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
| 1,746,638,280
| 105.209999
| 105.239998
| 105.199997
| 105.220001
| 10,938
|
XOM
| 1,746,638,340
| 105.230003
| 105.279999
| 105.230003
| 105.230003
| 22,049
|
XOM
| 1,746,638,400
| 105.230003
| 105.230003
| 105.150002
| 105.154999
| 17,210
|
XOM
| 1,746,638,460
| 105.150002
| 105.18
| 105.089996
| 105.110001
| 21,172
|
XOM
| 1,746,638,520
| 105.129997
| 105.132599
| 105.055
| 105.0784
| 10,809
|
XOM
| 1,746,638,580
| 105.07
| 105.088402
| 105.050003
| 105.088402
| 22,328
|
XOM
| 1,746,638,640
| 105.105003
| 105.169998
| 105.105003
| 105.129997
| 18,584
|
XOM
| 1,746,638,700
| 105.135002
| 105.150002
| 105.059998
| 105.059998
| 11,532
|
XOM
| 1,746,638,760
| 105.074997
| 105.074997
| 105
| 105.029999
| 8,375
|
XOM
| 1,746,638,820
| 105.019997
| 105.040001
| 105
| 105.019997
| 15,273
|
XOM
| 1,746,638,880
| 105.010002
| 105.010002
| 104.959999
| 104.980003
| 8,197
|
XOM
| 1,746,638,940
| 104.980003
| 105
| 104.93
| 104.93
| 9,895
|
XOM
| 1,746,639,000
| 104.934998
| 104.949997
| 104.910004
| 104.910004
| 5,910
|
XOM
| 1,746,639,060
| 104.900002
| 104.93
| 104.889999
| 104.893204
| 6,718
|
XOM
| 1,746,639,120
| 104.889999
| 104.899803
| 104.830002
| 104.830002
| 7,043
|
XOM
| 1,746,639,180
| 104.82
| 104.82
| 104.739998
| 104.769997
| 8,521
|
XOM
| 1,746,639,240
| 104.764999
| 104.785004
| 104.75
| 104.769997
| 22,979
|
XOM
| 1,746,639,300
| 104.764999
| 104.805
| 104.705002
| 104.730003
| 48,858
|
XOM
| 1,746,639,360
| 104.730003
| 104.745003
| 104.669998
| 104.669998
| 19,155
|
XOM
| 1,746,639,420
| 104.669998
| 104.690804
| 104.6203
| 104.635002
| 7,326
|
XOM
| 1,746,639,480
| 104.620003
| 104.68
| 104.614998
| 104.68
| 6,165
|
XOM
| 1,746,639,540
| 104.681702
| 104.730003
| 104.6735
| 104.730003
| 9,477
|
XOM
| 1,746,639,600
| 104.724998
| 104.739998
| 104.650002
| 104.650002
| 11,886
|
XOM
| 1,746,639,660
| 104.6502
| 104.690002
| 104.620003
| 104.660004
| 9,628
|
XOM
| 1,746,639,720
| 104.670998
| 104.699997
| 104.660004
| 104.699997
| 4,487
|
XOM
| 1,746,639,780
| 104.693001
| 104.724701
| 104.684998
| 104.684998
| 6,472
|
XOM
| 1,746,639,840
| 104.68
| 104.730003
| 104.675003
| 104.690002
| 17,220
|
XOM
| 1,746,639,900
| 104.699997
| 104.730003
| 104.690002
| 104.690002
| 8,945
|
XOM
| 1,746,639,960
| 104.683998
| 104.753967
| 104.669998
| 104.739998
| 7,535
|
XOM
| 1,746,640,020
| 104.739998
| 104.739998
| 104.717003
| 104.720001
| 3,358
|
XOM
| 1,746,640,080
| 104.720001
| 104.739998
| 104.690002
| 104.735001
| 10,505
|
XOM
| 1,746,640,140
| 104.732597
| 104.760002
| 104.720001
| 104.760002
| 7,220
|
XOM
| 1,746,640,200
| 104.790001
| 104.794998
| 104.760002
| 104.760002
| 10,030
|
XOM
| 1,746,640,260
