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
| 1,271,203,200
| 7.381359
| 7.397309
| 7.344946
| 7.393697
| 404,076,400
|
AAPL
| 1,271,289,600
| 7.396403
| 7.494207
| 7.388278
| 7.490897
| 376,784,800
|
AAPL
| 1,271,376,000
| 7.480366
| 7.557707
| 7.35939
| 7.445157
| 750,545,600
|
AAPL
| 1,271,635,200
| 7.434021
| 7.459901
| 7.275728
| 7.435225
| 566,924,400
|
AAPL
| 1,271,721,600
| 7.479463
| 7.50083
| 7.311541
| 7.360594
| 738,326,400
|
AAPL
| 1,271,808,000
| 7.788224
| 7.83186
| 7.695836
| 7.800863
| 982,391,200
|
AAPL
| 1,271,894,400
| 7.771369
| 8.027466
| 7.709978
| 8.019039
| 793,424,800
|
AAPL
| 1,271,980,800
| 8.06478
| 8.190873
| 8.034988
| 8.150247
| 796,955,600
|
AAPL
| 1,272,240,000
| 8.181848
| 8.199301
| 8.070802
| 8.110225
| 479,068,800
|
AAPL
| 1,272,326,400
| 8.043115
| 8.060269
| 7.839984
| 7.885726
| 709,343,600
|
AAPL
| 1,272,412,800
| 7.922141
| 7.944711
| 7.716301
| 7.872487
| 758,402,400
|
AAPL
| 1,272,499,200
| 7.915218
| 8.125271
| 7.884824
| 8.084345
| 558,840,800
|
AAPL
| 1,272,585,600
| 8.104505
| 8.142423
| 7.854428
| 7.857136
| 542,463,600
|
AAPL
| 1,272,844,800
| 7.939894
| 8.061472
| 7.911003
| 8.015429
| 454,342,000
|
AAPL
| 1,272,931,200
| 7.911306
| 7.923343
| 7.726531
| 7.784611
| 723,819,600
|
AAPL
| 1,273,017,600
| 7.614584
| 7.768362
| 7.485181
| 7.70366
| 883,103,200
|
AAPL
| 1,273,104,000
| 7.638657
| 7.771671
| 5.996149
| 7.410548
| 1,285,860,800
|
AAPL
| 1,273,190,400
| 7.334111
| 7.420179
| 6.777379
| 7.097876
| 1,676,018,400
|
AAPL
| 1,273,449,600
| 7.530926
| 7.663337
| 7.479164
| 7.643475
| 984,306,400
|
AAPL
| 1,273,536,000
| 7.578772
| 7.821026
| 7.538447
| 7.719611
| 848,906,800
|
AAPL
| 1,273,622,400
| 7.801464
| 7.918529
| 7.785215
| 7.887231
| 654,379,600
|
AAPL
| 1,273,708,800
| 7.921241
| 7.974808
| 7.716003
| 7.774987
| 599,712,400
|
AAPL
| 1,273,795,200
| 7.678683
| 7.718407
| 7.508354
| 7.638358
| 759,362,800
|
AAPL
| 1,274,054,400
| 7.664838
| 7.709377
| 7.454484
| 7.650393
| 762,834,800
|
AAPL
| 1,274,140,800
| 7.733452
| 7.780699
| 7.531223
| 7.59442
| 782,678,400
|
AAPL
| 1,274,227,200
| 7.508354
| 7.611275
| 7.36842
| 7.473446
| 1,025,726,800
|
AAPL
| 1,274,313,600
| 7.279039
| 7.338325
| 7.108409
| 7.155055
| 1,282,915,200
|
AAPL
| 1,274,400,000
| 7.00639
| 7.357884
| 6.962153
| 7.29228
| 1,223,891,200
|
AAPL
| 1,274,659,200
| 7.441547
| 7.550486
| 7.410851
| 7.425898
| 754,238,800
|
AAPL
| 1,274,745,600
| 7.202904
| 7.425898
| 7.137
| 7.379554
| 1,048,006,400
|
AAPL
| 1,274,832,000
| 7.525805
| 7.587497
| 7.335312
| 7.346146
| 850,654,000
|
AAPL
| 1,274,918,400
| 7.541457
| 7.640465
| 7.496618
| 7.624214
| 666,282,400
|
AAPL
| 1,275,004,800
| 7.805979
| 7.806279
| 7.624213
| 7.730443
| 815,614,800
|
AAPL
