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
| 1,245,974,400
| 4.206782
| 4.320235
| 4.205278
| 4.28653
| 439,384,400
|
AAPL
| 1,246,233,600
| 4.317227
| 4.331973
| 4.259448
| 4.272388
| 567,616,000
|
AAPL
| 1,246,320,000
| 4.290745
| 4.327459
| 4.267272
| 4.286231
| 434,224,000
|
AAPL
| 1,246,406,400
| 4.318433
| 4.353342
| 4.288941
| 4.29827
| 414,178,800
|
AAPL
| 1,246,492,800
| 4.250722
| 4.298269
| 4.206785
| 4.213706
| 370,479,200
|
AAPL
| 1,246,838,400
| 4.173981
| 4.182709
| 4.100252
| 4.171273
| 498,688,400
|
AAPL
| 1,246,924,800
| 4.167361
| 4.203473
| 4.068052
| 4.074673
| 461,596,800
|
AAPL
| 1,247,011,200
| 4.090323
| 4.154121
| 4.045182
| 4.129444
| 575,929,200
|
AAPL
| 1,247,097,600
| 4.145696
| 4.152617
| 4.090625
| 4.103565
| 343,025,200
|
AAPL
| 1,247,184,000
| 4.102961
| 4.182107
| 4.102359
| 4.168565
| 445,275,600
|
AAPL
| 1,247,443,200
| 4.19926
| 4.283522
| 4.138772
| 4.283522
| 483,501,200
|
AAPL
| 1,247,529,600
| 4.274195
| 4.308802
| 4.248013
| 4.281416
| 347,247,600
|
AAPL
| 1,247,616,000
| 4.364775
| 4.423758
| 4.343108
| 4.420147
| 485,587,200
|
AAPL
| 1,247,702,400
| 4.386442
| 4.454454
| 4.380725
| 4.439406
| 393,570,800
|
AAPL
| 1,247,788,800
| 4.486354
| 4.574829
| 4.472812
| 4.566704
| 602,154,000
|
AAPL
| 1,248,048,000
| 4.612446
| 4.665712
| 4.540823
| 4.601612
| 735,526,400
|
AAPL
| 1,248,134,400
| 4.613048
| 4.61726
| 4.506516
| 4.55948
| 874,781,600
|
AAPL
| 1,248,220,800
| 4.748469
| 4.776757
| 4.697911
| 4.71687
| 874,104,000
|
AAPL
| 1,248,307,200
| 4.713561
| 4.768029
| 4.68136
| 4.749372
| 526,962,800
|
AAPL
| 1,248,393,600
| 4.723189
| 4.814974
| 4.709647
| 4.814674
| 438,362,400
|
AAPL
| 1,248,652,800
| 4.820091
| 4.841458
| 4.732519
| 4.817985
| 433,311,200
|
AAPL
| 1,248,739,200
| 4.781269
| 4.817983
| 4.742749
| 4.814974
| 363,554,800
|
AAPL
| 1,248,825,600
| 4.781872
| 4.828517
| 4.762311
| 4.815877
| 382,158,000
|
AAPL
| 1,248,912,000
| 4.866132
| 4.957015
| 4.860114
| 4.898935
| 469,604,800
|
AAPL
| 1,248,998,400
| 4.904955
| 4.965443
| 4.902547
| 4.916993
| 422,536,800
|
AAPL
| 1,249,257,600
| 4.971763
| 5.014797
| 4.961531
| 5.008478
| 394,240,000
|
AAPL
| 1,249,344,000
| 4.963335
| 4.982595
| 4.941668
| 4.981993
| 395,810,800
|
AAPL
| 1,249,430,400
| 4.988013
| 5.037366
| 4.941669
| 4.968754
| 423,183,600
|
AAPL
| 1,249,516,800
| 4.982898
| 5.010886
| 4.907966
| 4.932643
| 341,616,800
|
AAPL
| 1,249,603,200
| 4.980189
| 5.013593
| 4.959424
| 4.98079
| 387,354,800
|
AAPL
| 1,249,862,400
| 4.985306
| 5.013593
| 4.925118
| 4.957017
| 300,294,400
|
AAPL
| 1,249,948,800
| 4.926022
| 4.946787
| 4.871553
| 4.900142
| 355,342,400
|
AAPL
| 1,250,035,200
| 4.891715
| 5.016905
| 4.889007
| 4.974774
| 445,071,200
|
AAPL
