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
| 1,183,420,800
| 3.671421
| 3.833926
| 3.656374
| 3.827005
| 1,162,481,600
|
AAPL
| 1,183,593,600
| 3.876057
| 4.001547
| 3.872746
| 3.994926
| 1,453,051,600
|
AAPL
| 1,183,680,000
| 4.00636
| 4.01268
| 3.924205
| 3.981383
| 874,694,800
|
AAPL
| 1,183,939,200
| 3.983789
| 3.999438
| 3.887489
| 3.922097
| 995,820,000
|
AAPL
| 1,184,025,600
| 3.878463
| 4.047588
| 3.876356
| 3.982888
| 1,255,007,600
|
AAPL
| 1,184,112,000
| 3.974462
| 4.023515
| 3.951591
| 3.984092
| 821,772,000
|
AAPL
| 1,184,198,400
| 4.028029
| 4.039765
| 3.984092
| 4.034649
| 704,608,800
|
AAPL
| 1,184,284,800
| 4.063538
| 4.148402
| 4.04819
| 4.144791
| 907,606,000
|
AAPL
| 1,184,544,000
| 4.164654
| 4.212503
| 4.13787
| 4.155927
| 936,112,800
|
AAPL
| 1,184,630,400
| 4.161946
| 4.201067
| 4.137871
| 4.180303
| 709,959,600
|
AAPL
| 1,184,716,800
| 4.158634
| 4.166158
| 4.093933
| 4.156528
| 756,856,800
|
AAPL
| 1,184,803,200
| 4.222132
| 4.237481
| 4.202572
| 4.213104
| 732,891,600
|
AAPL
| 1,184,889,600
| 4.262758
| 4.338895
| 4.213103
| 4.325954
| 1,167,773,600
|
AAPL
| 1,185,148,800
| 4.312714
| 4.370193
| 4.241091
| 4.324451
| 1,036,490,000
|
AAPL
| 1,185,235,200
| 4.179399
| 4.243197
| 4.037056
| 4.059326
| 1,795,292,800
|
AAPL
| 1,185,321,600
| 4.133355
| 4.16375
| 4.062636
| 4.130647
| 1,496,182,800
|
AAPL
| 1,185,408,000
| 4.390955
| 4.468898
| 4.121619
| 4.393664
| 2,186,629,200
|
AAPL
| 1,185,494,400
| 4.399381
| 4.481537
| 4.326857
| 4.328963
| 1,161,098,400
|
AAPL
| 1,185,753,600
| 4.343412
| 4.377116
| 4.200166
| 4.25614
| 1,106,988,400
|
AAPL
| 1,185,840,000
| 4.302482
| 4.31783
| 3.957911
| 3.965133
| 1,762,392,800
|
AAPL
| 1,185,926,400
| 4.021708
| 4.074071
| 3.845059
| 4.062636
| 1,750,156,800
|
AAPL
| 1,186,012,800
| 4.11229
| 4.12162
| 4.037056
| 4.107475
| 852,644,800
|
AAPL
| 1,186,099,200
| 4.070461
| 4.091226
| 3.957309
| 3.967842
| 679,187,600
|
AAPL
| 1,186,358,400
| 3.99944
| 4.070761
| 3.861009
| 4.070159
| 925,170,400
|
AAPL
| 1,186,444,800
| 4.060831
| 4.130046
| 3.991314
| 4.063539
| 949,936,400
|
AAPL
| 1,186,531,200
| 4.1156
| 4.118609
| 3.972354
| 4.032842
| 808,096,800
|
AAPL
| 1,186,617,600
| 3.945573
| 4.00245
| 3.764409
| 3.803531
| 1,125,395,600
|
AAPL
| 1,186,704,000
| 3.705125
| 3.844458
| 3.620261
| 3.761701
| 1,410,749,200
|
AAPL
| 1,186,963,200
| 3.861611
| 3.892608
| 3.806841
| 3.845662
| 752,911,600
|
AAPL
| 1,187,049,600
| 3.860707
| 3.861008
| 3.722878
| 3.732508
| 739,006,800
|
AAPL
| 1,187,136,000
| 3.693688
| 3.757487
| 3.600699
| 3.608222
| 992,852,000
|
AAPL
| 1,187,222,400
| 3.521252
| 3.566091
| 3.359047
| 3.522455
| 1,866,690,000
|
AAPL
| 1,187,308,800
| 3.67172
| 3.71656
| 3.605816
| 3.673225
| 1,195,062,400
|
AAPL
| 1,187,568,000
