ticker stringclasses 34
values | ts stringdate 2021-06-07 04:00:00 2026-07-02 04:00:00 | timespan stringclasses 2
values | open float32 4.25 732 | high float32 4.74 732 | low float32 4.2 731 | close float32 4.58 732 | volume float32 3 1.54B | vwap float32 4.56 480 ⌀ | transactions int32 1 8.57M |
|---|---|---|---|---|---|---|---|---|---|
ENTG | 2022-01-07T18:58:00+00:00 | minute | 132.794998 | 132.899994 | 132.770004 | 132.899994 | 1,045 | null | 31 |
ENTG | 2022-01-07T18:59:00+00:00 | minute | 132.919998 | 132.929993 | 132.839996 | 132.839996 | 1,109 | null | 43 |
ENTG | 2022-01-07T19:00:00+00:00 | minute | 132.889999 | 133.020004 | 132.889999 | 132.970001 | 1,221 | null | 45 |
ENTG | 2022-01-07T19:01:00+00:00 | minute | 132.929993 | 132.929993 | 132.889999 | 132.889999 | 546 | null | 20 |
ENTG | 2022-01-07T19:02:00+00:00 | minute | 132.934998 | 132.934998 | 132.934998 | 132.934998 | 480 | null | 36 |
ENTG | 2022-01-07T19:03:00+00:00 | minute | 132.779999 | 132.860001 | 132.779999 | 132.860001 | 807 | null | 33 |
ENTG | 2022-01-07T19:04:00+00:00 | minute | 132.789993 | 132.789993 | 132.789993 | 132.789993 | 344 | null | 11 |
ENTG | 2022-01-07T19:05:00+00:00 | minute | 132.710007 | 132.729996 | 132.539993 | 132.539993 | 2,990 | null | 59 |
ENTG | 2022-01-07T19:06:00+00:00 | minute | 132.589996 | 132.600006 | 132.539993 | 132.570007 | 1,267 | null | 32 |
ENTG | 2022-01-07T19:07:00+00:00 | minute | 132.610001 | 132.660004 | 132.610001 | 132.625 | 1,431 | null | 37 |
ENTG | 2022-01-07T19:08:00+00:00 | minute | 132.559998 | 132.559998 | 132.559998 | 132.559998 | 381 | null | 16 |
ENTG | 2022-01-07T19:09:00+00:00 | minute | 132.544998 | 132.570007 | 132.419998 | 132.419998 | 2,101 | null | 56 |
ENTG | 2022-01-07T19:10:00+00:00 | minute | 132.529999 | 132.610001 | 132.529999 | 132.580002 | 576 | null | 25 |
ENTG | 2022-01-07T19:11:00+00:00 | minute | 132.550003 | 132.634995 | 132.550003 | 132.559998 | 680 | null | 41 |
ENTG | 2022-01-07T19:13:00+00:00 | minute | 132.490005 | 132.529999 | 132.470001 | 132.5 | 1,621 | null | 34 |
ENTG | 2022-01-07T19:15:00+00:00 | minute | 132.524994 | 132.550003 | 132.440002 | 132.550003 | 2,055 | null | 52 |
ENTG | 2022-01-07T19:16:00+00:00 | minute | 132.559998 | 132.580002 | 132.479996 | 132.494995 | 2,355 | null | 51 |
ENTG | 2022-01-07T19:17:00+00:00 | minute | 132.494995 | 132.509995 | 132.339996 | 132.419998 | 2,382 | null | 44 |
ENTG | 2022-01-07T19:18:00+00:00 | minute | 132.384995 | 132.384995 | 132.384995 | 132.384995 | 445 | null | 8 |
ENTG | 2022-01-07T19:19:00+00:00 | minute | 132.440002 | 132.580002 | 132.440002 | 132.580002 | 2,296 | null | 56 |
ENTG | 2022-01-07T19:20:00+00:00 | minute | 132.585007 | 132.585007 | 132.460007 | 132.539993 | 1,436 | null | 33 |
ENTG | 2022-01-07T19:21:00+00:00 | minute | 132.494995 | 132.5 | 132.490005 | 132.5 | 650 | null | 11 |
ENTG | 2022-01-07T19:22:00+00:00 | minute | 132.539993 | 132.539993 | 132.410004 | 132.455002 | 3,150 | null | 64 |