| 1,275,350,400
| 7.815009
| 8.003094
| 7.793041
| 7.849316
| 876,472,800
|
AAPL
| 1,275,436,800
| 7.960959
| 7.968784
| 7.834265
| 7.943205
| 688,548,000
|
AAPL
| 1,275,523,200
| 7.980219
| 7.991355
| 7.836673
| 7.918228
| 650,106,800
|
AAPL
| 1,275,609,600
| 7.770469
| 7.881515
| 7.662735
| 7.702759
| 758,304,400
|
AAPL
| 1,275,868,800
| 7.772877
| 7.798758
| 7.539952
| 7.55169
| 886,942,000
|
AAPL
| 1,275,955,200
| 7.620903
| 7.637755
| 7.392492
| 7.503237
| 1,000,770,400
|
AAPL
| 1,276,041,600
| 7.567637
| 7.580578
| 7.297397
| 7.318762
| 854,630,000
|
AAPL
| 1,276,128,000
| 7.368118
| 7.552892
| 7.288671
| 7.538749
| 776,356,000
|
AAPL
| 1,276,214,400
| 7.470131
| 7.639559
| 7.444251
| 7.629026
| 545,759,200
|
AAPL
| 1,276,473,600
| 7.702757
| 7.798755
| 7.644075
| 7.6522
| 602,960,400
|
AAPL
| 1,276,560,000
| 7.69313
| 7.819824
| 7.688917
| 7.815009
| 585,074,000
|
AAPL
| 1,276,646,400
| 7.857439
| 8.057562
| 7.843296
| 8.042516
| 783,678,000
|
AAPL
| 1,276,732,800
| 8.143327
| 8.212543
| 8.110224
| 8.181546
| 872,855,200
|
AAPL
| 1,276,819,200
| 8.19298
| 8.275738
| 8.168002
| 8.24775
| 784,621,600
|
AAPL
| 1,277,078,400
| 8.356691
| 8.396414
| 8.087052
| 8.130387
| 776,490,400
|
AAPL
| 1,277,164,800
| 8.190276
| 8.304932
| 8.170414
| 8.241134
| 717,262,000
|
AAPL
| 1,277,251,200
| 8.2631
| 8.265508
| 8.062074
| 8.154462
| 768,457,200
|
AAPL
| 1,277,337,600
| 8.155365
| 8.221571
| 8.068094
| 8.095179
| 714,277,200
|
AAPL
| 1,277,424,000
| 8.127076
| 8.133395
| 7.999177
| 8.025961
| 549,942,400
|
AAPL
| 1,277,683,200
| 8.032886
| 8.117751
| 7.960361
| 8.074115
| 584,948,000
|
AAPL
| 1,277,769,600
| 7.94832
| 7.956446
| 7.652801
| 7.709076
| 1,133,344,800
|
AAPL
| 1,277,856,000
| 7.725328
| 7.763246
| 7.523702
| 7.569443
| 739,452,000
|
AAPL
| 1,277,942,400
| 7.652801
| 7.667848
| 7.319364
| 7.477656
| 1,022,896,000
|
AAPL
| 1,278,028,800
| 7.538146
| 7.551388
| 7.318764
| 7.431315
| 693,842,800
|
AAPL
| 1,278,374,400
| 7.553492
| 7.60766
| 7.407838
| 7.48217
| 615,235,600
|
AAPL
| 1,278,460,800
| 7.538143
| 7.787319
| 7.515875
| 7.784309
| 654,556,000
|
AAPL
| 1,278,547,200
| 7.898969
| 7.911609
| 7.670559
| 7.766858
| 738,144,400
|
AAPL
| 1,278,633,600
| 7.730747
| 7.821329
| 7.678685
| 7.812903
| 433,322,400
|
AAPL
| 1,278,892,800
| 7.780099
| 7.880009
| 7.669655
| 7.742783
| 562,878,400
|
AAPL
| 1,278,979,200
| 7.71359
| 7.715997
| 7.415964
| 7.577567
| 1,190,924,000
|
AAPL
| 1,279,065,600
| 7.504742
| 7.697942
| 7.493305
| 7.605554
| 812,047,600
|
AAPL
| 1,279,152,000
| 7.470133
| 7.73315
| 7.442145
| 7.567034
| 824,866,000
|
AAPL
| 1,279,238,400
| 7.619097
| 7.672964
| 7.475551
| 7.52039
| 1,039,858,400
|
AAPL
| 1,279,497,600
| 7.519789
| 7.519789
| 7.210427
| 7.390386
