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 | 1,355,961,600 | 38.080002 | 38.16 | 37.790001 | 37.869999 | 4,330,300 |
ADBE | 1,356,048,000 | 37.360001 | 38 | 37.349998 | 37.709999 | 7,975,900 |
ADBE | 1,356,307,200 | 37.759998 | 37.82 | 37.310001 | 37.529999 | 2,448,000 |
ADBE | 1,356,480,000 | 37.48 | 37.990002 | 37.259998 | 37.549999 | 2,437,600 |
ADBE | 1,356,566,400 | 37.490002 | 37.619999 | 36.830002 | 37.299999 | 3,422,700 |
ADBE | 1,356,652,800 | 36.91 | 37.400002 | 36.889999 | 36.900002 | 3,171,600 |
ADBE | 1,356,912,000 | 36.799999 | 37.700001 | 36.650002 | 37.68 | 4,634,600 |
ADBE | 1,357,084,800 | 37.919998 | 38.73 | 37.919998 | 38.34 | 6,483,800 |
ADBE | 1,357,171,200 | 38.139999 | 38.299999 | 37.66 | 37.75 | 3,906,000 |
ADBE | 1,357,257,600 | 37.880001 | 38.189999 | 37.619999 | 38.130001 | 3,809,300 |
ADBE | 1,357,516,800 | 37.810001 | 38.209999 | 37.700001 | 37.939999 | 3,632,100 |
ADBE | 1,357,603,200 | 37.779999 | 38.200001 | 37.75 | 38.139999 | 3,080,900 |
ADBE | 1,357,689,600 | 38.16 | 38.709999 | 38.099998 | 38.66 | 4,083,100 |
ADBE | 1,357,776,000 | 38.75 | 38.779999 | 38.09 | 38.619999 | 3,645,200 |
ADBE | 1,357,862,400 | 38.650002 | 38.73 | 37.889999 | 38.09 | 3,511,300 |
ADBE | 1,358,121,600 | 37.990002 | 38.200001 | 37.810001 | 38.16 | 3,048,600 |
ADBE | 1,358,208,000 | 37.860001 | 38.459999 | 37.84 | 38.150002 | 2,968,100 |
ADBE | 1,358,294,400 | 38.119999 | 38.27 | 37.810001 | 37.880001 | 2,640,700 |
ADBE | 1,358,380,800 | 37.759998 | 38.09 | 37.709999 | 37.73 | 4,089,500 |
ADBE | 1,358,467,200 | 37.810001 | 37.990002 | 37.360001 | 37.98 | 5,561,400 |
ADBE | 1,358,812,800 | 37.869999 | 38.02 | 37.57 | 37.950001 | 2,475,400 |
ADBE | 1,358,899,200 | 37.939999 | 38.279999 | 37.889999 | 38.25 | 3,309,000 |
ADBE | 1,358,985,600 | 38.150002 | 38.700001 | 37.990002 | 38.110001 | 2,605,600 |
ADBE | 1,359,072,000 | 38.049999 | 38.529999 | 38.02 | 38.32 | 3,273,000 |
ADBE | 1,359,331,200 | 37.91 | 38.41 | 37.900002 | 38.240002 | 3,536,100 |
ADBE | 1,359,417,600 | 38.110001 | 38.560001 | 37.810001 | 38.52 | 2,935,900 |
ADBE | 1,359,504,000 | 38.5 | 38.509998 | 37.880001 | 37.939999 | 2,693,600 |
ADBE | 1,359,590,400 | 38 | 38.23 | 37.68 | 37.830002 | 3,291,900 |
ADBE | 1,359,676,800 | 38.200001 | 38.48 | 37.91 | 38.34 | 2,416,100 |
ADBE | 1,359,936,000 | 38.189999 | 38.439999 | 37.82 | 38.099998 | 2,928,000 |
ADBE | 1,360,022,400 | 38.200001 | 38.57 | 38.009998 | 38.509998 | 2,355,600 |
ADBE | 1,360,108,800 | 38.360001 | 38.650002 | 38.259998 | 38.400002 | 2,567,800 |
ADBE | 1,360,195,200 | 38.259998 | 38.389999 | 37.66 | 38.07 | 3,110,300 |
