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
| 1,258,416,000
| 6.201689
| 6.242616
| 6.169188
| 6.229375
| 396,513,600
|
AAPL
| 1,258,502,400
| 6.215532
| 6.229375
| 6.139094
| 6.198077
| 374,320,800
|
AAPL
| 1,258,588,800
| 6.157449
| 6.157449
| 6.012699
| 6.034065
| 542,326,400
|
AAPL
| 1,258,675,200
| 5.99314
| 6.030456
| 5.95131
| 6.016312
| 406,666,400
|
AAPL
| 1,258,934,400
| 6.109002
| 6.199283
| 6.107497
| 6.195672
| 474,896,800
|
AAPL
| 1,259,020,800
| 6.179117
| 6.195669
| 6.105991
| 6.152335
| 318,438,400
|
AAPL
| 1,259,107,200
| 6.181224
| 6.188748
| 6.131871
| 6.144811
| 286,454,000
|
AAPL
| 1,259,280,000
| 5.995247
| 6.107797
| 5.969668
| 6.036476
| 295,257,200
|
AAPL
| 1,259,539,200
| 6.052124
| 6.069277
| 5.981705
| 6.016012
| 424,858,000
|
AAPL
| 1,259,625,600
| 6.08613
| 6.10208
| 5.923324
| 5.927537
| 465,763,200
|
AAPL
| 1,259,712,000
| 5.987421
| 6.061452
| 5.890821
| 5.905266
| 715,260,000
|
AAPL
| 1,259,798,400
| 5.94108
| 5.988026
| 5.906472
| 5.912792
| 448,719,600
|
AAPL
| 1,259,884,800
| 6.009691
| 6.015107
| 5.726209
| 5.817694
| 826,884,800
|
AAPL
| 1,260,144,000
| 5.817695
| 5.831237
| 5.67806
| 5.686185
| 714,758,800
|
AAPL
| 1,260,230,400
| 5.698524
| 5.788505
| 5.678663
| 5.713872
| 690,398,800
|
AAPL
| 1,260,316,800
| 5.756304
| 5.963348
| 5.727113
| 5.952514
| 684,782,000
|
AAPL
| 1,260,403,200
| 6.003672
| 6.009691
| 5.901956
| 5.911284
| 489,669,600
|
AAPL
| 1,260,489,600
| 5.95191
| 5.958531
| 5.821003
| 5.858319
| 429,774,800
|
AAPL
| 1,260,748,800
| 5.879387
| 5.94138
| 5.794824
| 5.927838
| 495,790,400
|
AAPL
| 1,260,835,200
| 5.89323
| 5.943787
| 5.81619
| 5.843274
| 419,459,600
|
AAPL
| 1,260,921,600
| 5.871261
| 5.913392
| 5.85471
| 5.869154
| 352,984,800
|
AAPL
| 1,261,008,000
| 5.845983
| 5.868252
| 5.747878
| 5.773758
| 388,838,800
|
AAPL
| 1,261,094,400
| 5.813181
| 5.883299
| 5.796027
| 5.881192
| 608,770,400
|
AAPL
| 1,261,353,600
| 5.899852
| 6.011198
| 5.888415
| 5.965455
| 611,906,400
|
AAPL
| 1,261,440,000
| 6.001868
| 6.0443
| 5.978395
| 6.029554
| 349,515,600
|
AAPL
| 1,261,526,400
| 6.054832
| 6.090343
| 6.043096
| 6.081916
| 345,525,600
|
AAPL
| 1,261,612,800
| 6.125551
| 6.300094
| 6.119532
| 6.290765
| 500,889,200
|
AAPL
| 1,261,958,400
| 6.371417
| 6.438525
| 6.307919
| 6.368106
| 644,565,600
|
AAPL
| 1,262,044,800
| 6.398802
| 6.401511
| 6.281437
| 6.292572
| 445,205,600
|
AAPL
| 1,262,131,200
| 6.284447
| 6.379844
| 6.268798
| 6.369009
| 412,084,400
|
AAPL
| 1,262,217,600
| 6.413849
| 6.42047
| 6.336508
| 6.341624
| 352,410,800
|
AAPL
| 1,262,563,200
| 6.422876
| 6.455076
| 6.391278
| 6.440331
| 493,729,600
|
AAPL
| 1,262,649,600
| 6.458087
| 6.487879
| 6.41746
| 6.451466
| 601,904,800
|
AAPL
| 1,262,736,000