| 3.730404
| 3.746654
| 3.626279
| 3.67804
| 803,317,200
|
AAPL
| 1,187,654,400
| 3.67774
| 3.880872
| 3.641327
| 3.839041
| 1,303,047,200
|
AAPL
| 1,187,740,800
| 3.948882
| 3.994925
| 3.922098
| 3.987702
| 1,061,765,600
|
AAPL
| 1,187,827,200
| 4.005156
| 4.01268
| 3.904945
| 3.944367
| 866,838,000
|
AAPL
| 1,187,913,600
| 3.928117
| 4.07377
| 3.906449
| 4.071663
| 911,834,000
|
AAPL
| 1,188,172,800
| 4.014186
| 4.052405
| 3.975365
| 3.979879
| 707,439,600
|
AAPL
| 1,188,259,200
| 3.941959
| 3.984693
| 3.810752
| 3.816469
| 1,179,365,600
|
AAPL
| 1,188,345,600
| 3.908556
| 4.037959
| 3.898325
| 4.034949
| 1,166,860,800
|
AAPL
| 1,188,432,000
| 3.992518
| 4.160441
| 3.981384
| 4.100254
| 1,435,582,400
|
AAPL
| 1,188,518,400
| 4.197755
| 4.20257
| 4.13516
| 4.16736
| 876,887,200
|
AAPL
| 1,188,864,000
| 4.211297
| 4.385539
| 4.208288
| 4.338292
| 1,316,842,800
|
AAPL
| 1,188,950,400
| 4.362669
| 4.38885
| 4.095738
| 4.115601
| 2,328,222,400
|
AAPL
| 1,189,036,800
| 4.07949
| 4.139977
| 3.993722
| 4.062938
| 1,901,261,600
|
AAPL
| 1,189,123,200
| 3.972657
| 3.981384
| 3.912169
| 3.965434
| 1,430,576,000
|
AAPL
| 1,189,382,400
| 4.122523
| 4.154121
| 4.031038
| 4.114097
| 1,487,838,800
|
AAPL
| 1,189,468,800
| 4.149909
| 4.161946
| 4.02502
| 4.077384
| 971,885,600
|
AAPL
| 1,189,555,200
| 4.092428
| 4.195047
| 4.085206
| 4.118309
| 1,022,770,000
|
AAPL
| 1,189,641,600
| 4.177895
| 4.183012
| 4.112291
| 4.128843
| 656,163,200
|
AAPL
| 1,189,728,000
| 4.109883
| 4.182408
| 4.098749
| 4.177293
| 607,320,000
|
AAPL
| 1,189,987,200
| 4.182711
| 4.230859
| 4.14088
| 4.165256
| 793,371,600
|
AAPL
| 1,190,073,600
| 4.184815
| 4.29887
| 4.1478
| 4.240788
| 1,064,089,600
|
AAPL
| 1,190,160,000
| 4.303985
| 4.308198
| 4.195045
| 4.236274
| 1,026,880,400
|
AAPL
| 1,190,246,400
| 4.217617
| 4.266971
| 4.192639
| 4.222432
| 691,840,800
|
AAPL
| 1,190,332,800
| 4.247409
| 4.353037
| 4.222432
| 4.337991
| 1,138,880,400
|
AAPL
| 1,190,592,000
| 4.415633
| 4.509526
| 4.413226
| 4.462278
| 1,052,161,600
|
AAPL
| 1,190,678,400
| 4.418944
| 4.610942
| 4.418342
| 4.609737
| 1,192,550,800
|
AAPL
| 1,190,764,800
| 4.648558
| 4.664507
| 4.551656
| 4.597398
| 975,268,000
|
AAPL
| 1,190,851,200
| 4.627493
| 4.650063
| 4.583857
| 4.649461
| 658,198,800
|
AAPL
| 1,190,937,600
| 4.617561
| 4.65247
| 4.596796
| 4.618464
| 615,101,200
|
AAPL
| 1,191,196,800
| 4.653373
| 4.737033
| 4.602214
| 4.704833
| 837,068,400
|
AAPL
| 1,191,283,200
| 4.711151
| 4.772543
| 4.69129
| 4.76833
| 792,069,600
|
AAPL
| 1,191,369,600
| 4.748168
| 4.790298
| 4.724995
| 4.75238
| 692,518,400
|
AAPL
| 1,191,456,000
| 4.754787
| 4.757194
| 4.619366
| 4.701822
| 656,958,400
|
AAPL
| 1,191,542,400
| 4.765923
| 4.862523
| 4.74576
| 4.858611
| 943,471,200
|
