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
| 1,233,619,200
| 2.766203
| 2.81014
| 2.71685
| 2.798102
| 599,309,200
|
AAPL
| 1,233,705,600
| 2.805326
| 2.896509
| 2.801714
| 2.815256
| 808,421,600
|
AAPL
| 1,233,792,000
| 2.791783
| 2.926602
| 2.787269
| 2.902828
| 749,246,400
|
AAPL
| 1,233,878,400
| 2.919681
| 3.009361
| 2.91908
| 3.000934
| 687,209,600
|
AAPL
| 1,234,137,600
| 3.009361
| 3.099641
| 2.994313
| 3.084895
| 715,010,800
|
AAPL
| 1,234,224,000
| 3.049384
| 3.084894
| 2.920885
| 2.944057
| 849,060,800
|
AAPL
| 1,234,310,400
| 2.900121
| 2.958502
| 2.882064
| 2.913662
| 674,973,600
|
AAPL
| 1,234,396,800
| 2.88387
| 3.001837
| 2.88387
| 2.987391
| 817,188,400
|
AAPL
| 1,234,483,200
| 2.978965
| 3.007554
| 2.952784
| 2.984082
| 608,977,600
|
AAPL
| 1,234,828,800
| 2.915166
| 2.920282
| 2.837224
| 2.844747
| 678,238,400
|
AAPL
| 1,234,915,200
| 2.860397
| 2.884471
| 2.790279
| 2.839933
| 684,779,200
|
AAPL
| 1,235,001,600
| 2.809839
| 2.836321
| 2.711733
| 2.727683
| 922,804,400
|
AAPL
| 1,235,088,000
| 2.690367
| 2.780648
| 2.67833
| 2.744536
| 750,316,000
|
AAPL
| 1,235,347,200
| 2.758079
| 2.768611
| 2.603398
| 2.616639
| 786,982,000
|
AAPL
| 1,235,433,600
| 2.631685
| 2.735207
| 2.618143
| 2.715947
| 807,105,600
|
AAPL
| 1,235,520,000
| 2.704211
| 2.796297
| 2.685853
| 2.743332
| 833,053,200
|
AAPL
| 1,235,606,400
| 2.76861
| 2.796297
| 2.677126
| 2.684048
| 629,868,400
|
AAPL
| 1,235,692,800
| 2.646129
| 2.747545
| 2.638305
| 2.687659
| 706,658,400
|
AAPL
| 1,235,952,000
| 2.651848
| 2.744537
| 2.638306
| 2.646431
| 770,929,600
|
AAPL
| 1,236,038,400
| 2.676224
| 2.730693
| 2.644625
| 2.659371
| 724,340,400
|
AAPL
| 1,236,124,800
| 2.713841
| 2.791783
| 2.691873
| 2.743634
| 741,403,600
|
AAPL
| 1,236,211,200
| 2.722266
| 2.764698
| 2.661779
| 2.673515
| 706,899,200
|
AAPL
| 1,236,297,600
| 2.658468
| 2.660274
| 2.477605
| 2.566984
| 1,011,147,200
|
AAPL
| 1,236,556,800
| 2.53328
| 2.636199
| 2.484829
| 2.501079
| 698,297,600
|
AAPL
| 1,236,643,200
| 2.554043
| 2.683446
| 2.538695
| 2.667195
| 844,258,800
|
AAPL
| 1,236,729,600
| 2.702707
| 2.830905
| 2.695785
| 2.789075
| 846,372,800
|
AAPL
| 1,236,816,000
| 2.795696
| 2.906441
| 2.768612
| 2.899519
| 768,457,200
|
AAPL
| 1,236,902,400
| 2.898014
| 2.925098
| 2.859193
| 2.886879
| 601,168,400
|
AAPL
| 1,237,161,600
| 2.904934
| 2.930814
| 2.834213
| 2.87153
| 797,244,000
|
AAPL
| 1,237,248,000
| 2.866115
| 3.000031
| 2.860998
| 2.999129
| 786,646,000
|
AAPL
| 1,237,334,400
| 3.006652
| 3.114086
| 3.000934
| 3.055102
| 796,037,200
|
AAPL
| 1,237,420,800
| 3.065032
| 3.105659
| 3.016883
| 3.058111
| 500,180,800
|
AAPL
| 1,237,507,200
| 3.072255
| 3.102951
| 3.026514
| 3.057209
| 695,587,200
|
AAPL
