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
| 1,371,513,600
| 13.26612
| 13.368791
| 13.224622
| 13.272575
| 195,025,600
|
AAPL
| 1,371,600,000
| 13.261203
| 13.269195
| 13.002988
| 13.002988
| 310,940,000
|
AAPL
| 1,371,686,400
| 12.889252
| 13.094594
| 12.762296
| 12.813632
| 357,310,800
|
AAPL
| 1,371,772,800
| 12.864347
| 12.910765
| 12.544959
| 12.710955
| 481,118,400
|
AAPL
| 1,372,032,000
| 12.523445
| 12.562178
| 12.236027
| 12.374049
| 480,746,000
|
AAPL
| 1,372,118,400
| 12.471188
| 12.535434
| 12.260005
| 12.376817
| 314,162,800
|
AAPL
| 1,372,204,800
| 12.415854
| 12.443213
| 12.162557
| 12.236641
| 367,724,000
|
AAPL
| 1,372,291,200
| 12.272913
| 12.338696
| 12.097388
| 12.104765
| 337,246,000
|
AAPL
| 1,372,377,600
| 12.030378
| 12.30427
| 11.953835
| 12.189303
| 578,516,400
|
AAPL
| 1,372,636,800
| 12.378657
| 12.673145
| 12.333468
| 12.579388
| 391,053,600
|
AAPL
| 1,372,723,200
| 12.602139
| 12.960873
| 12.587076
| 12.864349
| 469,865,200
|
AAPL
| 1,372,809,600
| 12.9372
| 13.002369
| 12.832377
| 12.935355
| 240,928,800
|
AAPL
| 1,372,982,400
| 12.922757
| 13.011903
| 12.767828
| 12.831459
| 274,024,800
|
AAPL
| 1,373,241,600
| 12.91415
| 12.941508
| 12.62335
| 12.758605
| 298,138,400
|
AAPL
| 1,373,328,000
| 12.714033
| 13.018358
| 12.615051
| 12.983007
| 352,584,400
|
AAPL
| 1,373,414,400
| 12.898469
| 13.058317
| 12.85697
| 12.933205
| 281,405,600
|
AAPL
| 1,373,500,800
| 13.001451
| 13.164373
| 12.946734
| 13.134862
| 326,292,400
|
AAPL
| 1,373,587,200
| 13.14593
| 13.211713
| 13.015593
| 13.110887
| 279,563,200
|
AAPL
| 1,373,846,400
| 13.064777
| 13.263049
| 13.058321
| 13.139474
| 241,917,200
|
AAPL
| 1,373,932,800
| 13.111188
| 13.239988
| 13.03895
| 13.224312
| 216,538,000
|
AAPL
| 1,374,019,200
| 13.208945
| 13.28641
| 13.16345
| 13.227695
| 198,990,400
|
AAPL
| 1,374,105,600
| 13.322065
| 13.367867
| 13.236916
| 13.272266
| 218,878,800
|
AAPL
| 1,374,192,000
| 13.31346
| 13.340511
| 13.044486
| 13.06293
| 268,721,600
|
AAPL
| 1,374,451,200
| 13.201569
| 13.210484
| 13.078917
| 13.104738
| 207,796,400
|
AAPL
| 1,374,537,600
| 13.095204
| 13.124714
| 12.87111
| 12.879718
| 369,395,600
|
AAPL
| 1,374,624,000
| 13.492674
| 13.666662
| 13.379859
| 13.541244
| 591,936,800
|
AAPL
| 1,374,710,400
| 13.547086
| 13.568604
| 13.396768
| 13.479458
| 229,493,600
|
AAPL
| 1,374,796,800
| 13.381088
| 13.557535
| 13.351578
| 13.555999
| 200,152,400
|
AAPL
| 1,375,056,000
| 13.550156
| 13.832656
| 13.531712
| 13.765028
| 248,057,600
|
AAPL
| 1,375,142,400
| 13.831734
| 14.052754
| 13.809293
| 13.93502
| 309,422,400
|
AAPL
| 1,375,228,800
| 13.986357
| 14.058595
| 13.815443
| 13.910736
| 322,957,600
|
AAPL
| 1,375,315,200
| 14.009722
| 14.041998
| 13.933179
| 14.038309
| 206,250,800
|
AAPL
| 1,375,401,600
| 14.07919
| 14.227971
| 14.037691
| 14.218441
| 274,783,600
|
AAPL