AAPL
| 1,191,801,600
| 4.920002
| 5.053016
| 4.904353
| 5.053016
| 835,928,800
|
AAPL
| 1,191,888,000
| 5.121928
| 5.149314
| 5.015999
| 5.05151
| 1,104,286,400
|
AAPL
| 1,191,974,400
| 5.042182
| 5.052112
| 4.983499
| 5.01931
| 667,590,000
|
AAPL
| 1,192,060,800
| 5.100563
| 5.172486
| 4.61064
| 4.882084
| 1,643,992,000
|
AAPL
| 1,192,147,200
| 4.905556
| 5.034055
| 4.869142
| 5.033152
| 988,176,000
|
AAPL
| 1,192,406,400
| 5.055122
| 5.10297
| 4.920302
| 5.025028
| 1,077,930,000
|
AAPL
| 1,192,492,800
| 4.981695
| 5.121329
| 4.969958
| 5.103273
| 1,067,830,400
|
AAPL
| 1,192,579,200
| 5.196864
| 5.207397
| 5.091236
| 5.19867
| 1,127,613,200
|
AAPL
| 1,192,665,600
| 5.161053
| 5.242004
| 5.147512
| 5.221241
| 823,676,000
|
AAPL
| 1,192,752,000
| 5.243506
| 5.255242
| 5.115909
| 5.128549
| 1,291,780,000
|
AAPL
| 1,193,011,200
| 5.126445
| 5.263371
| 5.114708
| 5.24712
| 1,649,499,600
|
AAPL
| 1,193,097,600
| 5.67445
| 5.675653
| 5.499907
| 5.602225
| 1,795,164,000
|
AAPL
| 1,193,184,000
| 5.591692
| 5.633823
| 5.393977
| 5.595303
| 1,288,481,600
|
AAPL
| 1,193,270,400
| 5.563403
| 5.594399
| 5.466802
| 5.500507
| 973,602,000
|
AAPL
| 1,193,356,800
| 5.576043
| 5.578451
| 5.503518
| 5.558289
| 706,876,800
|
AAPL
| 1,193,616,000
| 5.580855
| 5.615163
| 5.558286
| 5.570022
| 540,554,000
|
AAPL
| 1,193,702,400
| 5.602826
| 5.698824
| 5.55919
| 5.627502
| 939,414,000
|
AAPL
| 1,193,788,800
| 5.646461
| 5.721395
| 5.565811
| 5.716279
| 833,310,800
|
AAPL
| 1,193,875,200
| 5.675653
| 5.720794
| 5.416848
| 5.640745
| 805,036,400
|
AAPL
| 1,193,961,600
| 5.69401
| 5.700931
| 5.521874
| 5.653685
| 1,002,114,400
|
AAPL
| 1,194,220,800
| 5.576043
| 5.686486
| 5.544444
| 5.602826
| 804,176,800
|
AAPL
| 1,194,307,200
| 5.629007
| 5.777971
| 5.575441
| 5.771651
| 954,727,200
|
AAPL
| 1,194,393,600
| 5.73614
| 5.798435
| 5.601321
| 5.606437
| 994,327,600
|
AAPL
| 1,194,480,000
| 5.617573
| 5.624494
| 5.048804
| 5.280525
| 1,890,378,000
|
AAPL
| 1,194,566,400
| 5.150519
| 5.26999
| 4.971762
| 4.976577
| 1,526,380,800
|
AAPL
| 1,194,825,600
| 4.973869
| 5.046696
| 4.532998
| 4.627191
| 1,769,065,200
|
AAPL
| 1,194,912,000
| 4.840555
| 5.145404
| 4.627192
| 5.114708
| 1,739,446,800
|
AAPL
| 1,194,998,400
| 5.331383
| 5.343721
| 4.927526
| 4.998848
| 1,449,168,000
|
AAPL
| 1,195,084,800
| 5.007273
| 5.103572
| 4.824003
| 4.944377
| 1,487,410,400
|
AAPL
| 1,195,171,200
| 4.97447
| 5.026231
| 4.794811
| 5.007272
| 1,383,494,000
|
AAPL
| 1,195,430,400
| 4.998548
| 5.061744
| 4.878173
| 4.933846
| 1,154,428,800
|
AAPL
| 1,195,516,800
| 4.985608
| 5.16978
| 4.921207
| 5.081305
| 1,543,642,800
|
AAPL
| 1,195,603,200
| 4.990722
| 5.186631
| 4.955512
| 5.069568
| 1,217,809,600
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.