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
| 1,208,476,800
| 4.788494
| 4.882988
| 4.766225
| 4.846274
| 1,026,765,600
|
AAPL
| 1,208,736,000
| 4.881483
| 5.070772
| 4.867941
| 5.06054
| 1,039,152,800
|
AAPL
| 1,208,822,400
| 5.037669
| 5.055725
| 4.757497
| 4.820995
| 1,439,572,400
|
AAPL
| 1,208,908,800
| 4.936856
| 4.96063
| 4.847478
| 4.901947
| 1,504,190,800
|
AAPL
| 1,208,995,200
| 4.975675
| 5.115309
| 4.790599
| 5.084011
| 1,696,066,400
|
AAPL
| 1,209,081,600
| 5.136976
| 5.149013
| 5.008175
| 5.107785
| 992,474,000
|
AAPL
| 1,209,340,800
| 5.108387
| 5.228761
| 5.089728
| 5.18332
| 787,214,400
|
AAPL
| 1,209,427,200
| 5.149316
| 5.286242
| 5.123435
| 5.267885
| 923,476,400
|
AAPL
| 1,209,513,600
| 5.302191
| 5.416847
| 5.203785
| 5.234781
| 1,139,524,400
|
AAPL
| 1,209,600,000
| 5.265176
| 5.416848
| 5.262167
| 5.416848
| 903,576,800
|
AAPL
| 1,209,686,400
| 5.422566
| 5.474628
| 5.373213
| 5.445136
| 1,006,082,000
|
AAPL
| 1,209,945,600
| 5.474627
| 5.576645
| 5.448446
| 5.55919
| 854,557,200
|
AAPL
| 1,210,032,000
| 5.557084
| 5.631114
| 5.482453
| 5.617272
| 918,870,400
|
AAPL
| 1,210,118,400
| 5.598914
| 5.663615
| 5.433098
| 5.49479
| 1,157,133,600
|
AAPL
| 1,210,204,800
| 5.530299
| 5.612454
| 5.509234
| 5.56912
| 899,085,600
|
AAPL
| 1,210,291,200
| 5.511944
| 5.544746
| 5.458076
| 5.520671
| 673,072,400
|
AAPL
| 1,210,550,400
| 5.573636
| 5.683779
| 5.502615
| 5.662412
| 818,563,200
|
AAPL
| 1,210,636,800
| 5.675954
| 5.76142
| 5.653384
| 5.716581
| 823,236,400
|
AAPL
| 1,210,723,200
| 5.754798
| 5.785193
| 5.584469
| 5.605233
| 916,823,600
|
AAPL
| 1,210,809,600
| 5.621786
| 5.714776
| 5.543241
| 5.709659
| 873,208,000
|
AAPL
| 1,210,896,000
| 5.721093
| 5.726812
| 5.627502
| 5.64616
| 765,769,200
|
AAPL
| 1,211,155,200
| 5.653383
| 5.678361
| 5.455969
| 5.525185
| 945,820,400
|
AAPL
| 1,211,241,600
| 5.471618
| 5.602225
| 5.420459
| 5.594401
| 969,850,000
|
AAPL
| 1,211,328,000
| 5.587477
| 5.656091
| 5.303995
| 5.362377
| 1,157,657,200
|
AAPL
| 1,211,414,400
| 5.394579
| 5.456872
| 5.176099
| 5.328072
| 1,206,735,600
|
AAPL
| 1,211,500,800
| 5.440018
| 5.476732
| 5.35064
| 5.452055
| 906,917,200
|
AAPL
| 1,211,846,400
| 5.499606
| 5.61035
| 5.472221
| 5.61035
| 789,905,200
|
AAPL
| 1,211,932,800
| 5.63984
| 5.656091
| 5.528795
| 5.627803
| 743,979,600
|
AAPL
| 1,212,019,200
| 5.620281
| 5.663616
| 5.582363
| 5.618174
| 647,186,400
|
AAPL
| 1,212,105,600
| 5.641044
| 5.70394
| 5.638938
| 5.680166
| 610,184,400
|
AAPL
| 1,212,364,800
| 5.675653
| 5.707252
| 5.553172
| 5.60042
| 679,840,000
|
AAPL
| 1,212,451,200
| 5.623289
| 5.663615
| 5.487267
| 5.57845
| 750,520,400
|
AAPL
| 1,212,537,600
| 5.537824
| 5.630212
| 5.514051
| 5.573034
| 726,983,600
|
AAPL