| 1,250,121,600
| 5.015099
| 5.075889
| 5.010585
| 5.068365
| 439,980,800
|
AAPL
| 1,250,208,000
| 5.053919
| 5.062646
| 4.981393
| 5.019011
| 305,816,000
|
AAPL
| 1,250,467,200
| 4.921806
| 4.92301
| 4.79752
| 4.802636
| 524,381,200
|
AAPL
| 1,250,553,600
| 4.864028
| 4.942572
| 4.857407
| 4.935349
| 431,152,400
|
AAPL
| 1,250,640,000
| 4.897733
| 4.974471
| 4.888705
| 4.953406
| 413,271,600
|
AAPL
| 1,250,726,400
| 4.96484
| 5.017204
| 4.953706
| 5.005467
| 342,031,200
|
AAPL
| 1,250,812,800
| 5.045192
| 5.096953
| 5.019612
| 5.092438
| 416,074,400
|
AAPL
| 1,251,072,000
| 5.119523
| 5.137278
| 5.06385
| 5.087624
| 406,929,600
|
AAPL
| 1,251,158,400
| 5.099661
| 5.1442
| 5.08973
| 5.097856
| 324,354,800
|
AAPL
| 1,251,244,800
| 5.083412
| 5.102371
| 5.01841
| 5.037971
| 303,998,800
|
AAPL
| 1,251,331,200
| 5.078295
| 5.102971
| 4.960328
| 5.09936
| 449,181,600
|
AAPL
| 1,251,417,600
| 5.184224
| 5.190845
| 5.071675
| 5.117416
| 453,700,800
|
AAPL
| 1,251,676,800
| 5.060539
| 5.081304
| 5.010584
| 5.062044
| 311,337,600
|
AAPL
| 1,251,763,200
| 5.055425
| 5.115913
| 4.963639
| 4.974473
| 469,028,000
|
AAPL
| 1,251,849,600
| 4.954007
| 5.043987
| 4.938659
| 4.97086
| 364,249,200
|
AAPL
| 1,251,936,000
| 5.008779
| 5.028641
| 4.965444
| 5.012089
| 293,955,200
|
AAPL
| 1,252,022,400
| 5.034057
| 5.136977
| 5.028339
| 5.12524
| 374,628,800
|
AAPL
| 1,252,368,000
| 5.205591
| 5.210406
| 5.176099
| 5.204086
| 315,047,600
|
AAPL
| 1,252,454,400
| 5.199573
| 5.250431
| 5.106885
| 5.15022
| 811,087,200
|
AAPL
| 1,252,540,800
| 5.177904
| 5.213716
| 5.140287
| 5.192951
| 491,134,000
|
AAPL
| 1,252,627,200
| 5.203484
| 5.21161
| 5.142093
| 5.180914
| 348,961,200
|
AAPL
| 1,252,886,400
| 5.140889
| 5.233276
| 5.123435
| 5.22786
| 322,011,200
|
AAPL
| 1,252,972,800
| 5.237488
| 5.285938
| 5.223946
| 5.271193
| 426,470,800
|
AAPL
| 1,253,059,200
| 5.356359
| 5.499604
| 5.353048
| 5.473122
| 754,023,200
|
AAPL
| 1,253,145,600
| 5.476434
| 5.621184
| 5.476133
| 5.553774
| 810,572,000
|
AAPL
| 1,253,232,000
| 5.592294
| 5.613961
| 5.560093
| 5.567918
| 601,582,800
|
AAPL
| 1,253,491,200
| 5.545949
| 5.572129
| 5.465599
| 5.537823
| 437,715,600
|
AAPL
| 1,253,577,600
| 5.573034
| 5.578751
| 5.502614
| 5.551667
| 356,753,600
|
AAPL
| 1,253,664,000
| 5.579354
| 5.684682
| 5.568219
| 5.582363
| 593,563,600
|
AAPL
| 1,253,750,400
| 5.63352
| 5.648567
| 5.500206
| 5.531805
| 550,880,400
|
AAPL
| 1,253,836,800
| 5.477336
| 5.582362
| 5.460182
| 5.488169
| 445,239,200
|
AAPL
| 1,254,096,000
| 5.53331
| 5.617873
| 5.51706
| 5.601923
| 337,444,800
|
AAPL
| 1,254,182,400
| 5.619378
| 5.63954
| 5.546551
| 5.578751
| 345,385,600
|
AAPL
| 1,254,268,800
| 5.601322
| 5.610952
| 5.495393
| 5.577849