| 1,375,660,800
| 14.284531
| 14.468356
| 14.206452
| 14.430853
| 318,855,600
|
AAPL
| 1,375,747,200
| 14.386898
| 14.505861
| 14.207069
| 14.301748
| 334,857,600
|
AAPL
| 1,375,833,600
| 14.257179
| 14.355548
| 14.194777
| 14.293452
| 298,858,000
|
AAPL
| 1,375,920,000
| 14.353169
| 14.360596
| 14.170296
| 14.264982
| 255,777,200
|
AAPL
| 1,376,006,400
| 14.191646
| 14.247963
| 14.037242
| 14.061996
| 266,865,200
|
AAPL
| 1,376,265,600
| 14.136565
| 14.50138
| 14.129447
| 14.461465
| 364,434,000
|
AAPL
| 1,376,352,000
| 14.572251
| 15.306217
| 14.482825
| 15.148718
| 881,941,200
|
AAPL
| 1,376,438,400
| 15.405848
| 15.602954
| 15.267224
| 15.425033
| 756,372,400
|
AAPL
| 1,376,524,800
| 15.360672
| 15.54571
| 15.13355
| 15.406775
| 490,294,000
|
AAPL
| 1,376,611,200
| 15.476082
| 15.562413
| 15.436167
| 15.543538
| 362,306,000
|
AAPL
| 1,376,870,400
| 15.605737
| 15.8966
| 15.595217
| 15.710943
| 510,518,400
|
AAPL
| 1,376,956,800
| 15.771904
| 15.798515
| 15.496821
| 15.504557
| 358,688,400
|
AAPL
| 1,377,043,200
| 15.582526
| 15.692682
| 15.508572
| 15.544467
| 335,879,600
|
AAPL
| 1,377,129,600
| 15.625542
| 15.644417
| 15.415749
| 15.563037
| 244,207,600
|
AAPL
| 1,377,216,000
| 15.572628
| 15.575103
| 15.451332
| 15.503007
| 222,731,600
|
AAPL
| 1,377,475,200
| 15.494653
| 15.787065
| 15.486917
| 15.563347
| 330,965,600
|
AAPL
| 1,377,561,600
| 15.409562
| 15.549117
| 15.047531
| 15.11839
| 424,188,800
|
AAPL
| 1,377,648,000
| 15.038249
| 15.34149
| 15.038249
| 15.189869
| 307,608,000
|
AAPL
| 1,377,734,400
| 15.213072
| 15.363145
| 15.196981
| 15.214619
| 239,657,600
|
AAPL
| 1,377,820,800
| 15.223906
| 15.253301
| 15.05372
| 15.075999
| 272,297,200
|
AAPL
| 1,378,166,400
| 15.25794
| 15.490011
| 15.080019
| 15.118078
| 331,928,800
|
AAPL
| 1,378,252,800
| 15.457831
| 15.540758
| 15.356337
| 15.430909
| 345,032,800
|
AAPL
| 1,378,339,200
| 15.479184
| 15.49249
| 15.274651
| 15.325088
| 236,367,600
|
AAPL
| 1,378,425,600
| 15.423172
| 15.452257
| 15.160466
| 15.416364
| 359,525,600
|
AAPL
| 1,378,684,800
| 15.626165
| 15.716519
| 15.579133
| 15.662369
| 340,687,200
|
AAPL
| 1,378,771,200
| 15.663291
| 15.70197
| 15.146546
| 15.305592
| 743,195,600
|
AAPL
| 1,378,857,600
| 14.450637
| 14.657336
| 14.382563
| 14.472299
| 898,696,400
|
AAPL
| 1,378,944,000
| 14.496744
| 14.710249
| 14.419695
| 14.626395
| 404,051,200
|
AAPL
| 1,379,030,400
| 14.522734
| 14.599781
| 14.37916
| 14.385347
| 298,835,600
|
AAPL
| 1,379,289,600
| 14.264676
| 14.28355
| 13.838283
| 13.928017
| 543,706,800
|
AAPL
| 1,379,376,000
| 13.861177
| 14.224756
| 13.846944
| 14.088917
| 399,380,800
|
AAPL
| 1,379,462,400
| 14.332132
| 14.430221
| 14.254156
| 14.378547
| 456,862,000
|
AAPL
| 1,379,548,800
| 14.564817
| 14.723554
| 14.51995
| 14.614326
| 404,541,200
|
AAPL
| 1,379,635,200
| 14.7907
| 14.807718
| 14.419385
| 14.463016
