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
|
|---|---|---|---|---|---|---|
XOM
| 1,746,457,500
| 103.309998
| 103.339996
| 103.290001
| 103.3209
| 20,733
|
XOM
| 1,746,457,560
| 103.32
| 103.349998
| 103.254997
| 103.269997
| 28,452
|
XOM
| 1,746,457,620
| 103.279999
| 103.366302
| 103.274101
| 103.334999
| 15,930
|
XOM
| 1,746,457,680
| 103.339996
| 103.449997
| 103.324997
| 103.434998
| 19,837
|
XOM
| 1,746,457,740
| 103.43
| 103.459999
| 103.404999
| 103.43
| 21,218
|
XOM
| 1,746,457,800
| 103.419998
| 103.519997
| 103.419998
| 103.440002
| 33,412
|
XOM
| 1,746,457,860
| 103.440002
| 103.550003
| 103.440002
| 103.540001
| 49,453
|
XOM
| 1,746,457,920
| 103.550003
| 103.580002
| 103.514999
| 103.540001
| 26,306
|
XOM
| 1,746,457,980
| 103.540001
| 103.559998
| 103.525002
| 103.540001
| 21,396
|
XOM
| 1,746,458,040
| 103.535004
| 103.565002
| 103.519997
| 103.535004
| 28,358
|
XOM
| 1,746,458,100
| 103.529999
| 103.540001
| 103.440002
| 103.510002
| 39,453
|
XOM
| 1,746,458,160
| 103.510002
| 103.510002
| 103.4701
| 103.501404
| 21,203
|
XOM
| 1,746,458,220
| 103.510002
| 103.559998
| 103.5
| 103.529999
| 23,938
|
XOM
| 1,746,458,280
| 103.529999
| 103.550003
| 103.459999
| 103.459999
| 29,648
|
XOM
| 1,746,458,340
| 103.449997
| 103.470001
| 103.410004
| 103.470001
| 42,062
|
XOM
| 1,746,458,400
| 103.471802
| 103.504997
| 103.470001
| 103.489998
| 22,104
|
XOM
| 1,746,458,460
| 103.488602
| 103.529999
| 103.473701
| 103.514999
| 26,147
|
XOM
| 1,746,458,520
| 103.519997
| 103.523697
| 103.480003
| 103.510002
| 23,076
|
XOM
| 1,746,458,580
| 103.510002
| 103.534302
| 103.489998
| 103.529999
| 28,430
|
XOM
| 1,746,458,640
| 103.525002
| 103.596199
| 103.525002
| 103.580002
| 26,673
|
XOM
| 1,746,458,700
| 103.580002
| 103.588997
| 103.495003
| 103.5
| 23,020
|
XOM
| 1,746,458,760
| 103.510002
| 103.550003
| 103.485001
| 103.485001
| 38,836
|
XOM
| 1,746,458,820
| 103.485001
| 103.523003
| 103.470001
| 103.489998
| 29,721
|
XOM
| 1,746,458,880
| 103.495003
| 103.580002
| 103.480003
| 103.565002
| 34,861
|
XOM
| 1,746,458,940
| 103.559998
| 103.610001
| 103.550003
| 103.561798
| 29,488
|
XOM
| 1,746,459,000
| 103.565002
| 103.639999
| 103.544998
| 103.589996
| 39,111
|
XOM
| 1,746,459,060
| 103.589996
| 103.650002
| 103.550003
| 103.610001
| 58,623
|
XOM
| 1,746,459,120
| 103.599998
| 103.599998
| 103.525002
| 103.5495
| 30,801
|
XOM
| 1,746,459,180
| 103.529999
| 103.529999
| 103.470001
| 103.489998
| 31,051
|
XOM
| 1,746,459,240
| 103.489998
| 103.505501
| 103.410004
| 103.419998
| 19,513
|
XOM
| 1,746,459,300
| 103.419998
| 103.470001
| 103.379997
| 103.470001
| 28,273
|
XOM
| 1,746,459,360
| 103.464996
| 103.504997
| 103.440002
| 103.489998
| 18,813
|
XOM
| 1,746,459,420
| 103.5
| 103.535004
