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
| 1,145,836,800
| 2.011758
| 2.013864
| 1.971131
| 1.978654
| 707,028,000
|
AAPL
| 1,145,923,200
| 1.984974
| 2.003932
| 1.972937
| 1.991293
| 529,062,800
|
AAPL
| 1,146,009,600
| 2.005738
| 2.054791
| 1.998215
| 2.050879
| 710,886,400
|
AAPL
| 1,146,096,000
| 2.03824
| 2.102339
| 2.026804
| 2.087293
| 845,947,200
|
AAPL
| 1,146,182,400
| 2.087894
| 2.145674
| 2.082477
| 2.118289
| 760,037,600
|
AAPL
| 1,146,441,600
| 2.129725
| 2.152897
| 2.081274
| 2.094515
| 750,380,400
|
AAPL
| 1,146,528,000
| 2.111065
| 2.166137
| 2.109862
| 2.155303
| 771,663,200
|
AAPL
| 1,146,614,400
| 2.161623
| 2.165235
| 2.111969
| 2.140858
| 686,991,200
|
AAPL
| 1,146,700,800
| 2.143266
| 2.193522
| 2.120395
| 2.140558
| 860,420,400
|
AAPL
| 1,146,787,200
| 2.162526
| 2.174263
| 2.141159
| 2.163429
| 563,911,600
|
AAPL
| 1,147,046,400
| 2.196532
| 2.220908
| 2.158313
| 2.163429
| 594,851,600
|
AAPL
| 1,147,132,800
| 2.161323
| 2.183592
| 2.125211
| 2.137549
| 531,666,800
|
AAPL
| 1,147,219,200
| 2.145373
| 2.146577
| 2.094816
| 2.124609
| 459,888,800
|
AAPL
| 1,147,305,600
| 2.130326
| 2.131831
| 2.032823
| 2.050879
| 812,688,800
|
AAPL
| 1,147,392,000
| 2.04185
| 2.067129
| 2.012058
| 2.037336
| 641,774,000
|
AAPL
| 1,147,651,200
| 2.027405
| 2.0578
| 2.019882
| 2.040044
| 529,177,600
|
AAPL
| 1,147,737,600
| 2.049373
| 2.053887
| 1.94856
| 1.955481
| 936,740,000
|
AAPL
| 1,147,824,000
| 1.947356
| 1.97715
| 1.928096
| 1.963908
| 754,194,000
|
AAPL
| 1,147,910,400
| 1.976548
| 1.994003
| 1.899509
| 1.901314
| 658,442,400
|
AAPL
| 1,147,996,800
| 1.903721
| 1.952472
| 1.890479
| 1.941338
| 985,866,000
|
AAPL
| 1,148,256,000
| 1.922079
| 1.92569
| 1.888976
| 1.907333
| 718,975,600
|
AAPL
| 1,148,342,400
| 1.951871
| 1.961801
| 1.895897
| 1.900411
| 694,414,000
|
AAPL
| 1,148,428,800
| 1.895596
| 1.915457
| 1.852561
| 1.906129
| 916,031,200
|
AAPL
| 1,148,515,200
| 1.933815
| 1.939533
| 1.904624
| 1.935921
| 463,372,000
|
AAPL
| 1,148,601,600
| 1.935319
| 1.942842
| 1.90011
| 1.912448
| 432,950,000
|
AAPL
| 1,148,947,200
| 1.904623
| 1.904924
| 1.84233
| 1.84233
| 563,402,000
|
AAPL
| 1,149,033,600
| 1.85858
| 1.859483
| 1.766193
| 1.798694
| 1,280,977,600
|
AAPL
| 1,149,120,000
| 1.801102
| 1.87423
| 1.791171
| 1.870919
| 942,508,000
|
AAPL
| 1,149,206,400
| 1.895596
| 1.898906
| 1.832099
| 1.855572
| 685,787,200
|
AAPL
| 1,149,465,600
| 1.840224
| 1.840224
| 1.804714
| 1.805616
| 605,785,600
|
AAPL
| 1,149,552,000
| 1.812237
| 1.824576
| 1.772815
| 1.797191
| 726,037,200
|
AAPL
| 1,149,638,400
| 1.808626
| 1.817653
| 1.755962
| 1.762281
| 750,506,400
|
AAPL
| 1,149,724,800
| 1.75867
| 1.833602
| 1.719849
| 1.828487
| 1,397,482,800
|
AAPL
| 1,149,811,200
