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 | 1,368,662,400 | 44.959999 | 45.34 | 44.48 | 44.560001 | 2,609,100 |
ADBE | 1,368,748,800 | 44.599998 | 44.759998 | 44.330002 | 44.610001 | 3,688,200 |
ADBE | 1,369,008,000 | 44.549999 | 44.68 | 44.150002 | 44.290001 | 1,491,100 |
ADBE | 1,369,094,400 | 44.209999 | 44.48 | 43.889999 | 44.02 | 1,828,200 |
ADBE | 1,369,180,800 | 44.119999 | 44.310001 | 42.950001 | 43.169998 | 3,026,400 |
ADBE | 1,369,267,200 | 42.66 | 43.139999 | 42.57 | 42.77 | 3,339,700 |
ADBE | 1,369,353,600 | 42.32 | 42.529999 | 41.91 | 42.43 | 3,766,200 |
ADBE | 1,369,699,200 | 42.779999 | 43.130001 | 42.650002 | 42.91 | 2,655,900 |
ADBE | 1,369,785,600 | 42.75 | 42.869999 | 42.389999 | 42.599998 | 3,280,900 |
ADBE | 1,369,872,000 | 42.650002 | 43.380001 | 42.5 | 43.189999 | 2,755,500 |
ADBE | 1,369,958,400 | 42.919998 | 43.549999 | 42.66 | 42.91 | 3,133,200 |
ADBE | 1,370,217,600 | 42.98 | 43.48 | 42.759998 | 43.459999 | 2,884,800 |
ADBE | 1,370,304,000 | 43.669998 | 44.799999 | 43.529999 | 44.389999 | 5,249,400 |
ADBE | 1,370,390,400 | 44.389999 | 44.580002 | 43.810001 | 43.84 | 3,385,600 |
ADBE | 1,370,476,800 | 43.84 | 44.049999 | 43.259998 | 43.57 | 3,760,900 |
ADBE | 1,370,563,200 | 43.860001 | 44.41 | 43.66 | 44.119999 | 2,895,300 |
ADBE | 1,370,822,400 | 44.299999 | 44.34 | 43.84 | 44.09 | 1,833,900 |
ADBE | 1,370,908,800 | 43.599998 | 43.849998 | 43.099998 | 43.119999 | 2,487,100 |
ADBE | 1,370,995,200 | 43.310001 | 43.459999 | 42.610001 | 42.720001 | 2,124,500 |
ADBE | 1,371,081,600 | 42.740002 | 43.360001 | 42.389999 | 43.299999 | 2,002,400 |
ADBE | 1,371,168,000 | 43.330002 | 43.57 | 42.700001 | 42.84 | 2,320,100 |
ADBE | 1,371,427,200 | 43.220001 | 43.759998 | 42.970001 | 43.389999 | 2,677,100 |
ADBE | 1,371,513,600 | 43.549999 | 44.200001 | 43.220001 | 43.360001 | 5,433,900 |
ADBE | 1,371,600,000 | 46.43 | 46.439999 | 45.349998 | 45.779999 | 12,566,000 |
ADBE | 1,371,686,400 | 45.279999 | 45.290001 | 44.450001 | 44.900002 | 5,488,700 |
ADBE | 1,371,772,800 | 44.919998 | 45 | 44.23 | 44.77 | 6,294,400 |
ADBE | 1,372,032,000 | 44.34 | 44.599998 | 43.369999 | 43.599998 | 4,492,900 |
ADBE | 1,372,118,400 | 44.040001 | 44.439999 | 43.459999 | 44.369999 | 3,366,300 |
ADBE | 1,372,204,800 | 44.950001 | 45.919998 | 44.900002 | 45.68 | 5,356,400 |
ADBE | 1,372,291,200 | 45.900002 | 46.27 | 45.59 | 45.93 | 2,916,500 |
ADBE | 1,372,377,600 | 45.990002 | 45.990002 | 45.389999 | 45.560001 | 4,052,600 |
ADBE | 1,372,636,800 | 45.23 | 47.189999 | 44.880001 | 46.240002 | 6,341,400 |
ADBE | 1,372,723,200 | 46 | 46.48 | 45.720001 | 46.029999 | 3,025,100 |