| 1,212,624,000
| 5.607641
| 5.712968
| 5.588381
| 5.70063
| 755,445,600
|
AAPL
| 1,212,710,400
| 5.657595
| 5.716278
| 5.583866
| 5.586575
| 966,422,800
|
AAPL
| 1,212,969,600
| 5.560996
| 5.56551
| 5.28895
| 5.465298
| 1,888,392,800
|
AAPL
| 1,213,056,000
| 5.432195
| 5.620881
| 5.387354
| 5.586575
| 1,140,941,200
|
AAPL
| 1,213,142,400
| 5.547453
| 5.597409
| 5.404509
| 5.441223
| 961,550,800
|
AAPL
| 1,213,228,800
| 5.461686
| 5.49509
| 5.152023
| 5.214015
| 1,308,333,600
|
AAPL
| 1,213,315,200
| 5.165266
| 5.241101
| 4.974774
| 5.187234
| 1,345,957,200
|
AAPL
| 1,213,574,400
| 5.155032
| 5.35365
| 5.087924
| 5.321751
| 1,051,730,400
|
AAPL
| 1,213,660,800
| 5.359668
| 5.476733
| 5.338904
| 5.45988
| 899,656,800
|
AAPL
| 1,213,747,200
| 5.450552
| 5.483053
| 5.3371
| 5.37923
| 811,468,000
|
AAPL
| 1,213,833,600
| 5.373213
| 5.487267
| 5.320549
| 5.443932
| 791,949,200
|
AAPL
| 1,213,920,000
| 5.397287
| 5.446942
| 5.26638
| 5.274506
| 888,367,200
|
AAPL
| 1,214,179,200
| 5.258556
| 5.292863
| 5.162859
| 5.211009
| 645,780,800
|
AAPL
| 1,214,265,600
| 5.187233
| 5.289852
| 5.164964
| 5.213715
| 621,947,200
|
AAPL
| 1,214,352,000
| 5.254641
| 5.381637
| 5.232673
| 5.338302
| 644,450,800
|
AAPL
| 1,214,438,400
| 5.238392
| 5.261564
| 5.056025
| 5.063548
| 869,610,000
|
AAPL
| 1,214,524,800
| 5.010885
| 5.133065
| 4.939864
| 5.11862
| 1,042,249,600
|
AAPL
| 1,214,784,000
| 5.121629
| 5.176098
| 5.014195
| 5.038872
| 684,196,800
|
AAPL
| 1,214,870,400
| 4.942272
| 5.257954
| 4.935351
| 5.25675
| 1,111,280,800
|
AAPL
| 1,214,956,800
| 5.272398
| 5.340109
| 5.061141
| 5.061141
| 837,519,200
|
AAPL
| 1,215,043,200
| 5.103574
| 5.181216
| 4.988014
| 5.119523
| 523,362,000
|
AAPL
| 1,215,388,800
| 5.211006
| 5.330477
| 5.173088
| 5.271193
| 820,391,600
|
AAPL
| 1,215,475,200
| 5.278416
| 5.407818
| 5.198367
| 5.403304
| 888,350,400
|
AAPL
| 1,215,561,600
| 5.422865
| 5.444232
| 5.240499
| 5.243809
| 895,776,000
|
AAPL
| 1,215,648,000
| 5.263972
| 5.336798
| 5.15714
| 5.315432
| 840,688,800
|
AAPL
| 1,215,734,400
| 5.280525
| 5.329878
| 5.146006
| 5.193553
| 930,011,600
|
AAPL
| 1,215,993,600
| 5.393978
| 5.395783
| 5.208601
| 5.232676
| 886,054,400
|
AAPL
| 1,216,080,000
| 5.190542
| 5.22846
| 5.007272
| 5.105076
| 1,040,043,200
|
AAPL
| 1,216,166,400
| 5.121928
| 5.204084
| 5.07378
| 5.200473
| 747,790,400
|
AAPL
| 1,216,252,800
| 5.239295
| 5.265778
| 5.157741
| 5.170381
| 757,526,000
|
AAPL
| 1,216,339,200
| 5.071374
| 5.105381
| 4.965445
| 4.969959
| 868,414,400
|
AAPL
| 1,216,598,400
| 5.022621
| 5.040677
| 4.84868
| 5.004264
| 1,360,469,600
|
AAPL
| 1,216,684,800
| 4.483947
| 4.898034
| 4.409615
| 4.875765
| 1,879,592,400
|
AAPL
| 1,216,771,200
| 4.965143
| 5.066859
| 4.861922