| 1.841126
| 1.852561
| 1.778531
| 1.782744
| 775,838,000
|
AAPL
| 1,150,070,400
| 1.78756
| 1.79749
| 1.714132
| 1.715335
| 717,785,600
|
AAPL
| 1,150,156,800
| 1.733692
| 1.778532
| 1.726169
| 1.75536
| 1,080,643,200
|
AAPL
| 1,150,243,200
| 1.753855
| 1.768902
| 1.706006
| 1.733692
| 878,136,000
|
AAPL
| 1,150,329,600
| 1.724364
| 1.797791
| 1.707812
| 1.786958
| 1,190,383,600
|
AAPL
| 1,150,416,000
| 1.774318
| 1.781241
| 1.730984
| 1.732187
| 838,101,600
|
AAPL
| 1,150,675,200
| 1.740313
| 1.750845
| 1.715335
| 1.721354
| 704,575,200
|
AAPL
| 1,150,761,600
| 1.733692
| 1.755962
| 1.724062
| 1.729479
| 672,974,400
|
AAPL
| 1,150,848,000
| 1.737605
| 1.766795
| 1.724363
| 1.741216
| 863,296,000
|
AAPL
| 1,150,934,400
| 1.751447
| 1.798092
| 1.747535
| 1.792976
| 965,633,200
|
AAPL
| 1,151,020,800
| 1.79719
| 1.810733
| 1.767398
| 1.770406
| 660,203,600
|
AAPL
| 1,151,280,000
| 1.780638
| 1.781542
| 1.756564
| 1.775222
| 466,536,000
|
AAPL
| 1,151,366,400
| 1.778231
| 1.782143
| 1.727373
| 1.728275
| 550,611,600
|
AAPL
| 1,151,452,800
| 1.724062
| 1.724363
| 1.667487
| 1.685843
| 850,704,400
|
AAPL
| 1,151,539,200
| 1.708113
| 1.778231
| 1.696978
| 1.774619
| 873,398,400
|
AAPL
| 1,151,625,600
| 1.733091
| 1.737905
| 1.700288
| 1.72346
| 739,695,600
|
AAPL
| 1,151,884,800
| 1.730984
| 1.750845
| 1.725567
| 1.743924
| 194,770,800
|
AAPL
| 1,152,057,600
| 1.719849
| 1.733391
| 1.702094
| 1.715335
| 518,240,800
|
AAPL
| 1,152,144,000
| 1.718043
| 1.727372
| 1.673504
| 1.67832
| 633,208,800
|
AAPL
| 1,152,230,400
| 1.669593
| 1.701793
| 1.645217
| 1.667185
| 799,360,800
|
AAPL
| 1,152,489,600
| 1.676214
| 1.699987
| 1.640101
| 1.655148
| 529,345,600
|
AAPL
| 1,152,576,000
| 1.658458
| 1.684941
| 1.641004
| 1.674709
| 825,022,800
|
AAPL
| 1,152,662,400
| 1.660264
| 1.66237
| 1.592553
| 1.593757
| 927,329,200
|
AAPL
| 1,152,748,800
| 1.56577
| 1.628666
| 1.547112
| 1.57239
| 1,249,906,000
|
AAPL
| 1,152,835,200
| 1.579914
| 1.591651
| 1.509495
| 1.524843
| 993,036,800
|
AAPL
| 1,153,094,400
| 1.556741
| 1.598271
| 1.554334
| 1.576001
| 1,024,542,400
|
AAPL
| 1,153,180,800
| 1.599775
| 1.62054
| 1.560353
| 1.591952
| 1,000,448,400
|
AAPL
| 1,153,267,200
| 1.593757
| 1.657556
| 1.575701
| 1.628064
| 1,390,743,200
|
AAPL
| 1,153,353,600
| 1.834507
| 1.853466
| 1.797191
| 1.820663
| 1,972,146,400
|
AAPL
| 1,153,440,000
| 1.8002
| 1.840224
| 1.794782
| 1.827283
| 891,892,400
|
AAPL
| 1,153,699,200
| 1.843534
| 1.868813
| 1.818556
| 1.848349
| 722,856,400
|
AAPL
| 1,153,785,600
| 1.859183
| 1.868511
| 1.829088
| 1.863697
| 589,069,600
|
AAPL
| 1,153,872,000
| 1.865804
| 1.94525
| 1.856173
| 1.922078
| 898,427,600
|
AAPL
| 1,153,958,400
| 1.941037
| 1.956686
| 1.891684
| 1.907935
| 735,044,800