ENTG | 2022-01-07T19:23:00+00:00 | minute | 132.449997 | 132.449997 | 132.354996 | 132.354996 | 1,456 | null | 38 |
ENTG | 2022-01-07T19:24:00+00:00 | minute | 132.300003 | 132.389999 | 132.270004 | 132.389999 | 4,559 | null | 57 |
ENTG | 2022-01-07T19:26:00+00:00 | minute | 132.335007 | 132.389999 | 132.294998 | 132.389999 | 993 | null | 26 |
ENTG | 2022-01-07T19:28:00+00:00 | minute | 132.320007 | 132.410004 | 132.320007 | 132.410004 | 1,341 | null | 46 |
ENTG | 2022-01-07T19:29:00+00:00 | minute | 132.389999 | 132.470001 | 132.389999 | 132.470001 | 2,275 | null | 37 |
ENTG | 2022-01-07T19:30:00+00:00 | minute | 132.470001 | 132.589996 | 132.440002 | 132.550003 | 5,511 | null | 116 |
ENTG | 2022-01-07T19:31:00+00:00 | minute | 132.610001 | 132.610001 | 132.610001 | 132.610001 | 250 | null | 4 |
ENTG | 2022-01-07T19:32:00+00:00 | minute | 132.520004 | 132.520004 | 132.429993 | 132.429993 | 343 | null | 9 |
ENTG | 2022-01-07T19:33:00+00:00 | minute | 132.600006 | 132.600006 | 132.479996 | 132.479996 | 1,405 | null | 39 |
ENTG | 2022-01-07T19:34:00+00:00 | minute | 132.550003 | 132.600006 | 132.475006 | 132.529999 | 2,908 | null | 70 |
ENTG | 2022-01-07T19:35:00+00:00 | minute | 132.559998 | 132.559998 | 132.539993 | 132.539993 | 353 | null | 7 |
ENTG | 2022-01-07T19:36:00+00:00 | minute | 132.514999 | 132.610001 | 132.514999 | 132.589996 | 884 | null | 25 |
ENTG | 2022-01-07T19:37:00+00:00 | minute | 132.660004 | 132.75 | 132.660004 | 132.679993 | 1,607 | null | 60 |
ENTG | 2022-01-07T19:38:00+00:00 | minute | 132.695007 | 132.714905 | 132.695007 | 132.714905 | 382 | null | 6 |
ENTG | 2022-01-07T19:39:00+00:00 | minute | 132.699997 | 132.770004 | 132.699997 | 132.720001 | 924 | null | 20 |
ENTG | 2022-01-07T19:40:00+00:00 | minute | 132.639999 | 132.639999 | 132.639999 | 132.639999 | 621 | null | 24 |
ENTG | 2022-01-07T19:41:00+00:00 | minute | 132.529999 | 132.630005 | 132.529999 | 132.600006 | 1,730 | null | 35 |
ENTG | 2022-01-07T19:42:00+00:00 | minute | 132.600006 | 132.610001 | 132.5 | 132.570007 | 1,577 | null | 35 |
ENTG | 2022-01-07T19:43:00+00:00 | minute | 132.5 | 132.539993 | 132.5 | 132.5 | 1,752 | null | 42 |
ENTG | 2022-01-07T19:44:00+00:00 | minute | 132.570007 | 132.600006 | 132.5 | 132.5 | 2,071 | null | 49 |
ENTG | 2022-01-07T19:47:00+00:00 | minute | 132.649994 | 132.649994 | 132.559998 | 132.559998 | 837 | null | 22 |
ENTG | 2022-01-07T19:48:00+00:00 | minute | 132.639999 | 132.789993 | 132.639999 | 132.789993 | 5,318 | null | 103 |
ENTG | 2022-01-07T19:49:00+00:00 | minute | 132.809998 | 132.809998 | 132.690002 | 132.789993 | 6,528 | null | 99 |
ENTG | 2022-01-07T19:50:00+00:00 | minute | 132.785004 | 132.785004 | 132.729996 | 132.729996 | 606 | null | 22 |
ENTG | 2022-01-07T19:51:00+00:00 | minute | 132.785004 | 132.789993 | 132.779999 | 132.789993 | 564 | null | 15 |
ENTG | 2022-01-07T19:52:00+00:00 | minute | 132.839996 | 132.949997 | 132.824997 | 132.949997 | 1,732 | null | 53 |
