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
| 1,746,626,220
| 104.855003
| 104.919998
| 104.839996
| 104.860001
| 18,735
|
XOM
| 1,746,626,280
| 104.870003
| 104.899902
| 104.760002
| 104.830002
| 29,520
|
XOM
| 1,746,626,340
| 104.82
| 104.845001
| 104.730003
| 104.760002
| 15,066
|
XOM
| 1,746,626,400
| 104.760002
| 104.779999
| 104.629997
| 104.779999
| 42,939
|
XOM
| 1,746,626,460
| 104.790001
| 104.870003
| 104.769997
| 104.769997
| 25,516
|
XOM
| 1,746,626,520
| 104.779999
| 104.869698
| 104.75
| 104.830002
| 25,712
|
XOM
| 1,746,626,580
| 104.860001
| 104.910004
| 104.820099
| 104.864998
| 32,057
|
XOM
| 1,746,626,640
| 104.860001
| 104.949997
| 104.849998
| 104.919998
| 25,885
|
XOM
| 1,746,626,700
| 104.889999
| 105.010002
| 104.810097
| 104.839996
| 48,057
|
XOM
| 1,746,626,760
| 104.839996
| 104.869797
| 104.804298
| 104.869797
| 23,318
|
XOM
| 1,746,626,820
| 104.845001
| 104.900002
| 104.809998
| 104.824997
| 59,628
|
XOM
| 1,746,626,880
| 104.809998
| 104.827415
| 104.730003
| 104.739403
| 28,447
|
XOM
| 1,746,626,940
| 104.730003
| 104.75
| 104.589996
| 104.625
| 34,718
|
XOM
| 1,746,627,000
| 104.614998
| 104.720001
| 104.605003
| 104.654999
| 18,256
|
XOM
| 1,746,627,060
| 104.650002
| 104.659698
| 104.610001
| 104.629997
| 15,224
|
XOM
| 1,746,627,120
| 104.639999
| 104.650002
| 104.580101
| 104.588699
| 26,355
|
XOM
| 1,746,627,180
| 104.589996
| 104.610001
| 104.559998
| 104.589996
| 18,026
|
XOM
| 1,746,627,240
| 104.57
| 104.589996
| 104.449997
| 104.470001
| 30,562
|
XOM
| 1,746,627,300
| 104.489998
| 104.519997
| 104.43
| 104.5
| 70,865
|
XOM
| 1,746,627,360
| 104.489998
| 104.529999
| 104.440002
| 104.529999
| 15,583
|
XOM
| 1,746,627,420
| 104.540001
| 104.550003
| 104.489998
| 104.5
| 14,676
|
XOM
| 1,746,627,480
| 104.5
| 104.5
| 104.410004
| 104.440002
| 22,945
|
XOM
| 1,746,627,540
| 104.434097
| 104.464996
| 104.379997
| 104.410004
| 21,007
|
XOM
| 1,746,627,600
| 104.410004
| 104.459999
| 104.389999
| 104.4599
| 19,950
|
XOM
| 1,746,627,660
| 104.449997
| 104.455002
| 104.389999
| 104.419998
| 20,218
|
XOM
| 1,746,627,720
| 104.419998
| 104.419998
| 104.330002
| 104.330002
| 29,511
|
XOM
| 1,746,627,780
| 104.315002
| 104.400002
| 104.300003
| 104.400002
| 22,875
|
XOM
| 1,746,627,840
| 104.410004
| 104.410004
| 104.269997
| 104.269997
| 14,666
|
XOM
| 1,746,627,900
| 104.272697
| 104.290001
| 104.197403
| 104.209999
| 24,375
|
XOM
| 1,746,627,960
| 104.209999
| 104.230003
| 104.199997
| 104.209999
| 13,467
|
XOM
| 1,746,628,020
| 104.230003
| 104.239998
| 104.18
| 104.220001
| 28,059
|
XOM
| 1,746,628,080
| 104.230003
| 104.260002
| 104.220001
| 104.25
| 18,402
|
XOM
| 1,746,628,140
| 104.260002
| 104.260002
| 104.190002
