | 22.940001 | 9,777,700 |
ADBE | 1,238,112,000 | 22.559999 | 22.700001 | 21.809999 | 21.84 | 6,422,600 |
ADBE | 1,238,371,200 | 21.33 | 21.48 | 20.389999 | 20.82 | 9,617,500 |
ADBE | 1,238,457,600 | 20.93 | 21.870001 | 20.83 | 21.389999 | 8,531,000 |
ADBE | 1,238,544,000 | 20.93 | 22.18 | 20.790001 | 21.959999 | 7,287,000 |
ADBE | 1,238,630,400 | 22.790001 | 23.84 | 22.610001 | 23.280001 | 11,062,100 |
ADBE | 1,238,716,800 | 23.25 | 24.26 | 23.25 | 24.16 | 8,229,300 |
ADBE | 1,238,976,000 | 23.85 | 24 | 22.780001 | 23.190001 | 8,072,400 |
ADBE | 1,239,062,400 | 23.610001 | 23.66 | 22.76 | 22.959999 | 9,809,500 |
ADBE | 1,239,148,800 | 23.809999 | 24.17 | 23.469999 | 23.92 | 5,991,300 |
ADBE | 1,239,235,200 | 24.48 | 24.969999 | 24.280001 | 24.870001 | 8,500,700 |
ADBE | 1,239,580,800 | 24.6 | 24.889999 | 24.219999 | 24.719999 | 5,581,800 |
ADBE | 1,239,667,200 | 24.379999 | 24.49 | 23.84 | 24.01 | 6,545,000 |
ADBE | 1,239,753,600 | 23.77 | 23.92 | 23.120001 | 23.639999 | 6,980,500 |
ADBE | 1,239,840,000 | 24.139999 | 24.59 | 23.440001 | 24.379999 | 9,291,000 |
ADBE | 1,239,926,400 | 24.6 | 24.870001 | 24.049999 | 24.700001 | 7,899,500 |
ADBE | 1,240,185,600 | 24.43 | 24.43 | 23.33 | 23.459999 | 6,963,600 |
ADBE | 1,240,272,000 | 23.35 | 24.129999 | 23.25 | 23.75 | 7,443,000 |
ADBE | 1,240,358,400 | 23.209999 | 24.74 | 23.209999 | 24.16 | 7,045,200 |
ADBE | 1,240,444,800 | 23.860001 | 24.49 | 23.540001 | 24.48 | 8,006,200 |
ADBE | 1,240,531,200 | 24.51 | 26.49 | 24.450001 | 26.42 | 13,798,600 |
ADBE | 1,240,790,400 | 25.92 | 26.65 | 25.700001 | 26.139999 | 9,240,400 |
ADBE | 1,240,876,800 | 25.700001 | 25.950001 | 25.25 | 25.700001 | 8,099,900 |
ADBE | 1,240,963,200 | 25.99 | 26.84 | 25.59 | 26.75 | 9,035,900 |
ADBE | 1,241,049,600 | 27.1 | 27.709999 | 26.73 | 27.35 | 9,140,100 |
ADBE | 1,241,136,000 | 27.08 | 28 | 27.02 | 27.459999 | 9,135,200 |
ADBE | 1,241,395,200 | 26.59 | 26.75 | 25.879999 | 26.690001 | 14,574,300 |
ADBE | 1,241,481,600 | 26.74 | 26.91 | 26.200001 | 26.889999 | 8,157,400 |
ADBE | 1,241,568,000 | 26.889999 | 27.040001 | 25.66 | 26.35 | 9,995,800 |
ADBE | 1,241,654,400 | 26.58 | 26.639999 | 25.379999 | 25.629999 | 7,950,000 |
ADBE | 1,241,740,800 | 26.059999 | 26.530001 | 25.209999 | 25.42 | 7,674,000 |
ADBE | 1,242,000,000 | 24.85 | 26.360001 | 24.780001 | 26.15 | 7,683,800 |
ADBE | 1,242,086,400 | 26.32 | 26.34 | 25.67 | 25.99 | 5,077,900 |
ADBE | 1,242,172,800 | 25.99 | 26.030001 | 25.120001 | 25.17 | 7,911,300 |
ADBE | 1,242,259,200 | 25.200001 | 26.15 | 25.200001 | 25.93 | 6,721,000 |
ADBE | 1,242,345,600 | 25.969999 | 26.35 | 25.52 | 25.92 | 4,806,500 |
ADBE | 1,242,604,800 | 25.940001 | 26.52 | 25.700001 | 26.48 | 4,461,700 |
ADBE | 1,242,691,200 | 26.25 | 26.809999 | 26.01 | 26.559999 | 3,509,500 |
ADBE | 1,242,777,600 | 26.690001 | 27.32 | 26.309999 | 26.389999 | 5,324,300 |
ADBE | 1,242,864,000 | 25.9 | 26.15 | 25.700001 | 26.07 | 6,320,700 |
ADBE | 1,242,950,400 | 26 | 27.040001 | 26 | 26.48 | 4,959,400 |
ADBE | 1,243,296,000 | 26.309999 | 27.950001 | 26.1 | 27.889999 | 6,088,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.