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 | 1,456,444,800 | 87.110001 | 87.480003 | 84.099998 | 86.599998 | 3,723,200 |
ADBE | 1,456,704,000 | 86.010002 | 86.190002 | 85.089996 | 85.150002 | 3,156,400 |
ADBE | 1,456,790,400 | 85.919998 | 88.400002 | 84.589996 | 88.370003 | 3,603,900 |
ADBE | 1,456,876,800 | 88.120003 | 88.550003 | 87.260002 | 88.389999 | 2,863,500 |
ADBE | 1,456,963,200 | 88.5 | 88.5 | 85.849998 | 87.209999 | 3,082,100 |
ADBE | 1,457,049,600 | 87.93 | 87.940002 | 85.580002 | 86.18 | 3,002,500 |
ADBE | 1,457,308,800 | 85.580002 | 85.959999 | 84.050003 | 85.110001 | 3,121,300 |
ADBE | 1,457,395,200 | 84.25 | 85.949997 | 83.169998 | 84.349998 | 3,245,700 |
ADBE | 1,457,481,600 | 84.879997 | 85.290001 | 83.25 | 85.269997 | 2,491,500 |
ADBE | 1,457,568,000 | 85.059998 | 86.519997 | 83.589996 | 84.849998 | 2,969,700 |
ADBE | 1,457,654,400 | 85.199997 | 86.230003 | 84.629997 | 86 | 3,330,400 |
ADBE | 1,457,913,600 | 86.110001 | 87.75 | 85.839996 | 87.010002 | 3,754,500 |
ADBE | 1,458,000,000 | 86.400002 | 87.190002 | 86.220001 | 86.830002 | 2,909,600 |
ADBE | 1,458,086,400 | 86.699997 | 88.480003 | 86.400002 | 88.169998 | 3,383,000 |
ADBE | 1,458,172,800 | 88.660004 | 90.209999 | 87.25 | 89.959999 | 6,914,600 |
ADBE | 1,458,259,200 | 98 | 98 | 93.110001 | 93.419998 | 12,530,100 |
ADBE | 1,458,518,400 | 92.690002 | 93.269997 | 91.330002 | 92.5 | 4,657,300 |
ADBE | 1,458,604,800 | 92.059998 | 93.419998 | 92.050003 | 92.559998 | 4,475,800 |
ADBE | 1,458,691,200 | 92.620003 | 92.940002 | 91.93 | 92.160004 | 2,767,600 |
ADBE | 1,458,777,600 | 91.5 | 92.739998 | 91.25 | 92.519997 | 3,266,800 |
ADBE | 1,459,123,200 | 92.68 | 92.830002 | 91.900002 | 92.400002 | 2,283,000 |
ADBE | 1,459,209,600 | 91.790001 | 93.440002 | 91.760002 | 93.220001 | 4,248,600 |
ADBE | 1,459,296,000 | 93.629997 | 94.480003 | 92.980003 | 93.779999 | 6,797,200 |
ADBE | 1,459,382,400 | 93.760002 | 94.580002 | 93.230003 | 93.800003 | 6,561,400 |
ADBE | 1,459,468,800 | 93.330002 | 95.470001 | 92.769997 | 95.160004 | 3,981,300 |
ADBE | 1,459,728,000 | 95.419998 | 96.279999 | 94.230003 | 94.5 | 2,398,300 |
ADBE | 1,459,814,400 | 93.32 | 94.769997 | 93.220001 | 94.169998 | 2,472,600 |
ADBE | 1,459,900,800 | 94.07 | 95.489998 | 93.970001 | 95.400002 | 2,705,700 |
ADBE | 1,459,987,200 | 94.720001 | 94.889999 | 93.190002 | 93.779999 | 2,370,500 |
ADBE | 1,460,073,600 | 94.480003 | 94.5 | 93.389999 | 94.07 | 2,063,100 |
ADBE | 1,460,332,800 | 94.43 | 94.809998 | 92.839996 | 92.949997 | 2,165,100 |
ADBE | 1,460,419,200 | 93.18 | 93.669998 | 92.220001 | 93.419998 | 2,079,000 |
ADBE | 1,460,505,600 | 93.82 | 94.599998 | 93.690002 | 94.529999 | 2,055,000 |
