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 |
|---|---|---|---|---|---|---|
ORCL | 1,745,524,620 | 137.470001 | 137.649994 | 137.449997 | 137.600006 | 88,427 |
ORCL | 1,745,524,680 | 137.589996 | 137.679993 | 137.580002 | 137.630005 | 69,745 |
ORCL | 1,745,524,740 | 137.630005 | 137.649994 | 137.490005 | 137.509995 | 147,841 |
ORCL | 1,745,587,800 | 137.490005 | 137.490005 | 136.755005 | 136.949997 | 240,843 |
ORCL | 1,745,587,860 | 137.130005 | 137.729996 | 136.850006 | 137.119995 | 21,471 |
ORCL | 1,745,587,920 | 137.589996 | 137.661499 | 137.375 | 137.470001 | 17,046 |
ORCL | 1,745,587,980 | 137.5625 | 138 | 137.5625 | 137.979996 | 20,004 |
ORCL | 1,745,588,040 | 138 | 138.020004 | 137.720001 | 137.889999 | 18,162 |
ORCL | 1,745,588,100 | 137.940002 | 138.029999 | 137.669998 | 137.934998 | 17,401 |
ORCL | 1,745,588,160 | 137.970001 | 138.020004 | 137.679993 | 137.809998 | 22,921 |
ORCL | 1,745,588,220 | 137.809998 | 137.820007 | 137.710007 | 137.815002 | 2,110 |
ORCL | 1,745,588,280 | 138.149994 | 138.229797 | 137.929993 | 138.020004 | 37,524 |
ORCL | 1,745,588,340 | 138.020004 | 138.199905 | 137.759995 | 137.759995 | 21,315 |
ORCL | 1,745,588,400 | 137.865707 | 137.899994 | 137.729996 | 137.729996 | 16,401 |
ORCL | 1,745,588,460 | 137.720001 | 137.940002 | 137.630005 | 137.940002 | 21,803 |
ORCL | 1,745,588,520 | 137.990005 | 137.990005 | 137.509995 | 137.684998 | 17,764 |
ORCL | 1,745,588,580 | 137.570007 | 137.815002 | 137.539993 | 137.699997 | 10,541 |
ORCL | 1,745,588,640 | 137.699997 | 138 | 137.699997 | 137.929993 | 12,669 |
ORCL | 1,745,588,700 | 137.960007 | 137.979996 | 137.800003 | 137.850006 | 23,097 |
ORCL | 1,745,588,760 | 137.869995 | 137.889999 | 137.460007 | 137.470001 | 28,810 |
ORCL | 1,745,588,820 | 137.460007 | 137.593506 | 137.210007 | 137.339996 | 11,928 |
ORCL | 1,745,588,880 | 137.339996 | 137.639999 | 137.229996 | 137.574997 | 9,829 |
ORCL | 1,745,588,940 | 137.574997 | 137.752396 | 137.520004 | 137.589996 | 14,601 |
ORCL | 1,745,589,000 | 137.595001 | 137.639999 | 137.440002 | 137.610001 | 13,193 |
ORCL | 1,745,589,060 | 137.639999 | 137.689896 | 137.360001 | 137.365005 | 16,877 |
ORCL | 1,745,589,120 | 137.360001 | 137.369995 | 137.218201 | 137.285004 | 18,666 |
ORCL | 1,745,589,180 | 137.285004 | 137.404999 | 137.179993 | 137.199997 | 16,529 |
ORCL | 1,745,589,240 | 137.25 | 137.380005 | 137.209 | 137.354996 | 9,426 |
ORCL | 1,745,589,300 | 137.384995 | 137.468094 | 137.350006 | 137.449997 | 8,116 |
ORCL | 1,745,589,360 | 137.419998 | 137.5224 | 137.350006 | 137.490005 | 12,112 |
ORCL | 1,745,589,420 | 137.445007 | 137.449997 | 137.309998 | 137.380005 | 7,129 |
ORCL | 1,745,589,480 | 137.449997 | 137.520004 | 137.330002 | 137.520004 | 12,610 |
ORCL | 1,745,589,540 | 137.475006 | 137.539993 | 137.149994 | 137.190002 | 26,714 |
