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
| 1,195,776,000
| 5.176099
| 5.177604
| 5.108389
| 5.162257
| 465,757,600
|
AAPL
| 1,196,035,200
| 5.223946
| 5.334689
| 5.186629
| 5.192348
| 1,305,754,800
|
AAPL
| 1,196,121,600
| 5.272999
| 5.290153
| 5.116212
| 5.260661
| 1,317,030,400
|
AAPL
| 1,196,208,000
| 5.32115
| 5.434904
| 5.276913
| 5.423469
| 1,150,912,000
|
AAPL
| 1,196,294,400
| 5.399694
| 5.572431
| 5.391267
| 5.545949
| 1,050,926,800
|
AAPL
| 1,196,380,800
| 5.637734
| 5.648568
| 5.407819
| 5.483655
| 1,187,802,000
|
AAPL
| 1,196,640,000
| 5.472821
| 5.541435
| 5.347632
| 5.38254
| 961,469,600
|
AAPL
| 1,196,726,400
| 5.331081
| 5.443931
| 5.326265
| 5.411129
| 773,799,600
|
AAPL
| 1,196,812,800
| 5.503819
| 5.59741
| 5.489374
| 5.582363
| 892,402,000
|
AAPL
| 1,196,899,200
| 5.603127
| 5.720793
| 5.60102
| 5.716279
| 899,810,800
|
AAPL
| 1,196,985,600
| 5.734035
| 5.867952
| 5.6588
| 5.847187
| 1,066,066,400
|
AAPL
| 1,197,244,800
| 5.82582
| 5.888113
| 5.798735
| 5.844477
| 722,377,600
|
AAPL
| 1,197,331,200
| 5.860728
| 5.923323
| 5.639239
| 5.673847
| 1,110,925,200
|
AAPL
| 1,197,417,600
| 5.821306
| 5.852603
| 5.590188
| 5.743665
| 1,225,660,800
|
AAPL
| 1,197,504,000
| 5.723502
| 5.781583
| 5.65218
| 5.772855
| 864,617,600
|
AAPL
| 1,197,590,400
| 5.728918
| 5.814083
| 5.703941
| 5.72952
| 674,312,800
|
AAPL
| 1,197,849,600
| 5.739449
| 5.797528
| 5.506524
| 5.549256
| 1,024,693,600
|
AAPL
| 1,197,936,000
| 5.613058
| 5.637433
| 5.374716
| 5.506526
| 1,222,603,200
|
AAPL
| 1,198,022,400
| 5.506526
| 5.556482
| 5.443931
| 5.510739
| 827,478,400
|
AAPL
| 1,198,108,800
| 5.580256
| 5.65248
| 5.517059
| 5.633822
| 774,057,200
|
AAPL
| 1,198,195,200
| 5.721395
| 5.835449
| 5.714473
| 5.835449
| 993,960,800
|
AAPL
| 1,198,454,400
| 5.869153
| 5.998556
| 5.861932
| 5.982606
| 480,202,800
|
AAPL
| 1,198,627,200
| 5.988926
| 6.047608
| 5.923021
| 5.98712
| 703,732,400
|
AAPL
| 1,198,713,600
| 5.987122
| 6.107796
| 5.952514
| 5.975686
| 795,527,600
|
AAPL
| 1,198,800,000
| 6.036474
| 6.065665
| 5.924827
| 6.013603
| 699,647,200
|
AAPL
| 1,199,059,200
| 6.003673
| 6.033766
| 5.951009
| 5.96094
| 539,333,200
|
AAPL
| 1,199,232,000
| 5.996751
| 6.026544
| 5.794522
| 5.863436
| 1,079,178,800
|
AAPL
| 1,199,318,400
| 5.880591
| 5.940176
| 5.798736
| 5.866146
| 842,066,400
|
AAPL
| 1,199,404,800
| 5.761419
| 5.808064
| 5.383444
| 5.418352
| 1,455,832,000
|
AAPL
| 1,199,664,000
| 5.454464
| 5.525185
| 5.122833
| 5.345827
| 2,072,193,200
|
AAPL
| 1,199,750,400
| 5.421057
| 5.490875
| 5.139984
| 5.153526
| 1,523,816,000
|
AAPL
| 1,199,836,800
| 5.155034
| 5.401802
| 5.064753
| 5.398793
| 1,813,882,000
|
AAPL
| 1,199,923,200
| 5.344021
| 5.446941
| 5.278718
| 5.357262
| 1,482,975,200
|
AAPL
| 1,200,009,600