| 1,237,766,400
| 3.090913
| 3.254923
| 3.062023
| 3.239876
| 666,397,200
|
AAPL
| 1,237,852,800
| 3.200755
| 3.293443
| 3.171565
| 3.204968
| 640,612,000
|
AAPL
| 1,237,939,200
| 3.237469
| 3.260941
| 3.125521
| 3.204666
| 646,618,000
|
AAPL
| 1,238,025,600
| 3.244992
| 3.309693
| 3.237469
| 3.306384
| 616,252,000
|
AAPL
| 1,238,112,000
| 3.25703
| 3.266058
| 3.201959
| 3.2155
| 492,872,800
|
AAPL
| 1,238,371,200
| 3.145082
| 3.160128
| 3.087904
| 3.14448
| 502,796,000
|
AAPL
| 1,238,457,600
| 3.173369
| 3.233557
| 3.159828
| 3.163439
| 570,080,000
|
AAPL
| 1,238,544,000
| 3.132442
| 3.280202
| 3.126424
| 3.270873
| 589,372,000
|
AAPL
| 1,238,630,400
| 3.314509
| 3.453241
| 3.303675
| 3.39185
| 812,366,800
|
AAPL
| 1,238,716,800
| 3.436388
| 3.494769
| 3.416225
| 3.490556
| 636,241,200
|
AAPL
| 1,238,976,000
| 3.458959
| 3.573615
| 3.409003
| 3.564588
| 658,064,400
|
AAPL
| 1,239,062,400
| 3.506807
| 3.511021
| 3.436388
| 3.460764
| 536,580,800
|
AAPL
| 1,239,148,800
| 3.473706
| 3.514633
| 3.448126
| 3.500489
| 455,630,000
|
AAPL
| 1,239,235,200
| 3.563686
| 3.611233
| 3.549842
| 3.598293
| 530,756,800
|
AAPL
| 1,239,580,800
| 3.611533
| 3.640724
| 3.581139
| 3.617853
| 389,236,400
|
AAPL
| 1,239,667,200
| 3.598292
| 3.616348
| 3.528475
| 3.560374
| 454,622,000
|
AAPL
| 1,239,753,600
| 3.52697
| 3.558569
| 3.483636
| 3.540212
| 412,882,400
|
AAPL
| 1,239,840,000
| 3.586858
| 3.706028
| 3.57482
| 3.654869
| 593,446,000
|
AAPL
| 1,239,926,400
| 3.646742
| 3.739129
| 3.618755
| 3.714151
| 497,495,600
|
AAPL
| 1,240,185,600
| 3.663294
| 3.701212
| 3.585953
| 3.626279
| 466,466,000
|
AAPL
| 1,240,272,000
| 3.577826
| 3.675631
| 3.569099
| 3.664195
| 470,685,600
|
AAPL
| 1,240,358,400
| 3.690378
| 3.772233
| 3.647344
| 3.656673
| 938,767,200
|
AAPL
| 1,240,444,800
| 3.810452
| 3.827906
| 3.71686
| 3.773737
| 945,156,800
|
AAPL
| 1,240,531,200
| 3.750865
| 3.765912
| 3.700609
| 3.728596
| 540,764,000
|
AAPL
| 1,240,790,400
| 3.698503
| 3.761699
| 3.69128
| 3.753574
| 480,690,000
|
AAPL
| 1,240,876,800
| 3.712044
| 3.798112
| 3.709336
| 3.728596
| 455,856,800
|
AAPL
| 1,240,963,200
| 3.757187
| 3.817373
| 3.726491
| 3.765913
| 458,110,800
|
AAPL
| 1,241,049,600
| 3.798414
| 3.821887
| 3.759293
| 3.786678
| 498,489,600
|
AAPL
| 1,241,136,000
| 3.785775
| 3.850476
| 3.785775
| 3.82911
| 397,516,000
|
AAPL
| 1,241,395,200
| 3.859204
| 3.979879
| 3.842351
| 3.974462
| 609,358,400
|
AAPL
| 1,241,481,600
| 3.964831
| 3.998235
| 3.945872
| 3.993721
| 398,255,200
|
AAPL
| 1,241,568,000
| 4.012381
| 4.017496
| 3.918789
| 3.987403
| 473,538,800
|
AAPL
| 1,241,654,400
| 3.982285
| 3.984091
| 3.848971
| 3.88388
| 531,776,000
|
AAPL
| 1,241,740,800
| 3.88328
| 3.949186
| 3.79962
| 3.887794
| 467,964,000