| 103.449997
| 103.449997
| 12,783
|
XOM
| 1,746,459,480
| 103.445
| 103.459999
| 103.410004
| 103.425003
| 15,436
|
XOM
| 1,746,459,540
| 103.419998
| 103.429901
| 103.339996
| 103.339996
| 22,441
|
XOM
| 1,746,459,600
| 103.339996
| 103.419998
| 103.309998
| 103.400002
| 58,040
|
XOM
| 1,746,459,660
| 103.389999
| 103.400002
| 103.370003
| 103.370003
| 17,059
|
XOM
| 1,746,459,720
| 103.370003
| 103.375
| 103.330002
| 103.360001
| 27,719
|
XOM
| 1,746,459,780
| 103.360001
| 103.480003
| 103.360001
| 103.440002
| 19,421
|
XOM
| 1,746,459,840
| 103.459999
| 103.519997
| 103.449997
| 103.510002
| 28,421
|
XOM
| 1,746,459,900
| 103.510002
| 103.519997
| 103.470001
| 103.5
| 25,609
|
XOM
| 1,746,459,960
| 103.5
| 103.519997
| 103.495003
| 103.504997
| 16,240
|
XOM
| 1,746,460,020
| 103.504997
| 103.504997
| 103.440002
| 103.456299
| 44,719
|
XOM
| 1,746,460,080
| 103.455002
| 103.495003
| 103.434998
| 103.489998
| 51,994
|
XOM
| 1,746,460,140
| 103.489998
| 103.510002
| 103.470001
| 103.480003
| 16,887
|
XOM
| 1,746,460,200
| 103.480003
| 103.540001
| 103.480003
| 103.510002
| 30,622
|
XOM
| 1,746,460,260
| 103.519997
| 103.529999
| 103.480003
| 103.510002
| 16,934
|
XOM
| 1,746,460,320
| 103.510002
| 103.620003
| 103.5
| 103.555
| 20,491
|
XOM
| 1,746,460,380
| 103.559998
| 103.629997
| 103.559998
| 103.614998
| 23,074
|
XOM
| 1,746,460,440
| 103.620003
| 103.716904
| 103.620003
| 103.690002
| 17,576
|
XOM
| 1,746,460,500
| 103.68
| 103.75
| 103.669998
| 103.720001
| 43,827
|
XOM
| 1,746,460,560
| 103.714996
| 103.800003
| 103.711601
| 103.800003
| 13,788
|
XOM
| 1,746,460,620
| 103.809998
| 103.830002
| 103.779999
| 103.809998
| 17,603
|
XOM
| 1,746,460,680
| 103.809998
| 103.82
| 103.760002
| 103.82
| 26,688
|
XOM
| 1,746,460,740
| 103.82
| 103.910004
| 103.82
| 103.860001
| 22,775
|
XOM
| 1,746,460,800
| 103.860001
| 103.940002
| 103.855003
| 103.889999
| 41,019
|
XOM
| 1,746,460,860
| 103.900002
| 104.080002
| 103.900002
| 104.070099
| 28,652
|
XOM
| 1,746,460,920
| 104.084999
| 104.084999
| 104.010002
| 104.040001
| 34,010
|
XOM
| 1,746,460,980
| 104.040001
| 104.099998
| 103.989998
| 103.989998
| 34,184
|
XOM
| 1,746,461,040
| 103.980003
| 104.012001
| 103.970001
| 104
| 18,609
|
XOM
| 1,746,461,100
| 103.980003
| 104
| 103.940002
| 103.980003
| 17,576
|
XOM
| 1,746,461,160
| 103.960098
| 103.980003
| 103.889999
| 103.919998
| 35,118
|
XOM
| 1,746,461,220
| 103.910004
| 103.910004
| 103.851097
| 103.900002
| 20,498
|
XOM
| 1,746,461,280
| 103.910004
| 103.949997
| 103.889999
| 103.919998
| 12,689
|
XOM
| 1,746,461,340
| 103.93
| 103.940002
| 103.899002
| 103.919998
| 17,705
|
XOM
| 1,746,461,400
| 103.920998
| 103.93
| 103.900002
| 103.919998
| 9,584
|
XOM
| 1,746,461,460
| 103.93
| 103.934998