| 5.296472
| 5.352146
| 5.115911
| 5.196863
| 1,232,285,600
|
AAPL
| 1,200,268,800
| 5.342217
| 5.399394
| 5.271496
| 5.380135
| 1,100,450,400
|
AAPL
| 1,200,355,200
| 5.348235
| 5.393375
| 4.955212
| 5.087023
| 2,343,278,000
|
AAPL
| 1,200,441,600
| 4.972366
| 5.08612
| 4.715668
| 4.804143
| 2,213,845,200
|
AAPL
| 1,200,528,000
| 4.860417
| 4.976277
| 4.767428
| 4.841759
| 1,757,859,600
|
AAPL
| 1,200,614,400
| 4.866435
| 4.988014
| 4.803239
| 4.855903
| 1,724,343,600
|
AAPL
| 1,200,960,000
| 4.455659
| 4.814374
| 4.393666
| 4.683768
| 2,434,754,000
|
AAPL
| 1,201,046,400
| 4.098448
| 4.213105
| 3.796007
| 4.185118
| 3,372,969,600
|
AAPL
| 1,201,132,800
| 4.212804
| 4.23417
| 3.972657
| 4.080693
| 2,005,866,800
|
AAPL
| 1,201,219,200
| 4.18271
| 4.185719
| 3.900432
| 3.912469
| 1,554,739,200
|
AAPL
| 1,201,478,400
| 3.856796
| 4.008468
| 3.805335
| 3.912469
| 1,474,844,000
|
AAPL
| 1,201,564,800
| 3.946777
| 3.99613
| 3.88358
| 3.958513
| 1,099,982,800
|
AAPL
| 1,201,651,200
| 3.953397
| 4.076179
| 3.912168
| 3.977772
| 1,243,051,600
|
AAPL
| 1,201,737,600
| 3.895617
| 4.112291
| 3.894113
| 4.073471
| 1,345,674,400
|
AAPL
| 1,201,824,000
| 4.099953
| 4.110486
| 3.977773
| 4.02502
| 1,010,744,000
|
AAPL
| 1,202,083,200
| 4.038861
| 4.089719
| 3.954899
| 3.961822
| 899,234,000
|
AAPL
| 1,202,169,600
| 3.925107
| 4.032541
| 3.879064
| 3.892907
| 1,141,042,000
|
AAPL
| 1,202,256,000
| 3.937147
| 3.969949
| 3.664499
| 3.67142
| 1,573,272,400
|
AAPL
| 1,202,342,400
| 3.610329
| 3.755079
| 3.529076
| 3.648547
| 2,083,331,600
|
AAPL
| 1,202,428,800
| 3.673826
| 3.782765
| 3.659381
| 3.776145
| 1,355,972,800
|
AAPL
| 1,202,688,000
| 3.852282
| 3.911567
| 3.827906
| 3.895617
| 1,201,432,400
|
AAPL
| 1,202,774,400
| 3.933234
| 3.942262
| 3.720171
| 3.757488
| 1,225,980,000
|
AAPL
| 1,202,860,800
| 3.812257
| 3.905547
| 3.780658
| 3.894111
| 968,534,000
|
AAPL
| 1,202,947,200
| 3.894113
| 3.936244
| 3.822188
| 3.835731
| 954,097,200
|
AAPL
| 1,203,033,600
| 3.799919
| 3.824294
| 3.733412
| 3.750565
| 901,300,400
|
AAPL
| 1,203,379,200
| 3.791492
| 3.814364
| 3.654567
| 3.676836
| 1,005,046,000
|
AAPL
| 1,203,465,600
| 3.677438
| 3.749662
| 3.661789
| 3.726189
| 967,439,200
|
AAPL
| 1,203,552,000
| 3.793298
| 3.805938
| 3.637113
| 3.657576
| 938,114,800
|
AAPL
| 1,203,638,400
| 3.685864
| 3.686766
| 3.486944
| 3.594981
| 1,529,878,000
|
AAPL
| 1,203,897,600
| 3.568801
| 3.616349
| 3.510721
| 3.603409
| 1,256,774,400
|
AAPL
| 1,203,984,000
| 3.54021
| 3.644033
| 3.474004
| 3.585651
| 1,504,888,000
|
AAPL
| 1,204,070,400
| 3.557965
| 3.703017
| 3.553753
| 3.700309
| 1,475,138,000
|
AAPL
| 1,204,156,800
| 3.827905
| 3.978374
| 3.784872
| 3.909459
| 1,618,254,400
|
AAPL
| 1,204,243,200
| 3.890801
| 3.918487
| 3.755681
| 3.762301