| 539,585,200
|
AAPL
| 1,254,355,200
| 5.577847
| 5.604028
| 5.437911
| 5.442727
| 524,711,600
|
AAPL
| 1,254,441,600
| 5.459279
| 5.595603
| 5.457474
| 5.564305
| 553,308,000
|
AAPL
| 1,254,700,800
| 5.603428
| 5.62329
| 5.545347
| 5.598011
| 423,133,200
|
AAPL
| 1,254,787,200
| 5.649771
| 5.718083
| 5.636531
| 5.718083
| 605,085,600
|
AAPL
| 1,254,873,600
| 5.710562
| 5.734335
| 5.688593
| 5.725307
| 465,668,000
|
AAPL
| 1,254,960,000
| 5.737645
| 5.761419
| 5.684378
| 5.695815
| 438,211,200
|
AAPL
| 1,255,046,400
| 5.686789
| 5.73885
| 5.676256
| 5.731928
| 293,272,000
|
AAPL
| 1,255,305,600
| 5.74848
| 5.763225
| 5.70695
| 5.74216
| 288,024,800
|
AAPL
| 1,255,392,000
| 5.736743
| 5.752993
| 5.708756
| 5.718386
| 348,020,400
|
AAPL
| 1,255,478,400
| 5.785493
| 5.787599
| 5.724705
| 5.756604
| 375,510,800
|
AAPL
| 1,255,564,800
| 5.706649
| 5.74547
| 5.70364
| 5.734636
| 373,556,400
|
AAPL
| 1,255,651,200
| 5.698222
| 5.728616
| 5.65278
| 5.6591
| 431,426,800
|
AAPL
| 1,255,910,400
| 5.653083
| 5.717783
| 5.583867
| 5.71357
| 942,230,800
|
AAPL
| 1,255,996,800
| 6.036777
| 6.071384
| 5.954019
| 5.981404
| 1,141,039,200
|
AAPL
| 1,256,083,200
| 6.004275
| 6.280836
| 5.995548
| 6.166781
| 1,193,726,800
|
AAPL
| 1,256,169,600
| 6.160158
| 6.254953
| 6.094254
| 6.175205
| 791,392,000
|
AAPL
| 1,256,256,000
| 6.190253
| 6.193262
| 6.115921
| 6.137288
| 420,786,800
|
AAPL
| 1,256,515,200
| 6.129162
| 6.22185
| 6.021728
| 6.09335
| 484,338,400
|
AAPL
| 1,256,601,600
| 6.068675
| 6.103282
| 5.911886
| 5.939573
| 756,551,600
|
AAPL
| 1,256,688,000
| 5.949805
| 5.959134
| 5.750886
| 5.790009
| 818,386,800
|
AAPL
| 1,256,774,400
| 5.868253
| 5.922723
| 5.782185
| 5.908879
| 570,270,400
|
AAPL
| 1,256,860,800
| 5.900151
| 5.92242
| 5.662712
| 5.672643
| 717,525,200
|
AAPL
| 1,257,120,000
| 5.711765
| 5.804453
| 5.584469
| 5.697019
| 678,983,200
|
AAPL
| 1,257,206,400
| 5.653082
| 5.703338
| 5.595001
| 5.680166
| 522,541,600
|
AAPL
| 1,257,292,800
| 5.739753
| 5.833644
| 5.724706
| 5.74216
| 487,530,400
|
AAPL
| 1,257,379,200
| 5.790008
| 5.868251
| 5.772553
| 5.83906
| 384,801,200
|
AAPL
| 1,257,465,600
| 5.793319
| 5.873969
| 5.790009
| 5.84839
| 295,097,600
|
AAPL
| 1,257,724,800
| 5.926632
| 6.075897
| 5.906169
| 6.062656
| 528,855,600
|
AAPL
| 1,257,811,200
| 6.049414
| 6.168585
| 6.049113
| 6.108398
| 401,195,200
|
AAPL
| 1,257,897,600
| 6.155947
| 6.169188
| 6.073791
| 6.116524
| 443,870,000
|
AAPL
| 1,257,984,000
| 6.113214
| 6.165276
| 6.061754
| 6.078607
| 363,731,200
|
AAPL
| 1,258,070,400
| 6.105088
| 6.164072
| 6.081014
| 6.152637
| 343,240,800
|
AAPL
| 1,258,329,600
| 6.183632
| 6.259468
| 6.169488
| 6.21824
| 485,206,400
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.