| 5.003362
| 1,061,768,400
|
AAPL
| 1,216,857,600
| 4.944977
| 4.973266
| 4.768329
| 4.785783
| 839,619,200
|
AAPL
| 1,216,944,000
| 4.827012
| 4.905256
| 4.774349
| 4.878774
| 633,637,200
|
AAPL
| 1,217,203,200
| 4.885394
| 4.889306
| 4.635015
| 4.646451
| 780,712,800
|
AAPL
| 1,217,289,600
| 4.676844
| 4.798423
| 4.62388
| 4.727101
| 684,070,800
|
AAPL
| 1,217,376,000
| 4.748169
| 4.829722
| 4.69701
| 4.811365
| 725,183,200
|
AAPL
| 1,217,462,400
| 4.740946
| 4.881182
| 4.724094
| 4.783378
| 637,498,400
|
AAPL
| 1,217,548,800
| 4.811968
| 4.814677
| 4.68708
| 4.714465
| 544,639,200
|
AAPL
| 1,217,808,000
| 4.712656
| 4.751778
| 4.60161
| 4.61124
| 592,527,600
|
AAPL
| 1,217,894,400
| 4.677146
| 4.83905
| 4.65909
| 4.834235
| 688,371,600
|
AAPL
| 1,217,980,800
| 4.814075
| 5.03767
| 4.75479
| 4.94107
| 791,408,800
|
AAPL
| 1,218,067,200
| 4.896528
| 5.00005
| 4.860115
| 4.922409
| 672,372,400
|
AAPL
| 1,218,153,600
| 4.931137
| 5.10538
| 4.927827
| 5.10237
| 713,997,200
|
AAPL
| 1,218,412,800
| 5.118019
| 5.31152
| 5.105981
| 5.223045
| 891,304,400
|
AAPL
| 1,218,499,200
| 5.221841
| 5.395481
| 5.22154
| 5.318442
| 836,278,800
|
AAPL
| 1,218,585,600
| 5.35606
| 5.416849
| 5.293465
| 5.395783
| 842,346,400
|
AAPL
| 1,218,672,000
| 5.366592
| 5.43039
| 5.351846
| 5.396384
| 711,300,800
|
AAPL
| 1,218,758,400
| 5.387956
| 5.409322
| 5.267883
| 5.288648
| 708,251,600
|
AAPL
| 1,219,017,600
| 5.283533
| 5.350943
| 5.230869
| 5.278117
| 552,014,400
|
AAPL
| 1,219,104,000
| 5.252537
| 5.328674
| 5.170381
| 5.222143
| 616,204,400
|
AAPL
| 1,219,190,400
| 5.259459
| 5.324762
| 5.22455
| 5.291659
| 506,951,200
|
AAPL
| 1,219,276,800
| 5.250428
| 5.27992
| 5.172788
| 5.245012
| 539,744,800
|
AAPL
| 1,219,363,200
| 5.291055
| 5.341612
| 5.283532
| 5.320246
| 439,611,200
|
AAPL
| 1,219,622,400
| 5.300987
| 5.303395
| 5.165867
| 5.19265
| 484,425,200
|
AAPL
| 1,219,708,800
| 5.19897
| 5.262769
| 5.194456
| 5.225453
| 445,550,000
|
AAPL
| 1,219,795,200
| 5.215522
| 5.289251
| 5.181817
| 5.256449
| 477,780,800
|
AAPL
| 1,219,881,600
| 5.274807
| 5.303997
| 5.19867
| 5.228462
| 431,384,800
|
AAPL
| 1,219,968,000
| 5.204989
| 5.22124
| 5.087023
| 5.101768
| 599,289,600
|
AAPL
| 1,220,313,600
| 5.188136
| 5.221239
| 4.965443
| 5.001255
| 780,763,200
|
AAPL
| 1,220,400,000
| 5.020814
| 5.076187
| 4.935349
| 5.024426
| 734,834,800
|
AAPL
| 1,220,486,400
| 4.991324
| 5.053016
| 4.839351
| 4.851689
| 743,386,000
|
AAPL
| 1,220,572,800
| 4.772546
| 4.887203
| 4.744258
| 4.820395
| 786,884,000
|
AAPL
| 1,220,832,000
| 4.952503
| 4.962133
| 4.557976
| 4.75238
| 1,045,979,200
|
AAPL
| 1,220,918,400
| 4.720481
| 4.813771
| 4.50772
| 4.564596
| 1,245,025,600
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.