ORCL | 1,745,589,600 | 137.320007 | 137.800003 | 137.160004 | 137.695007 | 29,799 |
ORCL | 1,745,589,660 | 137.809998 | 138.020004 | 137.809998 | 137.927505 | 26,168 |
ORCL | 1,745,589,720 | 137.960007 | 138.190002 | 137.929993 | 138.139999 | 13,908 |
ORCL | 1,745,589,780 | 138.179993 | 138.190002 | 137.919998 | 137.970001 | 17,806 |
ORCL | 1,745,589,840 | 137.970001 | 138.25 | 137.940002 | 137.970001 | 16,372 |
ORCL | 1,745,589,900 | 137.949997 | 138.199997 | 137.949997 | 138.130005 | 21,662 |
ORCL | 1,745,589,960 | 138.169998 | 138.309998 | 138.164993 | 138.300003 | 22,271 |
ORCL | 1,745,590,020 | 138.205505 | 138.5 | 138.205505 | 138.429993 | 26,103 |
ORCL | 1,745,590,080 | 138.429993 | 138.5 | 138.279999 | 138.5 | 29,553 |
ORCL | 1,745,590,140 | 138.479996 | 138.789993 | 138.464996 | 138.604996 | 16,244 |
ORCL | 1,745,590,200 | 138.5 | 138.600006 | 138.339996 | 138.520004 | 15,112 |
ORCL | 1,745,590,260 | 138.520004 | 138.600006 | 138.449997 | 138.539993 | 11,577 |
ORCL | 1,745,590,320 | 138.550003 | 138.660004 | 138.529999 | 138.630005 | 11,210 |
ORCL | 1,745,590,380 | 138.610001 | 138.614899 | 138.350006 | 138.434998 | 24,933 |
ORCL | 1,745,590,440 | 138.434998 | 138.630005 | 138.369995 | 138.610001 | 12,299 |
ORCL | 1,745,590,500 | 138.610001 | 138.720001 | 138.559998 | 138.610001 | 11,353 |
ORCL | 1,745,590,560 | 138.559998 | 138.610001 | 138.350006 | 138.404999 | 14,574 |
ORCL | 1,745,590,620 | 138.399994 | 138.539993 | 138.350006 | 138.535004 | 16,189 |
ORCL | 1,745,590,680 | 138.509995 | 138.520004 | 138.190002 | 138.195007 | 14,353 |
ORCL | 1,745,590,740 | 138.195007 | 138.270004 | 138.089996 | 138.119995 | 12,576 |
ORCL | 1,745,590,800 | 138.119995 | 138.211594 | 137.904999 | 138.029999 | 11,548 |
ORCL | 1,745,590,860 | 137.964996 | 138.059998 | 137.679993 | 137.75 | 11,903 |
ORCL | 1,745,590,920 | 137.759995 | 137.759995 | 137.369995 | 137.455002 | 12,897 |
ORCL | 1,745,590,980 | 137.449997 | 137.580002 | 137.350006 | 137.520004 | 11,890 |
ORCL | 1,745,591,040 | 137.535004 | 137.759995 | 137.479996 | 137.714996 | 6,106 |
ORCL | 1,745,591,100 | 137.699997 | 137.714996 | 137.395004 | 137.539993 | 12,057 |
ORCL | 1,745,591,160 | 137.630005 | 137.630005 | 137.440002 | 137.449997 | 8,712 |
ORCL | 1,745,591,220 | 137.494995 | 137.570007 | 137.429993 | 137.570007 | 9,230 |
ORCL | 1,745,591,280 | 137.529999 | 137.559998 | 137.255005 | 137.330002 | 15,286 |
ORCL | 1,745,591,340 | 137.410004 | 137.589996 | 137.399994 | 137.580002 | 24,973 |
ORCL | 1,745,591,400 | 137.639999 | 137.649994 | 137.380005 | 137.380005 | 12,759 |
ORCL | 1,745,591,460 | 137.300003 | 137.336899 | 137.149994 | 137.320007 | 13,476 |
ORCL | 1,745,591,640 | 137.369995 | 137.589996 | 137.319397 | 137.527496 | 37,555 |
ORCL | 1,745,591,700 | 137.539993 | 137.649994 | 137.539993 | 137.550003 | 6,049 |
