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 | 1,195,776,000 | 5.176099 | 5.177604 | 5.108389 | 5.162257 | 465,757,600 |
AAPL | 1,196,035,200 | 5.223946 | 5.334689 | 5.186629 | 5.192348 | 1,305,754,800 |
AAPL | 1,196,121,600 | 5.272999 | 5.290153 | 5.116212 | 5.260661 | 1,317,030,400 |
AAPL | 1,196,208,000 | 5.32115 | 5.434904 | 5.276913 | 5.423469 | 1,150,912,000 |
AAPL | 1,196,294,400 | 5.399694 | 5.572431 | 5.391267 | 5.545949 | 1,050,926,800 |
AAPL | 1,196,380,800 | 5.637734 | 5.648568 | 5.407819 | 5.483655 | 1,187,802,000 |
AAPL | 1,196,640,000 | 5.472821 | 5.541435 | 5.347632 | 5.38254 | 961,469,600 |
AAPL | 1,196,726,400 | 5.331081 | 5.443931 | 5.326265 | 5.411129 | 773,799,600 |
AAPL | 1,196,812,800 | 5.503819 | 5.59741 | 5.489374 | 5.582363 | 892,402,000 |
AAPL | 1,196,899,200 | 5.603127 | 5.720793 | 5.60102 | 5.716279 | 899,810,800 |
AAPL | 1,196,985,600 | 5.734035 | 5.867952 | 5.6588 | 5.847187 | 1,066,066,400 |
AAPL | 1,197,244,800 | 5.82582 | 5.888113 | 5.798735 | 5.844477 | 722,377,600 |
AAPL | 1,197,331,200 | 5.860728 | 5.923323 | 5.639239 | 5.673847 | 1,110,925,200 |
AAPL | 1,197,417,600 | 5.821306 | 5.852603 | 5.590188 | 5.743665 | 1,225,660,800 |
AAPL | 1,197,504,000 | 5.723502 | 5.781583 | 5.65218 | 5.772855 | 864,617,600 |
AAPL | 1,197,590,400 | 5.728918 | 5.814083 | 5.703941 | 5.72952 | 674,312,800 |
AAPL | 1,197,849,600 | 5.739449 | 5.797528 | 5.506524 | 5.549256 | 1,024,693,600 |
AAPL | 1,197,936,000 | 5.613058 | 5.637433 | 5.374716 | 5.506526 | 1,222,603,200 |
AAPL | 1,198,022,400 | 5.506526 | 5.556482 | 5.443931 | 5.510739 | 827,478,400 |
AAPL | 1,198,108,800 | 5.580256 | 5.65248 | 5.517059 | 5.633822 | 774,057,200 |
AAPL | 1,198,195,200 | 5.721395 | 5.835449 | 5.714473 | 5.835449 | 993,960,800 |
AAPL | 1,198,454,400 | 5.869153 | 5.998556 | 5.861932 | 5.982606 | 480,202,800 |
AAPL | 1,198,627,200 | 5.988926 | 6.047608 | 5.923021 | 5.98712 | 703,732,400 |
AAPL | 1,198,713,600 | 5.987122 | 6.107796 | 5.952514 | 5.975686 | 795,527,600 |
AAPL | 1,198,800,000 | 6.036474 | 6.065665 | 5.924827 | 6.013603 | 699,647,200 |
AAPL | 1,199,059,200 | 6.003673 | 6.033766 | 5.951009 | 5.96094 | 539,333,200 |
AAPL | 1,199,232,000 | 5.996751 | 6.026544 | 5.794522 | 5.863436 | 1,079,178,800 |
AAPL | 1,199,318,400 | 5.880591 | 5.940176 | 5.798736 | 5.866146 | 842,066,400 |
AAPL | 1,199,404,800 | 5.761419 | 5.808064 | 5.383444 | 5.418352 | 1,455,832,000 |
AAPL | 1,199,664,000 | 5.454464 | 5.525185 | 5.122833 | 5.345827 | 2,072,193,200 |
AAPL | 1,199,750,400 | 5.421057 | 5.490875 | 5.139984 | 5.153526 | 1,523,816,000 |
AAPL | 1,199,836,800 | 5.155034 | 5.401802 | 5.064753 | 5.398793 | 1,813,882,000 |
AAPL | 1,199,923,200 | 5.344021 | 5.446941 | 5.278718 | 5.357262 | 1,482,975,200 |