| 104.769997
| 104.800003
| 104.629997
| 104.650002
| 37,340
|
XOM
| 1,746,640,320
| 104.660004
| 104.68
| 104.559998
| 104.580002
| 22,249
|
XOM
| 1,746,640,380
| 104.57
| 104.57
| 104.370003
| 104.480003
| 29,146
|
XOM
| 1,746,640,440
| 104.497902
| 104.497902
| 104.387299
| 104.470001
| 10,401
|
XOM
| 1,746,640,500
| 104.470001
| 104.5
| 104.419998
| 104.5
| 12,335
|
XOM
| 1,746,640,560
| 104.489998
| 104.559998
| 104.485001
| 104.510002
| 9,241
|
XOM
| 1,746,640,620
| 104.510002
| 104.599998
| 104.510002
| 104.580002
| 8,682
|
XOM
| 1,746,640,680
| 104.580002
| 104.639999
| 104.57
| 104.620003
| 8,293
|
XOM
| 1,746,640,740
| 104.610001
| 104.639999
| 104.599998
| 104.599998
| 24,826
|
XOM
| 1,746,640,800
| 104.599998
| 104.769997
| 104.529999
| 104.709999
| 75,381
|
XOM
| 1,746,640,860
| 104.699997
| 104.75
| 104.660004
| 104.720001
| 27,233
|
XOM
| 1,746,640,920
| 104.730003
| 104.790001
| 104.690002
| 104.695
| 16,998
|
XOM
| 1,746,640,980
| 104.690002
| 104.699997
| 104.610001
| 104.699997
| 14,844
|
XOM
| 1,746,641,040
| 104.675003
| 104.690002
| 104.650002
| 104.650002
| 13,690
|
XOM
| 1,746,641,100
| 104.639999
| 104.639999
| 104.489998
| 104.489998
| 13,041
|
XOM
| 1,746,641,160
| 104.459999
| 104.474998
| 104.271698
| 104.309998
| 27,323
|
XOM
| 1,746,641,220
| 104.300003
| 104.445
| 104.239998
| 104.360001
| 55,844
|
XOM
| 1,746,641,280
| 104.360001
| 104.379997
| 104.120003
| 104.200104
| 47,743
|
XOM
| 1,746,641,340
| 104.220001
| 104.220001
| 104.169998
| 104.214996
| 9,399
|
XOM
| 1,746,641,400
| 104.214996
| 104.292198
| 104.125
| 104.280098
| 14,905
|
XOM
| 1,746,641,460
| 104.32
| 104.349998
| 104.214996
| 104.214996
| 8,536
|
XOM
| 1,746,641,520
| 104.199997
| 104.309998
| 104.190002
| 104.300003
| 17,859
|
XOM
| 1,746,641,580
| 104.300003
| 104.370003
| 104.279999
| 104.32
| 10,257
|
XOM
| 1,746,641,640
| 104.32
| 104.330002
| 104.259399
| 104.290001
| 10,391
|
XOM
| 1,746,641,700
| 104.279999
| 104.355003
| 104.260002
| 104.300003
| 15,477
|
XOM
| 1,746,641,760
| 104.309998
| 104.370003
| 104.285004
| 104.370003
| 10,364
|
XOM
| 1,746,641,820
| 104.379997
| 104.459999
| 104.356598
| 104.459999
| 35,147
|
XOM
| 1,746,641,880
| 104.449997
| 104.470001
| 104.379997
| 104.43
| 30,190
|
XOM
| 1,746,641,940
| 104.43
| 104.43
| 104.349998
| 104.404999
| 20,870
|
XOM
| 1,746,642,000
| 104.400002
| 104.480003
| 104.394997
| 104.459999
| 19,982
|
XOM
| 1,746,642,060
| 104.480003
| 104.5
| 104.410004
| 104.419899
| 13,176
|
XOM
| 1,746,642,120
| 104.410004
| 104.470001
| 104.334999
| 104.470001
| 16,491
|
XOM
| 1,746,642,180
| 104.470001
| 104.490997
| 104.400002
| 104.43
| 13,211
|
XOM
| 1,746,642,240
| 104.43
| 104.480003
| 104.360001
| 104.370003