ADBE | 1,460,592,000 | 94.339996 | 94.709999 | 94.010002 | 94.440002 | 1,764,000 |
ADBE | 1,460,678,400 | 94.660004 | 95.220001 | 94.160004 | 95.160004 | 2,187,400 |
ADBE | 1,460,937,600 | 94.75 | 96.580002 | 94.589996 | 96.550003 | 2,174,900 |
ADBE | 1,461,024,000 | 97 | 97.690002 | 95.129997 | 96.519997 | 2,507,100 |
ADBE | 1,461,110,400 | 97 | 97 | 95.760002 | 96.330002 | 2,712,100 |
ADBE | 1,461,196,800 | 96.209999 | 97.139999 | 95.760002 | 96.370003 | 2,066,900 |
ADBE | 1,461,283,200 | 96.169998 | 96.239998 | 93.760002 | 94.790001 | 3,797,900 |
ADBE | 1,461,542,400 | 94.379997 | 96.040001 | 94.220001 | 95.800003 | 2,047,000 |
ADBE | 1,461,628,800 | 95.959999 | 96.300003 | 95.220001 | 96.150002 | 1,419,300 |
ADBE | 1,461,715,200 | 95.720001 | 95.989998 | 94.529999 | 95.639999 | 2,082,800 |
ADBE | 1,461,801,600 | 94.800003 | 95.739998 | 93.150002 | 93.639999 | 3,497,700 |
ADBE | 1,461,888,000 | 92.889999 | 94.580002 | 92.32 | 94.220001 | 3,163,800 |
ADBE | 1,462,147,200 | 94.290001 | 94.989998 | 93.809998 | 94.900002 | 2,330,600 |
ADBE | 1,462,233,600 | 94.07 | 94.389999 | 93.089996 | 93.660004 | 1,811,400 |
ADBE | 1,462,320,000 | 93.18 | 93.589996 | 92.550003 | 92.940002 | 1,710,700 |
ADBE | 1,462,406,400 | 93.099998 | 94.220001 | 92.919998 | 93.5 | 1,894,800 |
ADBE | 1,462,492,800 | 93.129997 | 94.400002 | 92.57 | 94.300003 | 1,465,000 |
ADBE | 1,462,752,000 | 94 | 95.190002 | 93.870003 | 94.610001 | 1,406,900 |
ADBE | 1,462,838,400 | 94.82 | 96.589996 | 94.75 | 96.519997 | 1,808,400 |
ADBE | 1,462,924,800 | 96.260002 | 97.260002 | 96.040001 | 96.099998 | 1,569,100 |
ADBE | 1,463,011,200 | 96.309998 | 96.980003 | 94.93 | 95.959999 | 1,198,100 |
ADBE | 1,463,097,600 | 95.620003 | 97.209999 | 95.370003 | 95.970001 | 2,221,100 |
ADBE | 1,463,356,800 | 95.910004 | 97.760002 | 95.910004 | 97.230003 | 1,918,500 |
ADBE | 1,463,443,200 | 96.809998 | 97.349998 | 95.75 | 95.93 | 3,279,600 |
ADBE | 1,463,529,600 | 95.779999 | 97.43 | 95.5 | 96.699997 | 2,010,400 |
ADBE | 1,463,616,000 | 96.410004 | 96.949997 | 95.25 | 95.879997 | 1,988,400 |
ADBE | 1,463,702,400 | 96.099998 | 97.120003 | 95.860001 | 96.879997 | 2,217,900 |
ADBE | 1,463,961,600 | 96.709999 | 97.419998 | 96.5 | 96.620003 | 1,095,900 |
ADBE | 1,464,048,000 | 97.18 | 99.699997 | 96.970001 | 99.629997 | 3,014,800 |
ADBE | 1,464,134,400 | 99.910004 | 99.989998 | 98.800003 | 99.610001 | 1,954,500 |
ADBE | 1,464,220,800 | 99.809998 | 100.330002 | 99.07 | 99.370003 | 1,970,900 |
ADBE | 1,464,307,200 | 99.519997 | 100.139999 | 98.900002 | 100.139999 | 1,603,600 |
ADBE | 1,464,652,800 | 100.139999 | 100.559998 | 99.349998 | 99.470001 | 3,480,500 |
ADBE | 1,464,739,200 | 99.239998 | 100.400002 | 98.93 | 100.040001 | 1,662,600 |
