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 | 1,283,472,000 | 7.676575 | 7.78762 | 7.65882 | 7.78732 | 520,788,800 |
AAPL | 1,283,817,600 | 7.72322 | 7.810191 | 7.711484 | 7.75843 | 342,557,600 |
AAPL | 1,283,904,000 | 7.817717 | 7.956449 | 7.797253 | 7.912211 | 526,551,200 |
AAPL | 1,283,990,400 | 7.976005 | 8.020543 | 7.912207 | 7.916721 | 438,575,200 |
AAPL | 1,284,076,800 | 7.920334 | 7.959757 | 7.866466 | 7.926955 | 387,542,400 |
AAPL | 1,284,336,000 | 7.999478 | 8.073508 | 7.997673 | 8.036192 | 388,780,000 |
AAPL | 1,284,422,400 | 8.011219 | 8.100296 | 7.990455 | 8.066893 | 408,150,400 |
AAPL | 1,284,508,800 | 8.070199 | 8.136706 | 8.060268 | 8.13189 | 429,368,800 |
AAPL | 1,284,595,200 | 8.132496 | 8.325997 | 8.110226 | 8.322988 | 652,103,200 |
AAPL | 1,284,681,600 | 8.356695 | 8.364821 | 8.23602 | 8.286879 | 634,477,200 |
AAPL | 1,284,940,800 | 8.308239 | 8.53996 | 8.301318 | 8.523409 | 658,677,600 |
AAPL | 1,285,027,200 | 8.542371 | 8.647398 | 8.510171 | 8.539662 | 668,074,400 |
AAPL | 1,285,113,600 | 8.507757 | 8.66635 | 8.498728 | 8.659429 | 585,289,600 |
AAPL | 1,285,200,000 | 8.616699 | 8.810201 | 8.606768 | 8.694641 | 786,116,800 |
AAPL | 1,285,286,400 | 8.790337 | 8.833371 | 8.743692 | 8.796957 | 649,488,000 |
AAPL | 1,285,545,600 | 8.846914 | 8.869483 | 8.757536 | 8.76205 | 482,834,800 |
AAPL | 1,285,632,000 | 8.780412 | 8.780412 | 8.275743 | 8.632652 | 1,035,042,400 |
AAPL | 1,285,718,400 | 8.643782 | 8.721423 | 8.606767 | 8.647995 | 469,644,000 |
AAPL | 1,285,804,800 | 8.697053 | 8.727146 | 8.463827 | 8.539062 | 673,391,600 |
AAPL | 1,285,891,200 | 8.611284 | 8.624224 | 8.466835 | 8.502045 | 448,142,800 |
AAPL | 1,286,150,400 | 8.474358 | 8.513479 | 8.359099 | 8.385282 | 435,302,000 |
AAPL | 1,286,236,800 | 8.486397 | 8.710594 | 8.480979 | 8.695247 | 501,967,200 |
AAPL | 1,286,323,200 | 8.714803 | 8.787028 | 8.584498 | 8.702765 | 670,868,800 |
AAPL | 1,286,409,600 | 8.737378 | 8.741591 | 8.634158 | 8.703673 | 408,399,600 |
AAPL | 1,286,496,000 | 8.778601 | 8.862562 | 8.727142 | 8.849622 | 658,403,200 |
AAPL | 1,286,755,200 | 8.869783 | 8.945017 | 8.86557 | 8.88844 | 427,753,200 |
AAPL | 1,286,841,600 | 8.889946 | 9.01303 | 8.802073 | 8.984139 | 558,544,000 |
AAPL | 1,286,928,000 | 9.034101 | 9.087065 | 9.022063 | 9.032295 | 630,092,400 |
AAPL | 1,287,014,400 | 9.078938 | 9.10241 | 9.040116 | 9.097596 | 435,296,400 |
AAPL | 1,287,100,800 | 9.251972 | 9.47948 | 9.175836 | 9.471656 | 922,194,000 |
AAPL | 1,287,360,000 | 9.583905 | 9.599854 | 9.458114 | 9.569761 | 1,093,010,800 |
