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
|
|---|---|---|---|---|---|---|
AAPL
| 1,108,080,000
| 1.201637
| 1.230226
| 1.187795
| 1.221951
| 1,201,054,400
|
AAPL
| 1,108,339,200
| 1.244821
| 1.275818
| 1.23459
| 1.27341
| 1,271,463,200
|
AAPL
| 1,108,425,600
| 1.303956
| 1.340369
| 1.294024
| 1.330287
| 2,312,217,600
|
AAPL
| 1,108,512,000
| 1.326375
| 1.357221
| 1.314338
| 1.356168
| 1,639,243,200
|
AAPL
| 1,108,598,400
| 1.363993
| 1.367453
| 1.315843
| 1.32126
| 1,518,473,600
|
AAPL
| 1,108,684,800
| 1.320207
| 1.322012
| 1.297787
| 1.306213
| 1,163,254,400
|
AAPL
| 1,109,030,400
| 1.298538
| 1.328633
| 1.283342
| 1.283342
| 1,219,293,600
|
AAPL
| 1,109,116,800
| 1.304858
| 1.330889
| 1.287254
| 1.327579
| 1,345,181,600
|
AAPL
| 1,109,203,200
| 1.331341
| 1.343829
| 1.320056
| 1.338112
| 1,519,028,000
|
AAPL
| 1,109,289,600
| 1.348494
| 1.352858
| 1.326977
| 1.339015
| 915,510,400
|
AAPL
| 1,109,548,800
| 1.344581
| 1.358425
| 1.322914
| 1.349999
| 651,610,400
|
AAPL
| 1,109,635,200
| 1.353911
| 1.357522
| 1.328933
| 1.339165
| 468,188,000
|
AAPL
| 1,109,721,600
| 1.331642
| 1.350902
| 1.326526
| 1.32773
| 458,161,200
|
AAPL
| 1,109,808,000
| 1.335253
| 1.336456
| 1.240458
| 1.257611
| 1,411,653,600
|
AAPL
| 1,109,894,400
| 1.286802
| 1.294325
| 1.259417
| 1.288307
| 756,618,800
|
AAPL
| 1,110,153,600
| 1.288006
| 1.301548
| 1.274464
| 1.286502
| 450,632,000
|
AAPL
| 1,110,240,000
| 1.260922
| 1.268746
| 1.206753
| 1.219693
| 1,021,451,200
|
AAPL
| 1,110,326,400
| 1.19291
| 1.21217
| 1.168535
| 1.184183
| 1,322,465,200
|
AAPL
| 1,110,412,800
| 1.1896
| 1.211568
| 1.17666
| 1.198628
| 777,109,200
|
AAPL
| 1,110,499,200
| 1.210063
| 1.221499
| 1.197726
| 1.211869
| 632,830,800
|
AAPL
| 1,110,758,400
| 1.219393
| 1.227518
| 1.189299
| 1.213374
| 605,385,200
|
AAPL
| 1,110,844,800
| 1.223004
| 1.238051
| 1.211267
| 1.232634
| 508,608,800
|
AAPL
| 1,110,931,200
| 1.240157
| 1.27326
| 1.227217
| 1.239254
| 697,813,200
|
AAPL
| 1,111,017,600
| 1.249787
| 1.290414
| 1.243467
| 1.271455
| 801,920,000
|
AAPL
| 1,111,104,000
| 1.303956
| 1.307266
| 1.278978
| 1.292821
| 940,150,400
|
AAPL
| 1,111,363,200
| 1.302751
| 1.323215
| 1.289811
| 1.31509
| 541,128,000
|
AAPL
| 1,111,449,600
| 1.315391
| 1.322915
| 1.284395
| 1.288909
| 551,415,200
|
AAPL
| 1,111,536,000
| 1.277473
| 1.306062
| 1.264533
| 1.280483
| 609,823,200
|
AAPL
| 1,111,622,400
| 1.291316
| 1.294025
| 1.278978
| 1.278978
| 352,704,800
|
AAPL
| 1,111,968,000
| 1.286502
| 1.292821
| 1.278075
| 1.279881
| 275,410,800
|
AAPL
| 1,112,054,400
| 1.280783
| 1.288909
| 1.248884
| 1.256407
| 461,356,000
|
AAPL
| 1,112,140,800
| 1.266038
| 1.288006
| 1.258514
| 1.288006
| 394,959,600
|
AAPL
| 1,112,227,200
| 1.277473
| 1.279579
| 1.251592