ADBE | 1,360,281,600 | 38.310001 | 39.450001 | 38.150002 | 39.119999 | 5,104,600 |
ADBE | 1,360,540,800 | 38.990002 | 39.049999 | 38.529999 | 38.639999 | 2,333,800 |
ADBE | 1,360,627,200 | 38.549999 | 39.130001 | 38.119999 | 38.889999 | 3,279,500 |
ADBE | 1,360,713,600 | 38.900002 | 39.150002 | 38.669998 | 38.810001 | 2,491,000 |
ADBE | 1,360,800,000 | 38.700001 | 38.919998 | 38.299999 | 38.610001 | 4,929,700 |
ADBE | 1,360,886,400 | 38.509998 | 38.759998 | 38.380001 | 38.630001 | 2,367,900 |
ADBE | 1,361,232,000 | 38.580002 | 39 | 38.52 | 38.990002 | 2,056,500 |
ADBE | 1,361,318,400 | 39.049999 | 39.279999 | 38.75 | 38.77 | 3,129,600 |
ADBE | 1,361,404,800 | 38.82 | 38.82 | 38.299999 | 38.34 | 2,872,700 |
ADBE | 1,361,491,200 | 38.540001 | 38.869999 | 38.369999 | 38.549999 | 2,835,500 |
ADBE | 1,361,750,400 | 38.66 | 39.09 | 38.099998 | 38.110001 | 2,738,700 |
ADBE | 1,361,836,800 | 38.139999 | 38.66 | 38.09 | 38.59 | 2,925,000 |
ADBE | 1,361,923,200 | 38.32 | 39.75 | 38.099998 | 39.599998 | 5,285,300 |
ADBE | 1,362,009,600 | 39.540001 | 39.939999 | 39.290001 | 39.310001 | 3,637,600 |
ADBE | 1,362,096,000 | 39.299999 | 39.880001 | 38.959999 | 39.830002 | 2,328,200 |
ADBE | 1,362,355,200 | 39.740002 | 40.470001 | 39.450001 | 40.459999 | 2,423,600 |
ADBE | 1,362,441,600 | 40.759998 | 41.490002 | 40.68 | 41.459999 | 4,236,600 |
ADBE | 1,362,528,000 | 41.470001 | 41.77 | 41.130001 | 41.290001 | 2,835,600 |
ADBE | 1,362,614,400 | 41.400002 | 41.59 | 41.200001 | 41.5 | 2,678,600 |
ADBE | 1,362,700,800 | 41.75 | 41.91 | 41.32 | 41.5 | 3,330,300 |
ADBE | 1,362,960,000 | 41.119999 | 41.540001 | 40.959999 | 41.48 | 4,632,400 |
ADBE | 1,363,046,400 | 41.529999 | 41.529999 | 41.150002 | 41.400002 | 3,454,800 |
ADBE | 1,363,132,800 | 41.5 | 41.810001 | 41.299999 | 41.59 | 2,892,500 |
ADBE | 1,363,219,200 | 41.82 | 41.93 | 41.439999 | 41.619999 | 2,762,900 |
ADBE | 1,363,305,600 | 41.450001 | 41.790001 | 41.32 | 41.380001 | 5,424,200 |
ADBE | 1,363,564,800 | 41.080002 | 41.48 | 40.209999 | 41.060001 | 3,311,300 |
ADBE | 1,363,651,200 | 41.099998 | 41.369999 | 40.490002 | 40.75 | 4,767,400 |
ADBE | 1,363,737,600 | 42.700001 | 43.23 | 41.990002 | 42.459999 | 10,733,400 |
ADBE | 1,363,824,000 | 41.990002 | 42.630001 | 41.900002 | 42.18 | 5,659,400 |
ADBE | 1,363,910,400 | 42.169998 | 43.23 | 42.110001 | 42.970001 | 5,619,500 |
ADBE | 1,364,169,600 | 42.900002 | 43.419998 | 42.41 | 42.490002 | 5,296,600 |
ADBE | 1,364,256,000 | 42.66 | 42.950001 | 42.459999 | 42.75 | 2,125,400 |
ADBE | 1,364,342,400 | 42.599998 | 42.880001 | 42.380001 | 42.66 | 1,707,000 |
ADBE | 1,364,428,800 | 42.540001 | 43.59 | 42.419998 | 43.52 | 4,075,200 |