| 1,255,480,800
|
AAPL
| 1,204,502,400
| 3.744849
| 3.791193
| 3.551046
| 3.663295
| 1,593,043,200
|
AAPL
| 1,204,588,800
| 3.671118
| 3.758088
| 3.623269
| 3.750264
| 1,785,383,600
|
AAPL
| 1,204,675,200
| 3.718966
| 3.765913
| 3.678942
| 3.746352
| 1,221,836,000
|
AAPL
| 1,204,761,600
| 3.749963
| 3.836933
| 3.635607
| 3.639219
| 1,473,698,800
|
AAPL
| 1,204,848,000
| 3.62357
| 3.700911
| 3.582644
| 3.678943
| 1,230,462,800
|
AAPL
| 1,205,107,200
| 3.670818
| 3.715357
| 3.592273
| 3.601903
| 999,588,800
|
AAPL
| 1,205,193,600
| 3.734616
| 3.836332
| 3.671419
| 3.83242
| 1,163,943,200
|
AAPL
| 1,205,280,000
| 3.823091
| 3.872444
| 3.766815
| 3.792696
| 1,059,629,200
|
AAPL
| 1,205,366,400
| 3.734615
| 3.89712
| 3.701511
| 3.850174
| 1,262,102,800
|
AAPL
| 1,205,452,800
| 3.908556
| 3.921196
| 3.737625
| 3.810151
| 1,156,640,800
|
AAPL
| 1,205,712,000
| 3.687971
| 3.869736
| 3.687971
| 3.813761
| 1,072,598,800
|
AAPL
| 1,205,798,400
| 3.88749
| 4.002448
| 3.872142
| 3.99703
| 1,205,120,000
|
AAPL
| 1,205,884,800
| 4.006061
| 4.041271
| 3.902238
| 3.902238
| 1,010,536,800
|
AAPL
| 1,205,971,200
| 3.945873
| 4.011176
| 3.887491
| 4.010574
| 908,787,600
|
AAPL
| 1,206,316,800
| 4.032843
| 4.238683
| 4.021708
| 4.198959
| 1,066,920,400
|
AAPL
| 1,206,403,200
| 4.211898
| 4.306393
| 4.132753
| 4.242594
| 1,052,391,200
|
AAPL
| 1,206,489,600
| 4.239284
| 4.38584
| 4.232362
| 4.365376
| 1,182,084,400
|
AAPL
| 1,206,576,000
| 4.362067
| 4.372901
| 4.212803
| 4.220627
| 999,829,600
|
AAPL
| 1,206,662,400
| 4.267274
| 4.35304
| 4.261255
| 4.303687
| 714,610,400
|
AAPL
| 1,206,921,600
| 4.31151
| 4.384939
| 4.28894
| 4.318431
| 768,065,200
|
AAPL
| 1,207,008,000
| 4.402693
| 4.503807
| 4.321742
| 4.499895
| 1,032,567,200
|
AAPL
| 1,207,094,400
| 4.477323
| 4.55015
| 4.38915
| 4.438503
| 1,044,968,400
|
AAPL
| 1,207,180,800
| 4.425565
| 4.62328
| 4.423759
| 4.56249
| 1,051,568,000
|
AAPL
| 1,207,267,200
| 4.579945
| 4.65578
| 4.53661
| 4.606728
| 854,417,200
|
AAPL
| 1,207,526,400
| 4.698512
| 4.805646
| 4.667817
| 4.69129
| 1,158,326,400
|
AAPL
| 1,207,612,800
| 4.620872
| 4.708143
| 4.583857
| 4.599505
| 1,014,294,400
|
AAPL
| 1,207,699,200
| 4.61365
| 4.631103
| 4.527882
| 4.557374
| 873,398,400
|
AAPL
| 1,207,785,600
| 4.548046
| 4.677147
| 4.532096
| 4.650966
| 955,763,200
|
AAPL
| 1,207,872,000
| 4.595894
| 4.613348
| 4.405702
| 4.427971
| 1,210,076,000
|
AAPL
| 1,208,131,200
| 4.416838
| 4.49147
| 4.349729
| 4.447232
| 845,087,600
|
AAPL
| 1,208,217,600
| 4.495985
| 4.505615
| 4.385241
| 4.46529
| 698,037,200
|
AAPL
| 1,208,304,000
| 4.565802
| 4.637425
| 4.532699
| 4.625388
| 795,774,000
|
AAPL
| 1,208,390,400
| 4.63953
| 4.694601
| 4.614854
| 4.64916
| 704,267,200
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.