| 1.254
| 636,134,800
|
AAPL
| 1,112,313,600
| 1.266639
| 1.269348
| 1.220897
| 1.230527
| 641,284,000
|
AAPL
| 1,112,572,800
| 1.233537
| 1.243166
| 1.208559
| 1.236546
| 580,014,400
|
AAPL
| 1,112,659,200
| 1.240458
| 1.271153
| 1.236545
| 1.26062
| 556,239,600
|
AAPL
| 1,112,745,600
| 1.275969
| 1.288307
| 1.268445
| 1.273862
| 414,825,600
|
AAPL
| 1,112,832,000
| 1.273862
| 1.316595
| 1.271455
| 1.310877
| 506,987,600
|
AAPL
| 1,112,918,400
| 1.31509
| 1.33766
| 1.310275
| 1.316294
| 649,950,000
|
AAPL
| 1,113,177,600
| 1.328633
| 1.331642
| 1.261223
| 1.261524
| 821,662,800
|
AAPL
| 1,113,264,000
| 1.278677
| 1.299742
| 1.264232
| 1.283792
| 981,061,200
|
AAPL
| 1,113,350,400
| 1.29252
| 1.293723
| 1.21548
| 1.235041
| 1,371,946,800
|
AAPL
| 1,113,436,800
| 1.167932
| 1.190502
| 1.108648
| 1.121287
| 2,753,192,400
|
AAPL
| 1,113,523,200
| 1.102028
| 1.120987
| 1.061702
| 1.063809
| 1,728,087,200
|
AAPL
| 1,113,782,400
| 1.053276
| 1.092398
| 1.023182
| 1.071934
| 1,327,177,600
|
AAPL
| 1,113,868,800
| 1.101426
| 1.126704
| 1.079457
| 1.116172
| 1,081,642,800
|
AAPL
| 1,113,955,200
| 1.133325
| 1.135732
| 1.066517
| 1.068624
| 945,131,600
|
AAPL
| 1,114,041,600
| 1.095407
| 1.119783
| 1.08036
| 1.11888
| 759,592,400
|
AAPL
| 1,114,128,000
| 1.108648
| 1.113463
| 1.050267
| 1.068322
| 839,129,200
|
AAPL
| 1,114,387,200
| 1.098115
| 1.114065
| 1.08668
| 1.112861
| 746,460,400
|
AAPL
| 1,114,473,600
| 1.106842
| 1.128811
| 1.086981
| 1.089087
| 810,507,600
|
AAPL
| 1,114,560,000
| 1.08006
| 1.094203
| 1.068624
| 1.081865
| 613,888,800
|
AAPL
| 1,114,646,400
| 1.092097
| 1.093601
| 1.060498
| 1.069527
| 575,106,000
|
AAPL
| 1,114,732,800
| 1.087883
| 1.090291
| 1.059896
| 1.085175
| 671,630,400
|
AAPL
| 1,114,992,000
| 1.089689
| 1.102931
| 1.083972
| 1.096309
| 465,920,000
|
AAPL
| 1,115,078,400
| 1.095407
| 1.105639
| 1.084272
| 1.089689
| 496,739,600
|
AAPL
| 1,115,164,800
| 1.08668
| 1.119481
| 1.086379
| 1.117977
| 448,176,400
|
AAPL
| 1,115,251,200
| 1.120986
| 1.121588
| 1.097513
| 1.103833
| 387,366,000
|
AAPL
| 1,115,337,600
| 1.110153
| 1.123394
| 1.107144
| 1.120685
| 326,247,600
|
AAPL
| 1,115,596,800
| 1.12189
| 1.127005
| 1.10594
| 1.11256
| 355,695,200
|
AAPL
| 1,115,683,200
| 1.105939
| 1.120986
| 1.0933
| 1.096008
| 440,263,600
|
AAPL
| 1,115,769,600
| 1.059294
| 1.073438
| 0.996399
| 1.071633
| 2,041,981,200
|
AAPL
| 1,115,856,000
| 1.065915
| 1.071031
| 1.023182
| 1.027095
| 970,242,000
|
AAPL
| 1,115,942,400
| 1.029201
| 1.060197
| 1.025289
| 1.046355
| 702,713,200
|
AAPL
| 1,116,201,600
| 1.040035
| 1.074341
| 1.039132
| 1.069827
| 474,294,800
|
AAPL
| 1,116,288,000
| 1.057489
| 1.067119
| 1.039433
| 1.06411
| 588,344,400
|
AAPL
| 1,116,374,400
| 1.066818
| 1.130316
| 1.052975