AAPL | 1,200,009,600 | 5.296472 | 5.352146 | 5.115911 | 5.196863 | 1,232,285,600 |
AAPL | 1,200,268,800 | 5.342217 | 5.399394 | 5.271496 | 5.380135 | 1,100,450,400 |
AAPL | 1,200,355,200 | 5.348235 | 5.393375 | 4.955212 | 5.087023 | 2,343,278,000 |
AAPL | 1,200,441,600 | 4.972366 | 5.08612 | 4.715668 | 4.804143 | 2,213,845,200 |
AAPL | 1,200,528,000 | 4.860417 | 4.976277 | 4.767428 | 4.841759 | 1,757,859,600 |
AAPL | 1,200,614,400 | 4.866435 | 4.988014 | 4.803239 | 4.855903 | 1,724,343,600 |
AAPL | 1,200,960,000 | 4.455659 | 4.814374 | 4.393666 | 4.683768 | 2,434,754,000 |
AAPL | 1,201,046,400 | 4.098448 | 4.213105 | 3.796007 | 4.185118 | 3,372,969,600 |
AAPL | 1,201,132,800 | 4.212804 | 4.23417 | 3.972657 | 4.080693 | 2,005,866,800 |
AAPL | 1,201,219,200 | 4.18271 | 4.185719 | 3.900432 | 3.912469 | 1,554,739,200 |
AAPL | 1,201,478,400 | 3.856796 | 4.008468 | 3.805335 | 3.912469 | 1,474,844,000 |
AAPL | 1,201,564,800 | 3.946777 | 3.99613 | 3.88358 | 3.958513 | 1,099,982,800 |
AAPL | 1,201,651,200 | 3.953397 | 4.076179 | 3.912168 | 3.977772 | 1,243,051,600 |
AAPL | 1,201,737,600 | 3.895617 | 4.112291 | 3.894113 | 4.073471 | 1,345,674,400 |
AAPL | 1,201,824,000 | 4.099953 | 4.110486 | 3.977773 | 4.02502 | 1,010,744,000 |
AAPL | 1,202,083,200 | 4.038861 | 4.089719 | 3.954899 | 3.961822 | 899,234,000 |
AAPL | 1,202,169,600 | 3.925107 | 4.032541 | 3.879064 | 3.892907 | 1,141,042,000 |
AAPL | 1,202,256,000 | 3.937147 | 3.969949 | 3.664499 | 3.67142 | 1,573,272,400 |
AAPL | 1,202,342,400 | 3.610329 | 3.755079 | 3.529076 | 3.648547 | 2,083,331,600 |
AAPL | 1,202,428,800 | 3.673826 | 3.782765 | 3.659381 | 3.776145 | 1,355,972,800 |
AAPL | 1,202,688,000 | 3.852282 | 3.911567 | 3.827906 | 3.895617 | 1,201,432,400 |
AAPL | 1,202,774,400 | 3.933234 | 3.942262 | 3.720171 | 3.757488 | 1,225,980,000 |
AAPL | 1,202,860,800 | 3.812257 | 3.905547 | 3.780658 | 3.894111 | 968,534,000 |
AAPL | 1,202,947,200 | 3.894113 | 3.936244 | 3.822188 | 3.835731 | 954,097,200 |
AAPL | 1,203,033,600 | 3.799919 | 3.824294 | 3.733412 | 3.750565 | 901,300,400 |
AAPL | 1,203,379,200 | 3.791492 | 3.814364 | 3.654567 | 3.676836 | 1,005,046,000 |
AAPL | 1,203,465,600 | 3.677438 | 3.749662 | 3.661789 | 3.726189 | 967,439,200 |
AAPL | 1,203,552,000 | 3.793298 | 3.805938 | 3.637113 | 3.657576 | 938,114,800 |
AAPL | 1,203,638,400 | 3.685864 | 3.686766 | 3.486944 | 3.594981 | 1,529,878,000 |
AAPL | 1,203,897,600 | 3.568801 | 3.616349 | 3.510721 | 3.603409 | 1,256,774,400 |
AAPL | 1,203,984,000 | 3.54021 | 3.644033 | 3.474004 | 3.585651 | 1,504,888,000 |
AAPL | 1,204,070,400 | 3.557965 | 3.703017 | 3.553753 | 3.700309 | 1,475,138,000 |
AAPL | 1,204,156,800 | 3.827905 | 3.978374 | 3.784872 | 3.909459 | 1,618,254,400 |
AAPL | 1,204,243,200 | 3.890801 | 3.918487 | 3.755681 | 3.762301 | 1,255,480,800 |