| 6.451466
| 6.477046
| 6.342226
| 6.348847
| 552,160,000
|
AAPL
| 1,262,822,400
| 6.37232
| 6.379844
| 6.291067
| 6.337111
| 477,131,200
|
AAPL
| 1,262,908,800
| 6.328683
| 6.379842
| 6.291368
| 6.37924
| 447,610,800
|
AAPL
| 1,263,168,000
| 6.403918
| 6.409937
| 6.273011
| 6.322967
| 462,229,600
|
AAPL
| 1,263,254,400
| 6.295279
| 6.312734
| 6.21192
| 6.251041
| 594,459,600
|
AAPL
| 1,263,340,800
| 6.255557
| 6.347643
| 6.142104
| 6.339216
| 605,892,000
|
AAPL
| 1,263,427,200
| 6.322968
| 6.333501
| 6.290166
| 6.302504
| 432,894,000
|
AAPL
| 1,263,513,600
| 6.347643
| 6.367806
| 6.195369
| 6.197175
| 594,067,600
|
AAPL
| 1,263,859,200
| 6.269398
| 6.47584
| 6.236597
| 6.471326
| 730,007,600
|
AAPL
| 1,263,945,600
| 6.467414
| 6.486674
| 6.304608
| 6.371717
| 612,152,800
|
AAPL
| 1,264,032,000
| 6.38225
| 6.419265
| 6.235694
| 6.261574
| 608,154,400
|
AAPL
| 1,264,118,400
| 6.222756
| 6.244423
| 5.933255
| 5.95101
| 881,767,600
|
AAPL
| 1,264,377,600
| 6.094254
| 6.160158
| 6.024437
| 6.111106
| 1,065,699,600
|
AAPL
| 1,264,464,000
| 6.197776
| 6.431303
| 6.096361
| 6.197475
| 1,867,110,000
|
AAPL
| 1,264,550,400
| 6.22486
| 6.337109
| 6.004575
| 6.255857
| 1,722,568,400
|
AAPL
| 1,264,636,800
| 6.167081
| 6.184234
| 5.979598
| 5.997353
| 1,173,502,400
|
AAPL
| 1,264,723,200
| 6.051221
| 6.084926
| 5.725307
| 5.779777
| 1,245,952,400
|
AAPL
| 1,264,982,400
| 5.789106
| 5.898345
| 5.756905
| 5.860126
| 749,876,400
|
AAPL
| 1,265,068,800
| 5.895636
| 5.907974
| 5.819499
| 5.894131
| 698,342,400
|
AAPL
| 1,265,155,200
| 5.873367
| 6.024738
| 5.850797
| 5.995547
| 615,328,000
|
AAPL
| 1,265,241,600
| 5.920313
| 5.969667
| 5.765031
| 5.779476
| 757,652,000
|
AAPL
| 1,265,328,000
| 5.796929
| 5.898345
| 5.743362
| 5.882094
| 850,306,800
|
AAPL
| 1,265,587,200
| 5.889017
| 5.954922
| 5.838158
| 5.84177
| 478,270,800
|
AAPL
| 1,265,673,600
| 5.910984
| 5.943485
| 5.860727
| 5.904062
| 632,886,800
|
AAPL
| 1,265,760,000
| 5.895034
| 5.916401
| 5.845982
| 5.871862
| 370,361,600
|
AAPL
| 1,265,846,400
| 5.864641
| 6.011197
| 5.839964
| 5.978695
| 550,345,600
|
AAPL
| 1,265,932,800
| 5.961843
| 6.068074
| 5.883299
| 6.030156
| 655,468,800
|
AAPL
| 1,266,278,400
| 6.077102
| 6.129765
| 6.064462
| 6.121038
| 543,737,600
|
AAPL
| 1,266,364,800
| 6.144812
| 6.148423
| 6.0446
| 6.095459
| 436,396,800
|
AAPL
| 1,266,451,200
| 6.067771
| 6.135784
| 6.046405
| 6.106894
| 422,825,200
|
AAPL
| 1,266,537,600
| 6.074693
| 6.115018
| 6.052123
| 6.068975
| 415,469,600
|
AAPL
| 1,266,796,800
| 6.089139
| 6.093954
| 5.994344
| 6.031359
| 390,563,600
|
AAPL
| 1,266,883,200
| 6.01872
| 6.058744
| 5.889618
| 5.930244
| 575,094,800
|
AAPL
| 1,266,969,600
| 5.965455
| 6.062056
| 5.953718
| 6.038583