AAPL | 1,287,446,400 | 9.130398 | 9.442469 | 9.028682 | 9.313668 | 1,232,784,000 |
AAPL | 1,287,532,800 | 9.298923 | 9.456914 | 9.234824 | 9.344966 | 721,624,400 |
AAPL | 1,287,619,200 | 9.400034 | 9.471657 | 9.232714 | 9.314569 | 551,460,000 |
AAPL | 1,287,705,600 | 9.30103 | 9.330221 | 9.217672 | 9.252881 | 372,778,000 |
AAPL | 1,287,964,800 | 9.30163 | 9.377164 | 9.282069 | 9.294106 | 392,462,000 |
AAPL | 1,288,051,200 | 9.234821 | 9.32119 | 9.198106 | 9.270331 | 392,929,600 |
AAPL | 1,288,137,600 | 9.258298 | 9.326008 | 9.196606 | 9.263715 | 399,002,800 |
AAPL | 1,288,224,000 | 9.267322 | 9.268827 | 9.055163 | 9.185769 | 551,051,200 |
AAPL | 1,288,310,400 | 9.155377 | 9.205031 | 9.054262 | 9.057572 | 430,511,200 |
AAPL | 1,288,569,600 | 9.094886 | 9.196603 | 9.094285 | 9.15387 | 423,889,200 |
AAPL | 1,288,656,000 | 9.238733 | 9.334731 | 9.238733 | 9.309753 | 433,930,000 |
AAPL | 1,288,742,400 | 9.37024 | 9.415682 | 9.284775 | 9.413275 | 508,348,400 |
AAPL | 1,288,828,800 | 9.493024 | 9.635367 | 9.480385 | 9.577888 | 642,488,000 |
AAPL | 1,288,915,200 | 9.569463 | 9.61701 | 9.532147 | 9.543582 | 361,253,200 |
AAPL | 1,289,174,400 | 9.545689 | 9.623029 | 9.532447 | 9.588422 | 281,758,400 |
AAPL | 1,289,260,800 | 9.661553 | 9.669077 | 9.46444 | 9.511988 | 383,544,000 |
AAPL | 1,289,347,200 | 9.528839 | 9.592939 | 9.43585 | 9.57067 | 384,227,200 |
AAPL | 1,289,433,600 | 9.479485 | 9.581804 | 9.456915 | 9.52914 | 361,284,000 |
AAPL | 1,289,520,000 | 9.509574 | 9.52462 | 9.137317 | 9.269728 | 795,846,800 |
AAPL | 1,289,779,200 | 9.282669 | 9.345263 | 9.216764 | 9.239936 | 403,606,000 |
AAPL | 1,289,865,600 | 9.200214 | 9.25679 | 9.007615 | 9.075928 | 657,650,000 |
AAPL | 1,289,952,000 | 9.064192 | 9.148153 | 8.96067 | 9.043127 | 479,449,600 |
AAPL | 1,290,038,400 | 9.184564 | 9.319083 | 9.169217 | 9.281767 | 494,491,200 |
AAPL | 1,290,124,800 | 9.267927 | 9.280867 | 9.185772 | 9.230611 | 384,843,200 |
AAPL | 1,290,384,000 | 9.229102 | 9.430128 | 9.204727 | 9.430128 | 393,075,200 |
AAPL | 1,290,470,400 | 9.342556 | 9.381678 | 9.225492 | 9.290794 | 519,447,600 |
AAPL | 1,290,556,800 | 9.389202 | 9.491521 | 9.381679 | 9.473464 | 413,725,200 |
AAPL | 1,290,729,600 | 9.441567 | 9.560738 | 9.417492 | 9.479485 | 237,585,600 |
AAPL | 1,290,988,800 | 9.494527 | 9.554112 | 9.370542 | 9.535756 | 445,785,200 |
AAPL | 1,291,075,200 | 9.435545 | 9.460222 | 9.355195 | 9.363622 | 501,858,000 |
AAPL | 1,291,161,600 | 9.487607 | 9.562239 | 9.479482 | 9.521613 | 461,750,800 |