AAPL | 1,204,502,400 | 3.744849 | 3.791193 | 3.551046 | 3.663295 | 1,593,043,200 |
AAPL | 1,204,588,800 | 3.671118 | 3.758088 | 3.623269 | 3.750264 | 1,785,383,600 |
AAPL | 1,204,675,200 | 3.718966 | 3.765913 | 3.678942 | 3.746352 | 1,221,836,000 |
AAPL | 1,204,761,600 | 3.749963 | 3.836933 | 3.635607 | 3.639219 | 1,473,698,800 |
AAPL | 1,204,848,000 | 3.62357 | 3.700911 | 3.582644 | 3.678943 | 1,230,462,800 |
AAPL | 1,205,107,200 | 3.670818 | 3.715357 | 3.592273 | 3.601903 | 999,588,800 |
AAPL | 1,205,193,600 | 3.734616 | 3.836332 | 3.671419 | 3.83242 | 1,163,943,200 |
AAPL | 1,205,280,000 | 3.823091 | 3.872444 | 3.766815 | 3.792696 | 1,059,629,200 |
AAPL | 1,205,366,400 | 3.734615 | 3.89712 | 3.701511 | 3.850174 | 1,262,102,800 |
AAPL | 1,205,452,800 | 3.908556 | 3.921196 | 3.737625 | 3.810151 | 1,156,640,800 |
AAPL | 1,205,712,000 | 3.687971 | 3.869736 | 3.687971 | 3.813761 | 1,072,598,800 |
AAPL | 1,205,798,400 | 3.88749 | 4.002448 | 3.872142 | 3.99703 | 1,205,120,000 |
AAPL | 1,205,884,800 | 4.006061 | 4.041271 | 3.902238 | 3.902238 | 1,010,536,800 |
AAPL | 1,205,971,200 | 3.945873 | 4.011176 | 3.887491 | 4.010574 | 908,787,600 |
AAPL | 1,206,316,800 | 4.032843 | 4.238683 | 4.021708 | 4.198959 | 1,066,920,400 |
AAPL | 1,206,403,200 | 4.211898 | 4.306393 | 4.132753 | 4.242594 | 1,052,391,200 |
AAPL | 1,206,489,600 | 4.239284 | 4.38584 | 4.232362 | 4.365376 | 1,182,084,400 |
AAPL | 1,206,576,000 | 4.362067 | 4.372901 | 4.212803 | 4.220627 | 999,829,600 |
AAPL | 1,206,662,400 | 4.267274 | 4.35304 | 4.261255 | 4.303687 | 714,610,400 |
AAPL | 1,206,921,600 | 4.31151 | 4.384939 | 4.28894 | 4.318431 | 768,065,200 |
AAPL | 1,207,008,000 | 4.402693 | 4.503807 | 4.321742 | 4.499895 | 1,032,567,200 |
AAPL | 1,207,094,400 | 4.477323 | 4.55015 | 4.38915 | 4.438503 | 1,044,968,400 |
AAPL | 1,207,180,800 | 4.425565 | 4.62328 | 4.423759 | 4.56249 | 1,051,568,000 |
AAPL | 1,207,267,200 | 4.579945 | 4.65578 | 4.53661 | 4.606728 | 854,417,200 |
AAPL | 1,207,526,400 | 4.698512 | 4.805646 | 4.667817 | 4.69129 | 1,158,326,400 |
AAPL | 1,207,612,800 | 4.620872 | 4.708143 | 4.583857 | 4.599505 | 1,014,294,400 |
AAPL | 1,207,699,200 | 4.61365 | 4.631103 | 4.527882 | 4.557374 | 873,398,400 |
AAPL | 1,207,785,600 | 4.548046 | 4.677147 | 4.532096 | 4.650966 | 955,763,200 |
AAPL | 1,207,872,000 | 4.595894 | 4.613348 | 4.405702 | 4.427971 | 1,210,076,000 |
AAPL | 1,208,131,200 | 4.416838 | 4.49147 | 4.349729 | 4.447232 | 845,087,600 |
AAPL | 1,208,217,600 | 4.495985 | 4.505615 | 4.385241 | 4.46529 | 698,037,200 |
AAPL | 1,208,304,000 | 4.565802 | 4.637425 | 4.532699 | 4.625388 | 795,774,000 |
AAPL | 1,208,390,400 | 4.63953 | 4.694601 | 4.614854 | 4.64916 | 704,267,200 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.