| 699,302,800
|
AAPL
| 1,379,894,400
| 15.350773
| 15.375837
| 14.933043
| 15.181825
| 762,106,800
|
AAPL
| 1,379,980,800
| 15.313015
| 15.33127
| 15.094559
| 15.134165
| 364,344,400
|
AAPL
| 1,380,067,200
| 15.137267
| 15.15088
| 14.89684
| 14.899934
| 316,957,200
|
AAPL
| 1,380,153,600
| 15.038248
| 15.11746
| 14.973267
| 15.045054
| 237,221,600
|
AAPL
| 1,380,240,000
| 14.969551
| 14.99709
| 14.874866
| 14.93768
| 228,040,400
|
AAPL
| 1,380,499,200
| 14.767497
| 14.903954
| 14.679618
| 14.752026
| 260,156,400
|
AAPL
| 1,380,585,600
| 14.804624
| 15.135404
| 14.802457
| 15.098891
| 353,883,600
|
AAPL
| 1,380,672,000
| 15.026803
| 15.21772
| 14.968631
| 15.148408
| 289,184,000
|
AAPL
| 1,380,758,400
| 15.177803
| 15.234739
| 14.875492
| 14.958109
| 322,753,200
|
AAPL
| 1,380,844,800
| 14.972027
| 14.994925
| 14.809268
| 14.946345
| 258,868,400
|
AAPL
| 1,381,104,000
| 15.055568
| 15.24401
| 15.018127
| 15.09239
| 312,292,400
|
AAPL
| 1,381,190,400
| 15.160158
| 15.181819
| 14.869296
| 14.881674
| 290,917,200
|
AAPL
| 1,381,276,800
| 14.996164
| 15.093633
| 14.799367
| 15.056502
| 301,725,200
|
AAPL
| 1,381,363,200
| 15.202864
| 15.235662
| 15.070427
| 15.150879
| 278,602,800
|
AAPL
| 1,381,449,600
| 15.068877
| 15.280835
| 15.012251
| 15.248964
| 267,738,800
|
AAPL
| 1,381,708,800
| 15.156762
| 15.396568
| 15.141909
| 15.348916
| 261,898,000
|
AAPL
| 1,381,795,200
| 15.394395
| 15.533329
| 15.33282
| 15.430598
| 320,073,600
|
AAPL
| 1,381,881,600
| 15.495889
| 15.54973
| 15.447618
| 15.505791
| 251,101,200
|
AAPL
| 1,381,968,000
| 15.470823
| 15.619349
| 15.46154
| 15.610684
| 253,593,200
|
AAPL
| 1,382,054,400
| 15.656788
| 15.757971
| 15.648124
| 15.746522
| 290,542,000
|
AAPL
| 1,382,313,600
| 15.835644
| 16.223359
| 15.827909
| 16.132387
| 398,106,800
|
AAPL
| 1,382,400,000
| 16.288646
| 16.351769
| 15.719915
| 16.086279
| 534,063,600
|
AAPL
| 1,382,486,400
| 16.059363
| 16.265754
| 16.059363
| 16.243784
| 313,723,200
|
AAPL
| 1,382,572,800
| 16.24501
| 16.476154
| 16.166107
| 16.458826
| 384,764,800
|
AAPL
| 1,382,659,200
| 16.440574
| 16.499675
| 16.24842
| 16.274721
| 337,792,000
|
AAPL
| 1,382,918,400
| 16.370028
| 16.430678
| 16.189632
| 16.396021
| 550,440,800
|
AAPL
| 1,383,004,800
| 16.593746
| 16.685955
| 15.921357
| 15.987574
| 635,807,200
|
AAPL
| 1,383,091,200
| 16.078236
| 16.322994
| 15.998094
| 16.241924
| 354,163,600
|
AAPL
| 1,383,177,600
| 16.245013
| 16.32206
| 16.129595
| 16.173843
| 275,696,400
|
AAPL
| 1,383,264,000
| 16.214691
| 16.238826
| 15.961578
| 16.091228
| 274,890,000
|
AAPL
| 1,383,523,200
| 16.124338
| 16.301332
| 16.053479
| 16.299166
| 244,627,600
|
AAPL
| 1,383,609,600
| 16.23202
| 16.365384
| 16.18313
| 16.25894
| 265,213,200
|
AAPL
| 1,383,696,000
| 16.31341
| 16.335508
| 16.128225
| 16.212881
| 223,375,600
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.