| 12,703
|
XOM
| 1,746,642,300
| 104.370003
| 104.410004
| 104.349998
| 104.370003
| 8,832
|
XOM
| 1,746,642,360
| 104.389999
| 104.400002
| 104.339996
| 104.375
| 9,302
|
XOM
| 1,746,642,420
| 104.379997
| 104.449997
| 104.379997
| 104.410004
| 16,970
|
XOM
| 1,746,642,480
| 104.419899
| 104.425003
| 104.360001
| 104.375
| 8,424
|
XOM
| 1,746,642,540
| 104.370003
| 104.370003
| 104.300003
| 104.32
| 9,845
|
XOM
| 1,746,642,600
| 104.32
| 104.349998
| 104.220001
| 104.239998
| 16,855
|
XOM
| 1,746,642,660
| 104.25
| 104.360001
| 104.245003
| 104.349998
| 9,814
|
XOM
| 1,746,642,720
| 104.339996
| 104.440002
| 104.32
| 104.380096
| 25,689
|
XOM
| 1,746,642,780
| 104.389999
| 104.440002
| 104.379997
| 104.440002
| 26,924
|
XOM
| 1,746,642,840
| 104.440002
| 104.519997
| 104.419998
| 104.5
| 18,463
|
XOM
| 1,746,642,900
| 104.5
| 104.519997
| 104.440002
| 104.440002
| 13,201
|
XOM
| 1,746,642,960
| 104.445
| 104.584999
| 104.43
| 104.559998
| 15,365
|
XOM
| 1,746,643,020
| 104.57
| 104.665001
| 104.57
| 104.613899
| 15,881
|
XOM
| 1,746,643,080
| 104.613503
| 104.635002
| 104.550102
| 104.589996
| 20,615
|
XOM
| 1,746,643,140
| 104.57
| 104.589996
| 104.400002
| 104.589996
| 33,802
|
XOM
| 1,746,643,200
| 104.599998
| 104.620003
| 104.57
| 104.595001
| 13,418
|
XOM
| 1,746,643,260
| 104.595001
| 104.625
| 104.530296
| 104.625
| 15,695
|
XOM
| 1,746,643,320
| 104.620003
| 104.639999
| 104.579803
| 104.610001
| 12,154
|
XOM
| 1,746,643,380
| 104.610001
| 104.629997
| 104.584999
| 104.629997
| 13,630
|
XOM
| 1,746,643,440
| 104.629997
| 104.637802
| 104.5
| 104.540001
| 17,872
|
XOM
| 1,746,643,500
| 104.540001
| 104.610001
| 104.459999
| 104.470001
| 13,301
|
XOM
| 1,746,643,560
| 104.470001
| 104.489998
| 104.370003
| 104.415001
| 19,618
|
XOM
| 1,746,643,620
| 104.410004
| 104.449997
| 104.349998
| 104.364998
| 18,875
|
XOM
| 1,746,643,680
| 104.360001
| 104.360001
| 104.190002
| 104.190002
| 22,999
|
XOM
| 1,746,643,740
| 104.190002
| 104.190002
| 104.084999
| 104.169998
| 31,579
|
XOM
| 1,746,643,800
| 104.18
| 104.309998
| 104.18
| 104.18
| 14,780
|
XOM
| 1,746,643,860
| 104.190002
| 104.254997
| 104.184998
| 104.239998
| 17,521
|
XOM
| 1,746,643,920
| 104.25
| 104.262299
| 104.184998
| 104.190002
| 11,721
|
XOM
| 1,746,643,980
| 104.190002
| 104.269997
| 104.120003
| 104.220001
| 15,516
|
XOM
| 1,746,644,040
| 104.209999
| 104.309998
| 104.200203
| 104.300003
| 20,765
|
XOM
| 1,746,644,100
| 104.309998
| 104.455002
| 104.309998
| 104.455002
| 13,484
|
XOM
| 1,746,644,160
| 104.464996
| 104.599998
| 104.43
| 104.599998
| 21,501
|
XOM
| 1,746,644,220
| 104.610001
| 104.775299
| 104.589996
| 104.739998
| 28,470
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.