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 | 1,183,420,800 | 3.671421 | 3.833926 | 3.656374 | 3.827005 | 1,162,481,600 |
AAPL | 1,183,593,600 | 3.876057 | 4.001547 | 3.872746 | 3.994926 | 1,453,051,600 |
AAPL | 1,183,680,000 | 4.00636 | 4.01268 | 3.924205 | 3.981383 | 874,694,800 |
AAPL | 1,183,939,200 | 3.983789 | 3.999438 | 3.887489 | 3.922097 | 995,820,000 |
AAPL | 1,184,025,600 | 3.878463 | 4.047588 | 3.876356 | 3.982888 | 1,255,007,600 |
AAPL | 1,184,112,000 | 3.974462 | 4.023515 | 3.951591 | 3.984092 | 821,772,000 |
AAPL | 1,184,198,400 | 4.028029 | 4.039765 | 3.984092 | 4.034649 | 704,608,800 |
AAPL | 1,184,284,800 | 4.063538 | 4.148402 | 4.04819 | 4.144791 | 907,606,000 |
AAPL | 1,184,544,000 | 4.164654 | 4.212503 | 4.13787 | 4.155927 | 936,112,800 |
AAPL | 1,184,630,400 | 4.161946 | 4.201067 | 4.137871 | 4.180303 | 709,959,600 |
AAPL | 1,184,716,800 | 4.158634 | 4.166158 | 4.093933 | 4.156528 | 756,856,800 |
AAPL | 1,184,803,200 | 4.222132 | 4.237481 | 4.202572 | 4.213104 | 732,891,600 |
AAPL | 1,184,889,600 | 4.262758 | 4.338895 | 4.213103 | 4.325954 | 1,167,773,600 |
AAPL | 1,185,148,800 | 4.312714 | 4.370193 | 4.241091 | 4.324451 | 1,036,490,000 |
AAPL | 1,185,235,200 | 4.179399 | 4.243197 | 4.037056 | 4.059326 | 1,795,292,800 |
AAPL | 1,185,321,600 | 4.133355 | 4.16375 | 4.062636 | 4.130647 | 1,496,182,800 |
AAPL | 1,185,408,000 | 4.390955 | 4.468898 | 4.121619 | 4.393664 | 2,186,629,200 |
AAPL | 1,185,494,400 | 4.399381 | 4.481537 | 4.326857 | 4.328963 | 1,161,098,400 |
AAPL | 1,185,753,600 | 4.343412 | 4.377116 | 4.200166 | 4.25614 | 1,106,988,400 |
AAPL | 1,185,840,000 | 4.302482 | 4.31783 | 3.957911 | 3.965133 | 1,762,392,800 |
AAPL | 1,185,926,400 | 4.021708 | 4.074071 | 3.845059 | 4.062636 | 1,750,156,800 |
AAPL | 1,186,012,800 | 4.11229 | 4.12162 | 4.037056 | 4.107475 | 852,644,800 |
AAPL | 1,186,099,200 | 4.070461 | 4.091226 | 3.957309 | 3.967842 | 679,187,600 |
AAPL | 1,186,358,400 | 3.99944 | 4.070761 | 3.861009 | 4.070159 | 925,170,400 |
AAPL | 1,186,444,800 | 4.060831 | 4.130046 | 3.991314 | 4.063539 | 949,936,400 |
AAPL | 1,186,531,200 | 4.1156 | 4.118609 | 3.972354 | 4.032842 | 808,096,800 |
AAPL | 1,186,617,600 | 3.945573 | 4.00245 | 3.764409 | 3.803531 | 1,125,395,600 |
AAPL | 1,186,704,000 | 3.705125 | 3.844458 | 3.620261 | 3.761701 | 1,410,749,200 |
AAPL | 1,186,963,200 | 3.861611 | 3.892608 | 3.806841 | 3.845662 | 752,911,600 |
AAPL | 1,187,049,600 | 3.860707 | 3.861008 | 3.722878 | 3.732508 | 739,006,800 |
AAPL | 1,187,136,000 | 3.693688 | 3.757487 | 3.600699 | 3.608222 | 992,852,000 |
AAPL | 1,187,222,400 | 3.521252 | 3.566091 | 3.359047 | 3.522455 | 1,866,690,000 |
AAPL | 1,187,308,800 | 3.67172 | 3.71656 | 3.605816 | 3.673225 | 1,195,062,400 |