|
AAPL
| 1,154,044,800
| 1.924184
| 1.976547
| 1.910943
| 1.973838
| 691,507,600
|
AAPL
| 1,154,304,000
| 2.011155
| 2.065323
| 1.994603
| 2.045161
| 892,841,600
|
AAPL
| 1,154,390,400
| 2.022891
| 2.044258
| 1.984372
| 2.021688
| 711,765,600
|
AAPL
| 1,154,476,800
| 2.035832
| 2.066829
| 2.031619
| 2.05118
| 550,768,400
|
AAPL
| 1,154,563,200
| 2.043656
| 2.106552
| 2.040647
| 2.094213
| 841,044,400
|
AAPL
| 1,154,649,600
| 2.017776
| 2.064722
| 1.95488
| 2.055393
| 1,852,866,400
|
AAPL
| 1,154,908,800
| 2.037938
| 2.094514
| 1.995506
| 2.02259
| 1,245,512,800
|
AAPL
| 1,154,995,200
| 2.018979
| 2.019582
| 1.941339
| 1.949463
| 997,864,000
|
AAPL
| 1,155,081,600
| 1.969025
| 1.97414
| 1.907935
| 1.913652
| 955,838,800
|
AAPL
| 1,155,168,000
| 1.903421
| 1.950366
| 1.886869
| 1.928097
| 697,760,000
|
AAPL
| 1,155,254,400
| 1.902818
| 1.929902
| 1.883257
| 1.915457
| 777,529,200
|
AAPL
| 1,155,513,600
| 1.927495
| 1.962705
| 1.913953
| 1.924184
| 717,620,400
|
AAPL
| 1,155,600,000
| 1.966315
| 2.001224
| 1.950065
| 1.999719
| 861,352,800
|
AAPL
| 1,155,686,400
| 2.019281
| 2.048471
| 1.996109
| 2.045763
| 781,284,000
|
AAPL
| 1,155,772,800
| 2.046364
| 2.066226
| 2.021688
| 2.034026
| 581,148,400
|
AAPL
| 1,155,859,200
| 2.037637
| 2.058402
| 2.024095
| 2.043656
| 536,354,000
|
AAPL
| 1,156,118,400
| 2.0253
| 2.025602
| 1.990693
| 2.003031
| 526,226,400
|
AAPL
| 1,156,204,800
| 2.006642
| 2.055995
| 2.001224
| 2.034929
| 576,968,000
|
AAPL
| 1,156,291,200
| 2.046364
| 2.065925
| 2.014464
| 2.0256
| 536,258,800
|
AAPL
| 1,156,377,600
| 2.043055
| 2.052083
| 1.994303
| 2.040648
| 655,191,600
|
AAPL
| 1,156,464,000
| 2.026504
| 2.077964
| 2.025601
| 2.068936
| 543,958,800
|
AAPL
| 1,156,723,200
| 2.061411
| 2.064721
| 2.006641
| 2.015669
| 738,161,200
|
AAPL
| 1,156,809,600
| 2.01597
| 2.024095
| 1.959694
| 2.000622
| 947,332,400
|
AAPL
| 1,156,896,000
| 2.026503
| 2.040948
| 2.006642
| 2.015068
| 680,142,400
|
AAPL
| 1,156,982,400
| 2.024697
| 2.055393
| 2.006039
| 2.041851
| 574,697,200
|
AAPL
| 1,157,068,800
| 2.060809
| 2.065926
| 2.040948
| 2.0578
| 408,494,800
|
AAPL
| 1,157,414,400
| 2.075555
| 2.151692
| 2.062916
| 2.15109
| 1,012,457,600
|
AAPL
| 1,157,500,800
| 2.139053
| 2.15741
| 2.097524
| 2.107455
| 974,103,200
|
AAPL
| 1,157,587,200
| 2.124608
| 2.211277
| 2.114075
| 2.190814
| 1,267,957,600
|
AAPL
| 1,157,673,600
| 2.207966
| 2.213985
| 2.16403
| 2.182387
| 895,921,600
|
AAPL
| 1,157,932,800
| 2.17968
| 2.218802
| 2.149285
| 2.181787
| 949,124,400
|
AAPL
| 1,158,019,200
| 2.191115
| 2.210375
| 2.150188
| 2.185699
| 1,684,687,200
|
AAPL
| 1,158,105,600
| 2.192319
| 2.236557
| 2.175767
| 2.232945
| 1,146,138,000
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.