| 104.220001
| 45,028
|
XOM
| 1,746,628,200
| 104.220001
| 104.294998
| 104.150002
| 104.169998
| 20,791
|
XOM
| 1,746,628,260
| 104.1698
| 104.18
| 104.100197
| 104.160004
| 23,400
|
XOM
| 1,746,628,320
| 104.169998
| 104.220001
| 104.150002
| 104.199997
| 24,640
|
XOM
| 1,746,628,380
| 104.220001
| 104.260002
| 104.18
| 104.260002
| 20,189
|
XOM
| 1,746,628,440
| 104.260002
| 104.260002
| 104.160004
| 104.184998
| 29,592
|
XOM
| 1,746,628,500
| 104.199997
| 104.209999
| 104.150002
| 104.169998
| 15,662
|
XOM
| 1,746,628,560
| 104.154999
| 104.199997
| 104.080002
| 104.190002
| 27,234
|
XOM
| 1,746,628,620
| 104.18
| 104.18
| 104.100197
| 104.135002
| 8,185
|
XOM
| 1,746,628,680
| 104.139999
| 104.230003
| 104.120003
| 104.18
| 15,957
|
XOM
| 1,746,628,740
| 104.18
| 104.18
| 104.139999
| 104.160004
| 29,172
|
XOM
| 1,746,628,800
| 104.169998
| 104.220001
| 104.135002
| 104.135002
| 12,919
|
XOM
| 1,746,628,860
| 104.120003
| 104.189903
| 104.120003
| 104.135002
| 12,923
|
XOM
| 1,746,628,920
| 104.144997
| 104.209702
| 104.139999
| 104.209702
| 12,211
|
XOM
| 1,746,628,980
| 104.190002
| 104.25
| 104.1661
| 104.243896
| 13,134
|
XOM
| 1,746,629,040
| 104.239998
| 104.264999
| 104.18
| 104.199997
| 30,051
|
XOM
| 1,746,629,100
| 104.199997
| 104.334999
| 104.198799
| 104.32
| 48,967
|
XOM
| 1,746,629,160
| 104.309998
| 104.360001
| 104.290001
| 104.345001
| 38,338
|
XOM
| 1,746,629,220
| 104.349998
| 104.376198
| 104.309998
| 104.32
| 12,524
|
XOM
| 1,746,629,280
| 104.32
| 104.339996
| 104.290001
| 104.290001
| 23,041
|
XOM
| 1,746,629,340
| 104.269997
| 104.32
| 104.220001
| 104.270203
| 37,822
|
XOM
| 1,746,629,400
| 104.270302
| 104.32
| 104.25
| 104.290001
| 12,111
|
XOM
| 1,746,629,460
| 104.290001
| 104.32
| 104.275002
| 104.290001
| 9,349
|
XOM
| 1,746,629,520
| 104.294998
| 104.294998
| 104.184799
| 104.239998
| 41,065
|
XOM
| 1,746,629,580
| 104.220001
| 104.235001
| 104.150002
| 104.169998
| 31,256
|
XOM
| 1,746,629,640
| 104.169998
| 104.230003
| 104.120003
| 104.18
| 64,925
|
XOM
| 1,746,629,700
| 104.18
| 104.18
| 104.089996
| 104.099998
| 22,127
|
XOM
| 1,746,629,760
| 104.105003
| 104.105003
| 104.07
| 104.07
| 15,471
|
XOM
| 1,746,629,880
| 104.135002
| 104.135002
| 104.07
| 104.080002
| 56,766
|
XOM
| 1,746,629,940
| 104.080002
| 104.199997
| 104.080002
| 104.190002
| 163,302
|
XOM
| 1,746,630,000
| 104.190002
| 104.300003
| 104.18
| 104.300003
| 56,867
|
XOM
| 1,746,630,060
| 104.300102
| 104.300102
| 104.18
| 104.199997
| 45,977
|
XOM
| 1,746,630,120
| 104.209999
| 104.330002
| 104.195
| 104.330002
| 20,988
|
XOM
| 1,746,630,180
| 104.32
| 104.370003
| 104.32
| 104.355003
| 12,211
|
XOM
| 1,746,630,240
| 104.360001
| 104.415001
| 104.360001