| 1.078554
| 636,722,800
|
AAPL
| 1,116,460,800
| 1.076749
| 1.133926
| 1.076749
| 1.130014
| 793,161,600
|
AAPL
| 1,116,547,200
| 1.120986
| 1.133024
| 1.119181
| 1.130014
| 452,650,800
|
AAPL
| 1,116,806,400
| 1.139043
| 1.200734
| 1.139043
| 1.196521
| 1,042,574,400
|
AAPL
| 1,116,892,800
| 1.187193
| 1.203443
| 1.174553
| 1.194716
| 593,460,000
|
AAPL
| 1,116,979,200
| 1.188697
| 1.202239
| 1.18328
| 1.197123
| 396,006,800
|
AAPL
| 1,117,065,600
| 1.201938
| 1.232032
| 1.201938
| 1.226013
| 525,520,800
|
AAPL
| 1,117,152,000
| 1.223004
| 1.227518
| 1.204045
| 1.220596
| 316,008,000
|
AAPL
| 1,117,497,600
| 1.223606
| 1.226013
| 1.191104
| 1.196521
| 404,205,200
|
AAPL
| 1,117,584,000
| 1.200434
| 1.226615
| 1.19953
| 1.212772
| 453,812,800
|
AAPL
| 1,117,670,400
| 1.205249
| 1.213374
| 1.191707
| 1.204948
| 373,973,600
|
AAPL
| 1,117,756,800
| 1.148372
| 1.161011
| 1.136636
| 1.150779
| 956,869,200
|
AAPL
| 1,118,016,000
| 1.153488
| 1.162516
| 1.130316
| 1.141149
| 811,966,400
|
AAPL
| 1,118,102,400
| 1.131519
| 1.135431
| 1.096911
| 1.09962
| 745,264,800
|
AAPL
| 1,118,188,800
| 1.102328
| 1.120986
| 1.100522
| 1.111055
| 404,006,400
|
AAPL
| 1,118,275,200
| 1.113463
| 1.141751
| 1.108046
| 1.133024
| 390,255,600
|
AAPL
| 1,118,361,600
| 1.1255
| 1.1255
| 1.068924
| 1.077652
| 678,932,800
|
AAPL
| 1,118,620,800
| 1.080059
| 1.101726
| 1.077953
| 1.08036
| 435,772,400
|
AAPL
| 1,118,707,200
| 1.080962
| 1.087884
| 1.075847
| 1.08337
| 347,846,800
|
AAPL
| 1,118,793,600
| 1.109551
| 1.122491
| 1.092398
| 1.117375
| 563,343,200
|
AAPL
| 1,118,880,000
| 1.119181
| 1.145964
| 1.108046
| 1.142955
| 547,674,400
|
AAPL
| 1,118,966,400
| 1.157701
| 1.159808
| 1.13844
| 1.152886
| 596,125,600
|
AAPL
| 1,119,225,600
| 1.139043
| 1.146265
| 1.127005
| 1.13182
| 323,716,400
|
AAPL
| 1,119,312,000
| 1.135131
| 1.149275
| 1.124899
| 1.139344
| 370,526,800
|
AAPL
| 1,119,398,400
| 1.151381
| 1.161612
| 1.14777
| 1.160108
| 424,925,200
|
AAPL
| 1,119,484,800
| 1.168534
| 1.197123
| 1.163117
| 1.17034
| 674,254,000
|
AAPL
| 1,119,571,200
| 1.176358
| 1.177262
| 1.133927
| 1.136334
| 410,709,600
|
AAPL
| 1,119,830,400
| 1.108648
| 1.146566
| 1.103833
| 1.116473
| 600,171,600
|
AAPL
| 1,119,916,800
| 1.128209
| 1.131218
| 1.118579
| 1.122792
| 350,299,600
|
AAPL
| 1,120,003,200
| 1.120385
| 1.122191
| 1.086981
| 1.094504
| 448,358,400
|
AAPL
| 1,120,089,600
| 1.101726
| 1.118278
| 1.092699
| 1.107745
| 418,390,000
|
AAPL
| 1,120,176,000
| 1.108347
| 1.11256
| 1.092096
| 1.098416
| 250,000,800
|
AAPL
| 1,120,521,600
| 1.099921
| 1.148071
| 1.098416
| 1.142955
| 454,269,200
|
AAPL
| 1,120,608,000
| 1.13483
| 1.148371
| 1.119481
| 1.125199
| 394,626,400
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.