ADBE | 1,372,809,600 | 45.709999 | 46.82 | 45.66 | 46.419998 | 1,597,300 |
ADBE | 1,372,982,400 | 46.689999 | 47.099998 | 46.549999 | 47 | 1,614,600 |
ADBE | 1,373,241,600 | 47.029999 | 47.490002 | 46.439999 | 46.630001 | 2,813,100 |
ADBE | 1,373,328,000 | 46.759998 | 47.310001 | 46.73 | 47.259998 | 2,578,900 |
ADBE | 1,373,414,400 | 47.09 | 47.330002 | 46.639999 | 47.25 | 2,684,700 |
ADBE | 1,373,500,800 | 47.619999 | 48 | 47.5 | 47.990002 | 3,293,500 |
ADBE | 1,373,587,200 | 48.349998 | 48.630001 | 48.080002 | 48.389999 | 4,135,700 |
ADBE | 1,373,846,400 | 48.25 | 48.459999 | 48.099998 | 48.119999 | 2,122,800 |
ADBE | 1,373,932,800 | 48.049999 | 48.130001 | 47.360001 | 47.490002 | 2,473,100 |
ADBE | 1,374,019,200 | 48.169998 | 48.400002 | 47.779999 | 48.040001 | 3,135,800 |
ADBE | 1,374,105,600 | 48.040001 | 48.52 | 48.009998 | 48.189999 | 2,641,600 |
ADBE | 1,374,192,000 | 48.259998 | 48.470001 | 47.93 | 48.07 | 2,764,000 |
ADBE | 1,374,451,200 | 48.52 | 48.52 | 47.919998 | 48.279999 | 1,782,900 |
ADBE | 1,374,537,600 | 48.349998 | 48.450001 | 47.950001 | 48.07 | 1,708,600 |
ADBE | 1,374,624,000 | 48.380001 | 48.580002 | 47.650002 | 47.799999 | 2,407,400 |
ADBE | 1,374,710,400 | 47.799999 | 47.959999 | 47.450001 | 47.790001 | 2,242,800 |
ADBE | 1,374,796,800 | 47.77 | 47.860001 | 47.400002 | 47.639999 | 2,918,000 |
ADBE | 1,375,056,000 | 47.509998 | 47.77 | 47.110001 | 47.169998 | 2,352,400 |
ADBE | 1,375,142,400 | 47.189999 | 47.5 | 47.119999 | 47.360001 | 2,758,000 |
ADBE | 1,375,228,800 | 47.5 | 47.709999 | 47.18 | 47.279999 | 3,813,500 |
ADBE | 1,375,315,200 | 47.619999 | 47.82 | 47.41 | 47.700001 | 3,497,600 |
ADBE | 1,375,401,600 | 47.380001 | 47.82 | 47.130001 | 47.450001 | 3,761,000 |
ADBE | 1,375,660,800 | 47.450001 | 47.84 | 47.349998 | 47.630001 | 2,172,200 |
ADBE | 1,375,747,200 | 47.549999 | 47.849998 | 47.369999 | 47.389999 | 1,642,800 |
ADBE | 1,375,833,600 | 47.169998 | 47.48 | 46.830002 | 47.099998 | 2,396,700 |
ADBE | 1,375,920,000 | 47.32 | 47.66 | 47.029999 | 47.509998 | 2,974,200 |
ADBE | 1,376,006,400 | 47.380001 | 47.77 | 47.09 | 47.18 | 1,891,300 |
ADBE | 1,376,265,600 | 46.869999 | 47.330002 | 46.849998 | 47.200001 | 1,807,900 |
ADBE | 1,376,352,000 | 47.369999 | 47.41 | 46.919998 | 47.139999 | 1,960,300 |
ADBE | 1,376,438,400 | 47.139999 | 47.139999 | 46.68 | 46.84 | 2,115,100 |
ADBE | 1,376,524,800 | 46.369999 | 46.389999 | 45.700001 | 45.869999 | 2,616,800 |
ADBE | 1,376,611,200 | 45.939999 | 45.950001 | 45.299999 | 45.400002 | 2,829,200 |
ADBE | 1,376,870,400 | 45.439999 | 45.52 | 44.880001 | 44.889999 | 2,185,800 |
ADBE | 1,376,956,800 | 44.77 | 45.450001 | 44.700001 | 45.07 | 2,213,900 |