| 460,566,400
|
AAPL
| 1,267,056,000
| 5.939874
| 6.104787
| 5.925128
| 6.078907
| 665,126,000
|
AAPL
| 1,267,142,400
| 6.090344
| 6.174305
| 6.078908
| 6.157753
| 507,460,800
|
AAPL
| 1,267,401,600
| 6.191757
| 6.304609
| 6.18273
| 6.289261
| 550,093,600
|
AAPL
| 1,267,488,000
| 6.317549
| 6.344633
| 6.251644
| 6.285048
| 566,546,400
|
AAPL
| 1,267,574,400
| 6.287756
| 6.315743
| 6.257663
| 6.299492
| 372,052,800
|
AAPL
| 1,267,660,800
| 6.297991
| 6.347344
| 6.278429
| 6.341024
| 366,041,200
|
AAPL
| 1,267,747,200
| 6.468318
| 6.611564
| 6.458989
| 6.588994
| 899,620,400
|
AAPL
| 1,268,006,400
| 6.620892
| 6.623299
| 6.567927
| 6.592905
| 429,889,600
|
AAPL
| 1,268,092,800
| 6.569735
| 6.771061
| 6.557096
| 6.711476
| 920,259,200
|
AAPL
| 1,268,179,200
| 6.735851
| 6.785505
| 6.716892
| 6.766245
| 596,218,000
|
AAPL
| 1,268,265,600
| 6.738258
| 6.786106
| 6.720503
| 6.786106
| 405,700,400
|
AAPL
| 1,268,352,000
| 6.84238
| 6.853213
| 6.793628
| 6.819208
| 416,323,600
|
AAPL
| 1,268,611,200
| 6.782495
| 6.786106
| 6.628115
| 6.736151
| 493,502,800
|
AAPL
| 1,268,697,600
| 6.746384
| 6.770459
| 6.696128
| 6.754509
| 446,908,000
|
AAPL
| 1,268,784,000
| 6.768049
| 6.814694
| 6.718997
| 6.744576
| 450,956,800
|
AAPL
| 1,268,870,400
| 6.743974
| 6.771059
| 6.699135
| 6.760526
| 342,109,600
|
AAPL
| 1,268,956,800
| 6.764739
| 6.778281
| 6.657605
| 6.688301
| 559,445,600
|
AAPL
| 1,269,216,000
| 6.634735
| 6.801152
| 6.625105
| 6.763535
| 456,419,600
|
AAPL
| 1,269,302,400
| 6.790319
| 6.884814
| 6.743975
| 6.872174
| 602,431,200
|
AAPL
| 1,269,388,800
| 6.850506
| 6.927546
| 6.846594
| 6.902568
| 597,780,400
|
AAPL
| 1,269,475,200
| 6.949214
| 6.950719
| 6.808677
| 6.820714
| 542,284,400
|
AAPL
| 1,269,561,600
| 6.88993
| 6.98021
| 6.877892
| 6.948612
| 640,875,200
|
AAPL
| 1,269,820,800
| 7.01181
| 7.03799
| 6.97028
| 6.993452
| 540,744,400
|
AAPL
| 1,269,907,200
| 7.120143
| 7.146626
| 7.049423
| 7.097573
| 527,310,000
|
AAPL
| 1,269,993,600
| 7.086741
| 7.120446
| 7.055744
| 7.071994
| 430,659,600
|
AAPL
| 1,270,080,000
| 7.144522
| 7.184245
| 7.004286
| 7.101187
| 603,145,200
|
AAPL
| 1,270,425,600
| 7.071394
| 7.177624
| 7.065074
| 7.177022
| 684,507,600
|
AAPL
| 1,270,512,000
| 7.168294
| 7.229684
| 7.132181
| 7.208619
| 447,017,200
|
AAPL
| 1,270,598,400
| 7.20892
| 7.280242
| 7.182136
| 7.240519
| 628,502,000
|
AAPL
| 1,270,684,800
| 7.235708
| 7.268811
| 7.163484
| 7.220963
| 572,989,200
|
AAPL
| 1,270,771,200
| 7.265496
| 7.279339
| 7.236305
| 7.276329
| 334,182,800
|
AAPL
| 1,271,030,400
| 7.288668
| 7.31485
| 7.276932
| 7.291377
| 333,026,400
|
AAPL
| 1,271,116,800
| 7.278438
| 7.306726
| 7.255867
| 7.295591
| 306,210,800
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.