ENTG | 2022-01-07T19:53:00+00:00 | minute | 133 | 133.029999 | 132.929993 | 132.929993 | 2,252 | null | 68 |
ENTG | 2022-01-07T19:55:00+00:00 | minute | 132.880005 | 132.919998 | 132.874603 | 132.874603 | 3,315 | null | 38 |
ENTG | 2022-01-07T19:56:00+00:00 | minute | 132.875 | 132.884995 | 132.802795 | 132.802795 | 1,773 | null | 31 |
ENTG | 2022-01-07T19:57:00+00:00 | minute | 132.839996 | 132.845001 | 132.839996 | 132.845001 | 380 | null | 11 |
ENTG | 2022-01-07T19:58:00+00:00 | minute | 132.800003 | 132.860001 | 132.800003 | 132.845001 | 613 | null | 10 |
ENTG | 2022-01-07T19:59:00+00:00 | minute | 132.835007 | 132.899994 | 132.779999 | 132.899994 | 1,707 | null | 40 |
ENTG | 2022-01-07T20:00:00+00:00 | minute | 132.835007 | 132.835007 | 132.770004 | 132.820007 | 683 | null | 23 |
ENTG | 2022-01-07T20:01:00+00:00 | minute | 132.770004 | 132.875 | 132.770004 | 132.824997 | 1,696 | null | 41 |
ENTG | 2022-01-07T20:02:00+00:00 | minute | 132.860001 | 132.910004 | 132.785004 | 132.865005 | 3,806 | null | 128 |
ENTG | 2022-01-07T20:03:00+00:00 | minute | 132.875 | 132.875 | 132.875 | 132.875 | 219 | null | 11 |
ENTG | 2022-01-07T20:04:00+00:00 | minute | 132.899994 | 132.899994 | 132.899994 | 132.899994 | 1,167 | null | 33 |
ENTG | 2022-01-07T20:05:00+00:00 | minute | 132.970001 | 132.990005 | 132.865005 | 132.865005 | 1,908 | null | 49 |
ENTG | 2022-01-07T20:06:00+00:00 | minute | 132.960007 | 132.960007 | 132.925003 | 132.925003 | 379 | null | 10 |
ENTG | 2022-01-07T20:07:00+00:00 | minute | 132.914993 | 132.914993 | 132.850006 | 132.860001 | 1,200 | null | 33 |
ENTG | 2022-01-07T20:08:00+00:00 | minute | 132.880005 | 132.880005 | 132.720001 | 132.720001 | 1,485 | null | 35 |
ENTG | 2022-01-07T20:09:00+00:00 | minute | 132.75 | 132.809998 | 132.75 | 132.774994 | 1,763 | null | 38 |
ENTG | 2022-01-07T20:10:00+00:00 | minute | 132.774994 | 132.774994 | 132.774994 | 132.774994 | 107 | null | 4 |
ENTG | 2022-01-07T20:11:00+00:00 | minute | 132.720001 | 132.800003 | 132.710007 | 132.744995 | 1,582 | null | 33 |
ENTG | 2022-01-07T20:12:00+00:00 | minute | 132.720001 | 132.735001 | 132.625 | 132.625 | 1,659 | null | 46 |
ENTG | 2022-01-07T20:13:00+00:00 | minute | 132.660004 | 132.690002 | 132.595001 | 132.595001 | 2,094 | null | 33 |
ENTG | 2022-01-07T20:14:00+00:00 | minute | 132.615005 | 132.755005 | 132.570007 | 132.755005 | 7,204 | null | 81 |
ENTG | 2022-01-07T20:15:00+00:00 | minute | 132.759995 | 132.850006 | 132.75 | 132.755005 | 1,927 | null | 48 |
ENTG | 2022-01-07T20:16:00+00:00 | minute | 132.75 | 132.75 | 132.75 | 132.75 | 221 | null | 12 |
ENTG | 2022-01-07T20:17:00+00:00 | minute | 132.744995 | 132.789993 | 132.744995 | 132.744995 | 1,861 | null | 18 |
ENTG | 2022-01-07T20:18:00+00:00 | minute | 132.744995 | 132.809906 | 132.720001 | 132.809906 | 1,770 | null | 36 |
ENTG | 2022-01-07T20:19:00+00:00 | minute | 132.850006 | 132.879395 | 132.830002 | 132.854996 | 2,818 | null | 78 |