| 103.904999
| 103.910004
| 14,970
|
XOM
| 1,746,461,520
| 103.900101
| 103.919998
| 103.860001
| 103.860001
| 13,031
|
XOM
| 1,746,461,580
| 103.849998
| 103.849998
| 103.809998
| 103.830002
| 14,956
|
XOM
| 1,746,461,640
| 103.830002
| 103.858101
| 103.82
| 103.849998
| 19,200
|
XOM
| 1,746,461,700
| 103.839996
| 103.889999
| 103.830002
| 103.889999
| 13,587
|
XOM
| 1,746,461,760
| 103.889999
| 103.900002
| 103.870003
| 103.870003
| 3,320
|
XOM
| 1,746,462,300
| 103.860001
| 103.860001
| 103.779999
| 103.790001
| 207,824
|
XOM
| 1,746,462,360
| 103.800003
| 103.830002
| 103.787003
| 103.82
| 21,912
|
XOM
| 1,746,462,420
| 103.82
| 103.830002
| 103.800003
| 103.820099
| 11,505
|
XOM
| 1,746,462,480
| 103.824997
| 103.839996
| 103.769997
| 103.809998
| 37,171
|
XOM
| 1,746,462,540
| 103.800003
| 103.800003
| 103.690002
| 103.779999
| 51,123
|
XOM
| 1,746,462,600
| 103.775002
| 103.779999
| 103.730003
| 103.735001
| 13,843
|
XOM
| 1,746,462,660
| 103.690002
| 103.720001
| 103.68
| 103.684998
| 50,188
|
XOM
| 1,746,462,720
| 103.695
| 103.75
| 103.690002
| 103.699997
| 20,990
|
XOM
| 1,746,462,780
| 103.705002
| 103.760002
| 103.705002
| 103.724998
| 13,951
|
XOM
| 1,746,462,840
| 103.724998
| 103.760002
| 103.699997
| 103.739998
| 21,422
|
XOM
| 1,746,462,900
| 103.739998
| 103.75
| 103.690002
| 103.690002
| 19,116
|
XOM
| 1,746,462,960
| 103.690002
| 103.690002
| 103.629997
| 103.629997
| 25,445
|
XOM
| 1,746,463,020
| 103.639999
| 103.68
| 103.639999
| 103.660004
| 10,893
|
XOM
| 1,746,463,080
| 103.654999
| 103.660004
| 103.610001
| 103.649002
| 14,374
|
XOM
| 1,746,463,140
| 103.642799
| 103.709999
| 103.642799
| 103.660004
| 17,068
|
XOM
| 1,746,463,200
| 103.654999
| 103.760002
| 103.639999
| 103.75
| 21,962
|
XOM
| 1,746,463,260
| 103.739998
| 103.760002
| 103.610001
| 103.628403
| 49,892
|
XOM
| 1,746,463,320
| 103.625
| 103.689903
| 103.6101
| 103.669998
| 13,884
|
XOM
| 1,746,463,380
| 103.68
| 103.720001
| 103.660004
| 103.720001
| 13,118
|
XOM
| 1,746,463,440
| 103.720001
| 103.720001
| 103.690002
| 103.720001
| 8,121
|
XOM
| 1,746,463,500
| 103.730003
| 103.769997
| 103.730003
| 103.766701
| 16,331
|
XOM
| 1,746,463,560
| 103.75
| 103.766701
| 103.730003
| 103.759903
| 20,240
|
XOM
| 1,746,463,620
| 103.749001
| 103.800003
| 103.749001
| 103.75
| 19,705
|
XOM
| 1,746,463,680
| 103.739998
| 103.740196
| 103.699997
| 103.716904
| 26,521
|
XOM
| 1,746,463,740
| 103.709999
| 103.739998
| 103.68
| 103.68
| 44,688
|
XOM
| 1,746,463,800
| 103.68
| 103.709999
| 103.669998
| 103.695
| 15,463
|
XOM
| 1,746,463,860
| 103.695
| 103.730003
| 103.660004
| 103.68
| 50,958
|
XOM
| 1,746,463,920
| 103.68
| 103.709999
| 103.669998
| 103.68
| 11,783
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.