ADBE | 1,464,825,600 | 99.980003 | 100.169998 | 99.169998 | 100.169998 | 1,761,700 |
ADBE | 1,464,912,000 | 99.519997 | 99.519997 | 97.889999 | 98.699997 | 2,417,000 |
ADBE | 1,465,171,200 | 99.160004 | 99.489998 | 98.470001 | 99.120003 | 1,395,800 |
ADBE | 1,465,257,600 | 99.510002 | 99.669998 | 98.470001 | 98.519997 | 2,143,900 |
ADBE | 1,465,344,000 | 98.449997 | 98.910004 | 97.989998 | 98.68 | 2,078,700 |
ADBE | 1,465,430,400 | 98.360001 | 98.699997 | 97.849998 | 98.07 | 1,609,400 |
ADBE | 1,465,516,800 | 96.889999 | 97.870003 | 96.75 | 97.089996 | 1,863,800 |
ADBE | 1,465,776,000 | 96.870003 | 98.089996 | 96.699997 | 96.959999 | 2,291,500 |
ADBE | 1,465,862,400 | 96.529999 | 97.260002 | 96.32 | 96.980003 | 1,889,800 |
ADBE | 1,465,948,800 | 97.010002 | 97.830002 | 96.900002 | 97.019997 | 2,270,400 |
ADBE | 1,466,035,200 | 96.5 | 97.300003 | 95.540001 | 97.190002 | 1,952,000 |
ADBE | 1,466,121,600 | 97.25 | 97.389999 | 95.360001 | 95.580002 | 4,541,500 |
ADBE | 1,466,380,800 | 97.099998 | 98.75 | 96.769997 | 97.989998 | 4,310,600 |
ADBE | 1,466,467,200 | 98.639999 | 99.919998 | 98.129997 | 99.720001 | 6,505,100 |
ADBE | 1,466,553,600 | 95.529999 | 96.5 | 93.860001 | 94.010002 | 10,280,500 |
ADBE | 1,466,640,000 | 94.730003 | 96.279999 | 94.309998 | 96.209999 | 3,803,200 |
ADBE | 1,466,726,400 | 92.389999 | 94.349998 | 92.040001 | 92.199997 | 4,329,100 |
ADBE | 1,466,985,600 | 91.360001 | 92.029999 | 90.349998 | 90.849998 | 3,925,700 |
ADBE | 1,467,072,000 | 91.370003 | 92.650002 | 91.360001 | 92.459999 | 3,319,200 |
ADBE | 1,467,158,400 | 92.910004 | 94.620003 | 92.68 | 94.389999 | 2,965,500 |
ADBE | 1,467,244,800 | 94.480003 | 95.879997 | 94.129997 | 95.790001 | 3,544,700 |
ADBE | 1,467,331,200 | 95.040001 | 97.139999 | 95 | 95.32 | 3,001,900 |
ADBE | 1,467,676,800 | 94.550003 | 95.610001 | 94.150002 | 94.730003 | 2,314,600 |
ADBE | 1,467,763,200 | 94.529999 | 95.480003 | 94.059998 | 95.18 | 1,490,300 |
ADBE | 1,467,849,600 | 95.010002 | 95.510002 | 94.540001 | 95.139999 | 1,576,200 |
ADBE | 1,467,936,000 | 95.93 | 96.860001 | 95.339996 | 96.790001 | 2,023,900 |
ADBE | 1,468,195,200 | 96.980003 | 97.550003 | 96.809998 | 97.139999 | 1,732,000 |
ADBE | 1,468,281,600 | 97.25 | 97.790001 | 96.699997 | 97.540001 | 2,051,400 |
ADBE | 1,468,368,000 | 97.970001 | 98.379997 | 97.339996 | 97.339996 | 2,125,700 |
ADBE | 1,468,454,400 | 98 | 98.139999 | 97.459999 | 97.699997 | 1,402,200 |
ADBE | 1,468,540,800 | 98.389999 | 98.400002 | 97.5 | 97.830002 | 1,530,100 |
ADBE | 1,468,800,000 | 97.739998 | 98.529999 | 97.580002 | 97.790001 | 1,544,200 |
ADBE | 1,468,886,400 | 97.110001 | 98.169998 | 97 | 97.790001 | 1,797,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.