ORCL | 1,745,591,760 | 137.550003 | 137.619995 | 137.479996 | 137.479996 | 30,202 |
ORCL | 1,745,591,820 | 137.389099 | 137.660004 | 137.389099 | 137.535004 | 9,976 |
ORCL | 1,745,591,880 | 137.5 | 137.610001 | 137.419998 | 137.589996 | 12,396 |
ORCL | 1,745,591,940 | 137.639999 | 137.7789 | 137.595001 | 137.710007 | 11,998 |
ORCL | 1,745,592,000 | 137.710007 | 137.809998 | 137.5513 | 137.731018 | 20,874 |
ORCL | 1,745,592,060 | 137.820007 | 137.850006 | 137.690002 | 137.729996 | 9,614 |
ORCL | 1,745,592,120 | 137.690002 | 137.690002 | 137.5 | 137.570007 | 7,688 |
ORCL | 1,745,592,180 | 137.509995 | 137.669998 | 137.5 | 137.600006 | 11,418 |
ORCL | 1,745,592,240 | 137.634995 | 137.740005 | 137.600006 | 137.675003 | 12,126 |
ORCL | 1,745,592,300 | 137.675003 | 137.675003 | 137.529999 | 137.649994 | 10,837 |
ORCL | 1,745,592,360 | 137.654999 | 137.705002 | 137.514999 | 137.524994 | 8,210 |
ORCL | 1,745,592,420 | 137.610001 | 137.699997 | 137.529999 | 137.654999 | 7,125 |
ORCL | 1,745,592,480 | 137.654999 | 137.740005 | 137.550003 | 137.654999 | 7,894 |
ORCL | 1,745,592,540 | 137.699997 | 137.770004 | 137.580002 | 137.729996 | 7,958 |
ORCL | 1,745,592,600 | 137.725006 | 137.725006 | 137.610001 | 137.630005 | 10,572 |
ORCL | 1,745,592,660 | 137.610001 | 137.75 | 137.604996 | 137.684998 | 10,352 |
ORCL | 1,745,592,720 | 137.679993 | 137.740005 | 137.600006 | 137.610001 | 14,725 |
ORCL | 1,745,592,780 | 137.589996 | 137.850006 | 137.589996 | 137.820007 | 9,107 |
ORCL | 1,745,592,840 | 137.794998 | 137.850006 | 137.630005 | 137.630096 | 16,897 |
ORCL | 1,745,592,900 | 137.699997 | 137.75 | 137.630096 | 137.675003 | 8,812 |
ORCL | 1,745,592,960 | 137.675003 | 137.755203 | 137.559998 | 137.559998 | 15,792 |
ORCL | 1,745,593,020 | 137.539993 | 137.595001 | 137.360001 | 137.559998 | 17,378 |
ORCL | 1,745,593,080 | 137.559998 | 137.563202 | 137.470001 | 137.470001 | 6,199 |
ORCL | 1,745,593,140 | 137.470001 | 137.686401 | 137.449997 | 137.676407 | 9,355 |
ORCL | 1,745,593,200 | 137.695496 | 137.695496 | 137.529999 | 137.570007 | 5,866 |
ORCL | 1,745,593,260 | 137.537506 | 137.630005 | 137.504196 | 137.589996 | 5,451 |
ORCL | 1,745,593,320 | 137.604996 | 137.729996 | 137.491302 | 137.729996 | 10,846 |
ORCL | 1,745,593,380 | 137.669998 | 137.770004 | 137.649994 | 137.759995 | 8,947 |
ORCL | 1,745,593,440 | 137.710007 | 137.789993 | 137.710007 | 137.789993 | 4,507 |
ORCL | 1,745,593,500 | 137.759995 | 137.759995 | 137.669998 | 137.729996 | 8,177 |
ORCL | 1,745,593,560 | 137.710007 | 137.860001 | 137.710007 | 137.850006 | 6,830 |
ORCL | 1,745,593,620 | 137.860001 | 137.869995 | 137.740005 | 137.779999 | 11,897 |
ORCL | 1,745,593,680 | 137.759995 | 137.829697 | 137.720001 | 137.759995 | 5,361 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.