AAPL | 1,187,568,000 | 3.730404 | 3.746654 | 3.626279 | 3.67804 | 803,317,200 |
AAPL | 1,187,654,400 | 3.67774 | 3.880872 | 3.641327 | 3.839041 | 1,303,047,200 |
AAPL | 1,187,740,800 | 3.948882 | 3.994925 | 3.922098 | 3.987702 | 1,061,765,600 |
AAPL | 1,187,827,200 | 4.005156 | 4.01268 | 3.904945 | 3.944367 | 866,838,000 |
AAPL | 1,187,913,600 | 3.928117 | 4.07377 | 3.906449 | 4.071663 | 911,834,000 |
AAPL | 1,188,172,800 | 4.014186 | 4.052405 | 3.975365 | 3.979879 | 707,439,600 |
AAPL | 1,188,259,200 | 3.941959 | 3.984693 | 3.810752 | 3.816469 | 1,179,365,600 |
AAPL | 1,188,345,600 | 3.908556 | 4.037959 | 3.898325 | 4.034949 | 1,166,860,800 |
AAPL | 1,188,432,000 | 3.992518 | 4.160441 | 3.981384 | 4.100254 | 1,435,582,400 |
AAPL | 1,188,518,400 | 4.197755 | 4.20257 | 4.13516 | 4.16736 | 876,887,200 |
AAPL | 1,188,864,000 | 4.211297 | 4.385539 | 4.208288 | 4.338292 | 1,316,842,800 |
AAPL | 1,188,950,400 | 4.362669 | 4.38885 | 4.095738 | 4.115601 | 2,328,222,400 |
AAPL | 1,189,036,800 | 4.07949 | 4.139977 | 3.993722 | 4.062938 | 1,901,261,600 |
AAPL | 1,189,123,200 | 3.972657 | 3.981384 | 3.912169 | 3.965434 | 1,430,576,000 |
AAPL | 1,189,382,400 | 4.122523 | 4.154121 | 4.031038 | 4.114097 | 1,487,838,800 |
AAPL | 1,189,468,800 | 4.149909 | 4.161946 | 4.02502 | 4.077384 | 971,885,600 |
AAPL | 1,189,555,200 | 4.092428 | 4.195047 | 4.085206 | 4.118309 | 1,022,770,000 |
AAPL | 1,189,641,600 | 4.177895 | 4.183012 | 4.112291 | 4.128843 | 656,163,200 |
AAPL | 1,189,728,000 | 4.109883 | 4.182408 | 4.098749 | 4.177293 | 607,320,000 |
AAPL | 1,189,987,200 | 4.182711 | 4.230859 | 4.14088 | 4.165256 | 793,371,600 |
AAPL | 1,190,073,600 | 4.184815 | 4.29887 | 4.1478 | 4.240788 | 1,064,089,600 |
AAPL | 1,190,160,000 | 4.303985 | 4.308198 | 4.195045 | 4.236274 | 1,026,880,400 |
AAPL | 1,190,246,400 | 4.217617 | 4.266971 | 4.192639 | 4.222432 | 691,840,800 |
AAPL | 1,190,332,800 | 4.247409 | 4.353037 | 4.222432 | 4.337991 | 1,138,880,400 |
AAPL | 1,190,592,000 | 4.415633 | 4.509526 | 4.413226 | 4.462278 | 1,052,161,600 |
AAPL | 1,190,678,400 | 4.418944 | 4.610942 | 4.418342 | 4.609737 | 1,192,550,800 |
AAPL | 1,190,764,800 | 4.648558 | 4.664507 | 4.551656 | 4.597398 | 975,268,000 |
AAPL | 1,190,851,200 | 4.627493 | 4.650063 | 4.583857 | 4.649461 | 658,198,800 |
AAPL | 1,190,937,600 | 4.617561 | 4.65247 | 4.596796 | 4.618464 | 615,101,200 |
AAPL | 1,191,196,800 | 4.653373 | 4.737033 | 4.602214 | 4.704833 | 837,068,400 |
AAPL | 1,191,283,200 | 4.711151 | 4.772543 | 4.69129 | 4.76833 | 792,069,600 |
AAPL | 1,191,369,600 | 4.748168 | 4.790298 | 4.724995 | 4.75238 | 692,518,400 |
AAPL | 1,191,456,000 | 4.754787 | 4.757194 | 4.619366 | 4.701822 | 656,958,400 |
AAPL | 1,191,542,400 | 4.765923 | 4.862523 | 4.74576 | 4.858611 | 943,471,200 |