|
AAPL
| 1,242,000,000
| 3.833021
| 3.941057
| 3.825497
| 3.899227
| 404,658,800
|
AAPL
| 1,242,086,400
| 3.898926
| 3.90344
| 3.709035
| 3.744244
| 609,481,600
|
AAPL
| 1,242,172,800
| 3.707833
| 3.732209
| 3.592574
| 3.595885
| 595,971,600
|
AAPL
| 1,242,259,200
| 3.604611
| 3.717462
| 3.602204
| 3.700007
| 447,826,400
|
AAPL
| 1,242,345,600
| 3.681048
| 3.750264
| 3.659682
| 3.684058
| 367,567,200
|
AAPL
| 1,242,604,800
| 3.723482
| 3.812859
| 3.658479
| 3.811354
| 458,841,600
|
AAPL
| 1,242,691,200
| 3.816468
| 3.891401
| 3.783967
| 3.835427
| 372,422,400
|
AAPL
| 1,242,777,600
| 3.840847
| 3.888395
| 3.770729
| 3.787882
| 388,584,000
|
AAPL
| 1,242,864,000
| 3.766214
| 3.815266
| 3.698202
| 3.737023
| 407,946,000
|
AAPL
| 1,242,950,400
| 3.733112
| 3.737025
| 3.663897
| 3.686467
| 297,998,400
|
AAPL
| 1,243,296,000
| 3.754479
| 3.937147
| 3.748159
| 3.935642
| 636,927,200
|
AAPL
| 1,243,382,400
| 3.965734
| 4.062032
| 3.939552
| 4.003953
| 646,422,000
|
AAPL
| 1,243,468,800
| 4.015991
| 4.074373
| 3.973258
| 4.064744
| 487,552,800
|
AAPL
| 1,243,555,200
| 4.074374
| 4.089721
| 4.02803
| 4.087013
| 456,534,400
|
AAPL
| 1,243,814,400
| 4.106875
| 4.212804
| 4.092731
| 4.193544
| 452,499,600
|
AAPL
| 1,243,900,800
| 4.182709
| 4.253429
| 4.163449
| 4.197756
| 456,223,600
|
AAPL
| 1,243,987,200
| 4.213104
| 4.246508
| 4.185117
| 4.241693
| 565,199,600
|
AAPL
| 1,244,073,600
| 4.217016
| 4.338896
| 4.214308
| 4.325654
| 550,634,000
|
AAPL
| 1,244,160,000
| 4.372901
| 4.405702
| 4.309704
| 4.353641
| 632,716,000
|
AAPL
| 1,244,419,200
| 4.32806
| 4.340398
| 4.195949
| 4.328963
| 931,652,400
|
AAPL
| 1,244,505,600
| 4.327759
| 4.35033
| 4.229654
| 4.294958
| 676,964,400
|
AAPL
| 1,244,592,000
| 4.281718
| 4.283824
| 4.161945
| 4.220627
| 688,623,600
|
AAPL
| 1,244,678,400
| 4.199561
| 4.260048
| 4.169467
| 4.211597
| 524,823,600
|
AAPL
| 1,244,764,800
| 4.177295
| 4.186022
| 4.093936
| 4.121923
| 563,085,600
|
AAPL
| 1,245,024,000
| 4.093031
| 4.120717
| 4.059326
| 4.095438
| 539,750,400
|
AAPL
| 1,245,110,400
| 4.112591
| 4.167061
| 4.095739
| 4.103263
| 514,805,200
|
AAPL
| 1,245,196,800
| 4.112891
| 4.136365
| 4.048491
| 4.08009
| 571,412,800
|
AAPL
| 1,245,283,200
| 4.096038
| 4.152915
| 4.08039
| 4.089117
| 427,680,400
|
AAPL
| 1,245,369,600
| 4.155022
| 4.198056
| 4.119813
| 4.197455
| 721,856,800
|
AAPL
| 1,245,628,800
| 4.233269
| 4.260052
| 4.102662
| 4.133959
| 634,914,000
|
AAPL
| 1,245,715,200
| 4.104766
| 4.121317
| 3.998836
| 4.032842
| 706,532,400
|
AAPL
| 1,245,801,600
| 4.075274
| 4.137868
| 4.058421
| 4.099348
| 485,525,600
|
AAPL
| 1,245,888,000
| 4.085207
| 4.219123
| 4.068957
| 4.208891
| 589,447,600
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.