ADBE | 1,377,043,200 | 45.009998 | 45.509998 | 44.799999 | 45.139999 | 2,515,500 |
ADBE | 1,377,129,600 | 45.099998 | 45.709999 | 45.09 | 45.68 | 1,699,600 |
ADBE | 1,377,216,000 | 45.849998 | 45.880001 | 45.41 | 45.77 | 2,410,900 |
ADBE | 1,377,475,200 | 46.25 | 46.610001 | 46.009998 | 46.060001 | 2,590,500 |
ADBE | 1,377,561,600 | 45.549999 | 45.880001 | 45.27 | 45.5 | 2,287,600 |
ADBE | 1,377,648,000 | 45.580002 | 45.91 | 45.490002 | 45.529999 | 1,971,500 |
ADBE | 1,377,734,400 | 45.5 | 46.139999 | 45.349998 | 45.93 | 1,738,900 |
ADBE | 1,377,820,800 | 45.880001 | 46.110001 | 45.57 | 45.75 | 2,211,500 |
ADBE | 1,378,166,400 | 46.209999 | 46.57 | 45.700001 | 45.880001 | 1,955,500 |
ADBE | 1,378,252,800 | 45.759998 | 47.169998 | 45.759998 | 46.93 | 5,402,200 |
ADBE | 1,378,339,200 | 46.880001 | 47.34 | 46.68 | 46.73 | 2,379,800 |
ADBE | 1,378,425,600 | 46.889999 | 47.299999 | 46.259998 | 46.869999 | 3,140,900 |
ADBE | 1,378,684,800 | 47.110001 | 47.27 | 46.990002 | 47.25 | 1,931,700 |
ADBE | 1,378,771,200 | 47.619999 | 48.060001 | 47.509998 | 48.02 | 2,831,100 |
ADBE | 1,378,857,600 | 48 | 48.330002 | 47.950001 | 48.200001 | 2,650,200 |
ADBE | 1,378,944,000 | 48.07 | 48.09 | 47.560001 | 47.639999 | 3,024,100 |
ADBE | 1,379,030,400 | 47.66 | 47.959999 | 47.639999 | 47.759998 | 2,571,600 |
ADBE | 1,379,289,600 | 48.169998 | 48.700001 | 47.970001 | 48.139999 | 4,474,800 |
ADBE | 1,379,376,000 | 48.189999 | 48.490002 | 47.919998 | 48.139999 | 6,917,200 |
ADBE | 1,379,462,400 | 51.68 | 52.669998 | 51.060001 | 52.580002 | 15,267,900 |
ADBE | 1,379,548,800 | 52.049999 | 52.400002 | 51.580002 | 51.869999 | 7,183,400 |
ADBE | 1,379,635,200 | 51.869999 | 52.959999 | 51.68 | 52.310001 | 12,323,000 |
ADBE | 1,379,894,400 | 52.07 | 52.470001 | 51.619999 | 51.799999 | 3,183,400 |
ADBE | 1,379,980,800 | 51.790001 | 51.880001 | 51.07 | 51.419998 | 3,103,300 |
ADBE | 1,380,067,200 | 51.48 | 52.080002 | 51.419998 | 51.869999 | 4,009,400 |
ADBE | 1,380,153,600 | 52 | 52.380001 | 51.810001 | 52.099998 | 2,902,900 |
ADBE | 1,380,240,000 | 51.709999 | 52.48 | 51.650002 | 52.029999 | 2,382,000 |
ADBE | 1,380,499,200 | 51.5 | 52.150002 | 51.200001 | 51.939999 | 2,747,000 |
ADBE | 1,380,585,600 | 52.099998 | 52.48 | 51.84 | 52.43 | 3,243,300 |
ADBE | 1,380,672,000 | 51.790001 | 52.279999 | 51.290001 | 51.52 | 3,691,200 |
ADBE | 1,380,758,400 | 51.610001 | 51.650002 | 50.540001 | 50.880001 | 3,862,200 |
ADBE | 1,380,844,800 | 50.09 | 51.669998 | 50.02 | 51.57 | 3,880,900 |
ADBE | 1,381,104,000 | 51.049999 | 51.34 | 50.790001 | 50.82 | 2,582,700 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.