| 104.389999
| 30,224
|
XOM
| 1,746,630,300
| 104.400002
| 104.510002
| 104.400002
| 104.459999
| 43,247
|
XOM
| 1,746,630,360
| 104.459999
| 104.5
| 104.434998
| 104.473099
| 32,545
|
XOM
| 1,746,630,420
| 104.480003
| 104.540001
| 104.43
| 104.510002
| 25,225
|
XOM
| 1,746,630,480
| 104.510002
| 104.68
| 104.510002
| 104.68
| 26,838
|
XOM
| 1,746,630,540
| 104.68
| 104.690002
| 104.599998
| 104.660004
| 16,759
|
XOM
| 1,746,630,600
| 104.660004
| 104.686203
| 104.620003
| 104.68
| 28,630
|
XOM
| 1,746,630,660
| 104.669998
| 104.709999
| 104.660004
| 104.699997
| 13,362
|
XOM
| 1,746,630,720
| 104.699997
| 104.723198
| 104.614998
| 104.614998
| 15,292
|
XOM
| 1,746,630,780
| 104.614998
| 104.614998
| 104.510002
| 104.510002
| 26,215
|
XOM
| 1,746,630,840
| 104.5
| 104.529999
| 104.459999
| 104.529999
| 16,561
|
XOM
| 1,746,630,900
| 104.519997
| 104.544998
| 104.440002
| 104.544998
| 13,497
|
XOM
| 1,746,630,960
| 104.540001
| 104.599998
| 104.5
| 104.580002
| 10,481
|
XOM
| 1,746,631,020
| 104.589996
| 104.595001
| 104.523399
| 104.580002
| 11,885
|
XOM
| 1,746,631,080
| 104.589996
| 104.610001
| 104.565002
| 104.57
| 25,309
|
XOM
| 1,746,631,140
| 104.57
| 104.580002
| 104.529999
| 104.569
| 17,031
|
XOM
| 1,746,631,200
| 104.57
| 104.610001
| 104.550003
| 104.595901
| 13,291
|
XOM
| 1,746,631,260
| 104.599998
| 104.690002
| 104.599998
| 104.629997
| 15,690
|
XOM
| 1,746,631,320
| 104.633202
| 104.690002
| 104.6101
| 104.684998
| 14,943
|
XOM
| 1,746,631,380
| 104.695
| 104.709999
| 104.665001
| 104.68
| 15,141
|
XOM
| 1,746,631,440
| 104.68
| 104.739998
| 104.68
| 104.739998
| 12,850
|
XOM
| 1,746,631,500
| 104.730003
| 104.809998
| 104.729401
| 104.809998
| 59,298
|
XOM
| 1,746,631,560
| 104.800003
| 104.824997
| 104.775002
| 104.790001
| 12,963
|
XOM
| 1,746,631,620
| 104.800003
| 104.82
| 104.68
| 104.699997
| 19,126
|
XOM
| 1,746,631,680
| 104.690002
| 104.75
| 104.68
| 104.68
| 9,321
|
XOM
| 1,746,631,740
| 104.699997
| 104.800003
| 104.699997
| 104.790001
| 8,014
|
XOM
| 1,746,631,800
| 104.761597
| 104.790001
| 104.709999
| 104.779999
| 17,701
|
XOM
| 1,746,631,860
| 104.779999
| 104.849998
| 104.779999
| 104.849998
| 19,205
|
XOM
| 1,746,631,920
| 104.879997
| 104.919998
| 104.860001
| 104.919998
| 18,202
|
XOM
| 1,746,631,980
| 104.9216
| 104.980003
| 104.903198
| 104.919998
| 45,635
|
XOM
| 1,746,632,040
| 104.919998
| 104.919998
| 104.877602
| 104.877602
| 4,809
|
XOM
| 1,746,632,100
| 104.903801
| 104.940002
| 104.863998
| 104.879997
| 11,313
|
XOM
| 1,746,632,160
| 104.889999
| 104.889999
| 104.800003
| 104.82
| 102,303
|
XOM
| 1,746,632,220
| 104.82
| 104.830002
| 104.760002
| 104.790001
| 12,942
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.