AAPL | 1,191,801,600 | 4.920002 | 5.053016 | 4.904353 | 5.053016 | 835,928,800 |
AAPL | 1,191,888,000 | 5.121928 | 5.149314 | 5.015999 | 5.05151 | 1,104,286,400 |
AAPL | 1,191,974,400 | 5.042182 | 5.052112 | 4.983499 | 5.01931 | 667,590,000 |
AAPL | 1,192,060,800 | 5.100563 | 5.172486 | 4.61064 | 4.882084 | 1,643,992,000 |
AAPL | 1,192,147,200 | 4.905556 | 5.034055 | 4.869142 | 5.033152 | 988,176,000 |
AAPL | 1,192,406,400 | 5.055122 | 5.10297 | 4.920302 | 5.025028 | 1,077,930,000 |
AAPL | 1,192,492,800 | 4.981695 | 5.121329 | 4.969958 | 5.103273 | 1,067,830,400 |
AAPL | 1,192,579,200 | 5.196864 | 5.207397 | 5.091236 | 5.19867 | 1,127,613,200 |
AAPL | 1,192,665,600 | 5.161053 | 5.242004 | 5.147512 | 5.221241 | 823,676,000 |
AAPL | 1,192,752,000 | 5.243506 | 5.255242 | 5.115909 | 5.128549 | 1,291,780,000 |
AAPL | 1,193,011,200 | 5.126445 | 5.263371 | 5.114708 | 5.24712 | 1,649,499,600 |
AAPL | 1,193,097,600 | 5.67445 | 5.675653 | 5.499907 | 5.602225 | 1,795,164,000 |
AAPL | 1,193,184,000 | 5.591692 | 5.633823 | 5.393977 | 5.595303 | 1,288,481,600 |
AAPL | 1,193,270,400 | 5.563403 | 5.594399 | 5.466802 | 5.500507 | 973,602,000 |
AAPL | 1,193,356,800 | 5.576043 | 5.578451 | 5.503518 | 5.558289 | 706,876,800 |
AAPL | 1,193,616,000 | 5.580855 | 5.615163 | 5.558286 | 5.570022 | 540,554,000 |
AAPL | 1,193,702,400 | 5.602826 | 5.698824 | 5.55919 | 5.627502 | 939,414,000 |
AAPL | 1,193,788,800 | 5.646461 | 5.721395 | 5.565811 | 5.716279 | 833,310,800 |
AAPL | 1,193,875,200 | 5.675653 | 5.720794 | 5.416848 | 5.640745 | 805,036,400 |
AAPL | 1,193,961,600 | 5.69401 | 5.700931 | 5.521874 | 5.653685 | 1,002,114,400 |
AAPL | 1,194,220,800 | 5.576043 | 5.686486 | 5.544444 | 5.602826 | 804,176,800 |
AAPL | 1,194,307,200 | 5.629007 | 5.777971 | 5.575441 | 5.771651 | 954,727,200 |
AAPL | 1,194,393,600 | 5.73614 | 5.798435 | 5.601321 | 5.606437 | 994,327,600 |
AAPL | 1,194,480,000 | 5.617573 | 5.624494 | 5.048804 | 5.280525 | 1,890,378,000 |
AAPL | 1,194,566,400 | 5.150519 | 5.26999 | 4.971762 | 4.976577 | 1,526,380,800 |
AAPL | 1,194,825,600 | 4.973869 | 5.046696 | 4.532998 | 4.627191 | 1,769,065,200 |
AAPL | 1,194,912,000 | 4.840555 | 5.145404 | 4.627192 | 5.114708 | 1,739,446,800 |
AAPL | 1,194,998,400 | 5.331383 | 5.343721 | 4.927526 | 4.998848 | 1,449,168,000 |
AAPL | 1,195,084,800 | 5.007273 | 5.103572 | 4.824003 | 4.944377 | 1,487,410,400 |
AAPL | 1,195,171,200 | 4.97447 | 5.026231 | 4.794811 | 5.007272 | 1,383,494,000 |
AAPL | 1,195,430,400 | 4.998548 | 5.061744 | 4.878173 | 4.933846 | 1,154,428,800 |
AAPL | 1,195,516,800 | 4.985608 | 5.16978 | 4.921207 | 5.081305 | 1,543,642,800 |
AAPL | 1,195,603,200 | 4.990722 | 5.186631 | 4.955512 | 5.069568 | 1,217,809,600 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.