| 1,024,478,000
|
AAPL
| 1,279,584,000
| 7.309737
| 7.610673
| 7.222767
| 7.580278
| 1,074,950,800
|
AAPL
| 1,279,670,400
| 7.97751
| 7.979315
| 7.643772
| 7.650994
| 1,185,671,200
|
AAPL
| 1,279,756,800
| 7.754519
| 7.824336
| 7.683196
| 7.794844
| 645,318,800
|
AAPL
| 1,279,843,200
| 7.736762
| 7.83577
| 7.712386
| 7.822528
| 533,388,800
|
AAPL
| 1,280,102,400
| 7.824336
| 7.827346
| 7.755422
| 7.802669
| 420,551,600
|
AAPL
| 1,280,188,800
| 7.85052
| 7.968788
| 7.833367
| 7.947121
| 584,771,600
|
AAPL
| 1,280,275,200
| 7.934779
| 8.004596
| 7.831859
| 7.853225
| 519,985,200
|
AAPL
| 1,280,361,600
| 7.845701
| 7.904083
| 7.70697
| 7.767458
| 643,806,800
|
AAPL
| 1,280,448,000
| 7.700651
| 7.815307
| 7.670857
| 7.741578
| 448,210,000
|
AAPL
| 1,280,707,200
| 7.837575
| 7.902275
| 7.812898
| 7.880006
| 428,055,600
|
AAPL
| 1,280,793,600
| 7.85473
| 7.92244
| 7.806882
| 7.882416
| 417,653,600
|
AAPL
| 1,280,880,000
| 7.909803
| 7.953137
| 7.833666
| 7.914016
| 420,375,200
|
AAPL
| 1,280,966,400
| 7.876397
| 7.920033
| 7.840886
| 7.875494
| 289,097,200
|
AAPL
| 1,281,052,800
| 7.817716
| 7.869177
| 7.753015
| 7.827046
| 444,897,600
|
AAPL
| 1,281,312,000
| 7.868876
| 7.889039
| 7.811398
| 7.877002
| 303,128,000
|
AAPL
| 1,281,398,400
| 7.81982
| 7.837877
| 7.750604
| 7.806579
| 451,920,000
|
AAPL
| 1,281,484,800
| 7.685906
| 7.694633
| 7.517683
| 7.529118
| 620,054,400
|
AAPL
| 1,281,571,200
| 7.423788
| 7.616688
| 7.406634
| 7.577265
| 534,920,400
|
AAPL
| 1,281,657,600
| 7.573054
| 7.579975
| 7.496014
| 7.496315
| 354,869,200
|
AAPL
| 1,281,916,800
| 7.450573
| 7.523701
| 7.421683
| 7.452379
| 318,430,000
|
AAPL
| 1,282,003,200
| 7.525807
| 7.662733
| 7.499324
| 7.582684
| 422,640,400
|
AAPL
| 1,282,089,600
| 7.594417
| 7.663932
| 7.570943
| 7.615782
| 339,696,000
|
AAPL
| 1,282,176,000
| 7.608866
| 7.628126
| 7.483677
| 7.519789
| 426,706,000
|
AAPL
| 1,282,262,400
| 7.505041
| 7.641364
| 7.493304
| 7.512564
| 384,230,000
|
AAPL
| 1,282,521,600
| 7.577267
| 7.583587
| 7.380455
| 7.397006
| 414,041,600
|
AAPL
| 1,282,608,000
| 7.302815
| 7.312745
| 7.181838
| 7.220358
| 602,565,600
|
AAPL
| 1,282,694,400
| 7.163479
| 7.342536
| 7.1382
| 7.309433
| 596,867,600
|
AAPL
| 1,282,780,800
| 7.386474
| 7.395502
| 7.23089
| 7.23089
| 466,505,200
|
AAPL
| 1,282,867,200
| 7.275128
| 7.301008
| 7.088848
| 7.271215
| 548,391,200
|
AAPL
| 1,283,126,400
| 7.245333
| 7.395501
| 7.242925
| 7.297696
| 383,289,200
|
AAPL
| 1,283,212,800
| 7.278137
| 7.359692
| 7.232998
| 7.315755
| 420,786,800
|
AAPL
| 1,283,299,200
| 7.447261
| 7.567334
| 7.41145
| 7.533329
| 697,037,600
|
AAPL
| 1,283,385,600
| 7.561318
| 7.588704
| 7.480367
| 7.588704
| 415,427,600
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.