ENTG | 2022-01-07T20:20:00+00:00 | minute | 132.845001 | 132.845001 | 132.779999 | 132.830002 | 905 | null | 19 |
ENTG | 2022-01-07T20:21:00+00:00 | minute | 132.839996 | 132.839996 | 132.710007 | 132.710007 | 1,795 | null | 46 |
ENTG | 2022-01-07T20:22:00+00:00 | minute | 132.770004 | 132.830002 | 132.770004 | 132.789993 | 1,241 | null | 14 |
ENTG | 2022-01-07T20:23:00+00:00 | minute | 132.830002 | 132.889999 | 132.759995 | 132.759995 | 2,899 | null | 65 |
ENTG | 2022-01-07T20:24:00+00:00 | minute | 132.820007 | 132.850006 | 132.804993 | 132.850006 | 989 | null | 8 |
ENTG | 2022-01-07T20:25:00+00:00 | minute | 132.850006 | 132.854996 | 132.759995 | 132.820007 | 2,922 | null | 59 |
ENTG | 2022-01-07T20:26:00+00:00 | minute | 132.860001 | 132.860001 | 132.820007 | 132.822495 | 1,633 | null | 42 |
ENTG | 2022-01-07T20:27:00+00:00 | minute | 132.839996 | 132.880005 | 132.809998 | 132.880005 | 5,441 | null | 110 |
ENTG | 2022-01-07T20:28:00+00:00 | minute | 132.869995 | 132.889999 | 132.824997 | 132.839996 | 5,830 | null | 83 |
ENTG | 2022-01-07T20:29:00+00:00 | minute | 132.865005 | 132.910004 | 132.830002 | 132.899994 | 4,381 | null | 111 |
ENTG | 2022-01-07T20:30:00+00:00 | minute | 132.875 | 132.934998 | 132.865005 | 132.884995 | 2,441 | null | 63 |
ENTG | 2022-01-07T20:31:00+00:00 | minute | 132.929993 | 132.970001 | 132.895004 | 132.940002 | 3,460 | null | 78 |
ENTG | 2022-01-07T20:32:00+00:00 | minute | 132.940002 | 132.940002 | 132.839996 | 132.889999 | 2,292 | null | 62 |
ENTG | 2022-01-07T20:33:00+00:00 | minute | 132.835007 | 132.835007 | 132.600006 | 132.630005 | 1,710 | null | 63 |
ENTG | 2022-01-07T20:34:00+00:00 | minute | 132.639999 | 132.639999 | 132.5 | 132.565002 | 1,033 | null | 46 |
ENTG | 2022-01-07T20:35:00+00:00 | minute | 132.570007 | 132.570007 | 132.460007 | 132.460007 | 1,088 | null | 37 |
ENTG | 2022-01-07T20:36:00+00:00 | minute | 132.449997 | 132.449997 | 132.369995 | 132.375 | 3,012 | null | 66 |
ENTG | 2022-01-07T20:37:00+00:00 | minute | 132.345001 | 132.429993 | 132.285004 | 132.289993 | 3,443 | null | 94 |
ENTG | 2022-01-07T20:38:00+00:00 | minute | 132.214996 | 132.214996 | 132.149994 | 132.205002 | 645 | null | 33 |
ENTG | 2022-01-07T20:39:00+00:00 | minute | 132.199997 | 132.350006 | 132.149994 | 132.315002 | 5,043 | null | 113 |
ENTG | 2022-01-07T20:40:00+00:00 | minute | 132.309998 | 132.309998 | 132.270004 | 132.309998 | 825 | null | 18 |
ENTG | 2022-01-07T20:41:00+00:00 | minute | 132.369995 | 132.429993 | 132.300003 | 132.354996 | 4,824 | null | 107 |
ENTG | 2022-01-07T20:42:00+00:00 | minute | 132.354996 | 132.404999 | 132.354996 | 132.354996 | 670 | null | 12 |
ENTG | 2022-01-07T20:43:00+00:00 | minute | 132.354996 | 132.410004 | 132.300003 | 132.360001 | 4,960 | null | 104 |
ENTG | 2022-01-07T20:44:00+00:00 | minute | 132.309998 | 132.309998 | 132.190002 | 132.264999 | 2,425 | null | 58 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.