ADBE | 1,364,774,400 | 43.360001 | 43.779999 | 43.23 | 43.380001 | 3,398,000 |
ADBE | 1,364,860,800 | 43.5 | 43.889999 | 43.360001 | 43.849998 | 3,371,600 |
ADBE | 1,364,947,200 | 43.779999 | 43.84 | 43.490002 | 43.700001 | 5,043,100 |
ADBE | 1,365,033,600 | 43.740002 | 44.25 | 43.439999 | 44.209999 | 5,109,900 |
ADBE | 1,365,120,000 | 43.419998 | 43.860001 | 43.209999 | 43.380001 | 4,307,900 |
ADBE | 1,365,379,200 | 43.27 | 43.799999 | 43.130001 | 43.790001 | 2,814,100 |
ADBE | 1,365,465,600 | 43.709999 | 44.259998 | 43.34 | 44.169998 | 2,529,400 |
ADBE | 1,365,552,000 | 44.419998 | 45.400002 | 44.330002 | 44.700001 | 5,795,400 |
ADBE | 1,365,638,400 | 45.040001 | 45.529999 | 44.799999 | 45.209999 | 5,896,300 |
ADBE | 1,365,724,800 | 45.150002 | 45.16 | 44.740002 | 45.029999 | 2,817,700 |
ADBE | 1,365,984,000 | 44.810001 | 45.459999 | 44.59 | 44.599998 | 3,553,100 |
ADBE | 1,366,070,400 | 44.77 | 45.349998 | 44.77 | 45.279999 | 2,226,500 |
ADBE | 1,366,156,800 | 44.860001 | 45.169998 | 44.509998 | 44.900002 | 3,421,200 |
ADBE | 1,366,243,200 | 45.18 | 45.200001 | 44.34 | 44.459999 | 2,995,900 |
ADBE | 1,366,329,600 | 44.599998 | 44.810001 | 44.310001 | 44.740002 | 2,746,900 |
ADBE | 1,366,588,800 | 45 | 45.200001 | 44.330002 | 44.529999 | 2,026,400 |
ADBE | 1,366,675,200 | 44.84 | 45.360001 | 44.439999 | 44.869999 | 2,163,800 |
ADBE | 1,366,761,600 | 44.91 | 45.049999 | 44.52 | 44.669998 | 2,223,500 |
ADBE | 1,366,848,000 | 44.75 | 45.209999 | 44.560001 | 45.049999 | 2,131,900 |
ADBE | 1,366,934,400 | 44.84 | 45.18 | 44.779999 | 44.91 | 2,300,100 |
ADBE | 1,367,193,600 | 44.889999 | 45.59 | 44.82 | 45.060001 | 3,553,200 |
ADBE | 1,367,280,000 | 44.759998 | 45.150002 | 44.549999 | 45.080002 | 4,313,200 |
ADBE | 1,367,366,400 | 45.139999 | 45.73 | 44.610001 | 44.709999 | 3,817,600 |
ADBE | 1,367,452,800 | 44.650002 | 45.880001 | 44.630001 | 45.689999 | 2,738,500 |
ADBE | 1,367,539,200 | 46 | 47.169998 | 45.82 | 47.009998 | 4,226,500 |
ADBE | 1,367,798,400 | 47 | 47.139999 | 46.48 | 46.490002 | 3,078,200 |
ADBE | 1,367,884,800 | 46.459999 | 46.68 | 45.290001 | 45.599998 | 6,863,000 |
ADBE | 1,367,971,200 | 45.509998 | 45.639999 | 45.16 | 45.32 | 3,318,900 |
ADBE | 1,368,057,600 | 45.220001 | 45.25 | 43.470001 | 43.970001 | 9,319,000 |
ADBE | 1,368,144,000 | 44.119999 | 44.200001 | 43.75 | 44.02 | 4,571,200 |
ADBE | 1,368,403,200 | 43.98 | 44.009998 | 43.490002 | 43.610001 | 2,768,000 |
ADBE | 1,368,489,600 | 43.700001 | 44.099998 | 43.599998 | 44.040001 | 4,305,000 |
ADBE | 1,368,576,000 | 44.060001 | 45.110001 | 43.950001 | 45.07 | 3,646,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.