AAPL | 1,291,248,000 | 9.55562 | 9.599858 | 9.476173 | 9.574279 | 462,837,200 |
AAPL | 1,291,334,400 | 9.53997 | 9.589323 | 9.519807 | 9.55291 | 342,092,800 |
AAPL | 1,291,593,600 | 9.589023 | 9.700069 | 9.582403 | 9.634465 | 448,481,600 |
AAPL | 1,291,680,000 | 9.744307 | 9.750023 | 9.573375 | 9.576083 | 391,454,000 |
AAPL | 1,291,766,400 | 9.618817 | 9.660647 | 9.542982 | 9.660346 | 321,935,600 |
AAPL | 1,291,852,800 | 9.694053 | 9.705186 | 9.60046 | 9.62273 | 294,151,200 |
AAPL | 1,291,939,200 | 9.619417 | 9.661548 | 9.587818 | 9.646802 | 262,511,200 |
AAPL | 1,292,198,400 | 9.761461 | 9.782226 | 9.660045 | 9.680207 | 439,815,600 |
AAPL | 1,292,284,800 | 9.682013 | 9.706389 | 9.599856 | 9.638678 | 351,008,000 |
AAPL | 1,292,371,200 | 9.629954 | 9.720236 | 9.605579 | 9.640789 | 417,312,000 |
AAPL | 1,292,457,600 | 9.662754 | 9.708497 | 9.632962 | 9.667569 | 322,030,800 |
AAPL | 1,292,544,000 | 9.679003 | 9.683818 | 9.636872 | 9.648308 | 386,929,200 |
AAPL | 1,292,803,200 | 9.678104 | 9.727759 | 9.576689 | 9.696461 | 385,610,400 |
AAPL | 1,292,889,600 | 9.720232 | 9.762061 | 9.691643 | 9.756344 | 256,354,000 |
AAPL | 1,292,976,000 | 9.761158 | 9.802085 | 9.736782 | 9.785233 | 265,921,600 |
AAPL | 1,293,062,400 | 9.780419 | 9.784933 | 9.725348 | 9.738288 | 223,157,200 |
AAPL | 1,293,408,000 | 9.71572 | 9.793662 | 9.675695 | 9.77079 | 249,816,000 |
AAPL | 1,293,494,400 | 9.807807 | 9.830377 | 9.782228 | 9.794566 | 175,924,000 |
AAPL | 1,293,580,800 | 9.817131 | 9.824053 | 9.783426 | 9.789145 | 163,139,200 |
AAPL | 1,293,667,200 | 9.794866 | 9.795769 | 9.721739 | 9.740096 | 157,494,400 |
AAPL | 1,293,753,600 | 9.718728 | 9.734677 | 9.669374 | 9.706991 | 193,508,000 |
AAPL | 1,294,012,800 | 9.799679 | 9.938711 | 9.775604 | 9.917947 | 445,138,400 |
AAPL | 1,294,099,200 | 10.004314 | 10.006119 | 9.875212 | 9.969707 | 309,080,800 |
AAPL | 1,294,185,600 | 9.917343 | 10.061491 | 9.915838 | 10.051259 | 255,519,600 |
AAPL | 1,294,272,000 | 10.07293 | 10.088879 | 10.01816 | 10.043138 | 300,428,800 |
AAPL | 1,294,358,400 | 10.05096 | 10.121981 | 9.988064 | 10.11506 | 311,931,200 |
AAPL | 1,294,617,600 | 10.196615 | 10.329026 | 10.14666 | 10.305553 | 448,560,000 |
AAPL | 1,294,704,000 | 10.378681 | 10.381087 | 10.215874 | 10.281178 | 444,108,000 |
AAPL | 1,294,790,400 | 10.329629 | 10.365139 | 10.292012 | 10.364838 | 302,590,400 |
AAPL | 1,294,876,800 | 10.387104 | 10.431642 | 10.347681 | 10.402752 | 296,780,400 |
AAPL | 1,294,963,200 | 10.409073 | 10.487015 | 10.365437 | 10.487015 | 308,840,000 |
AAPL | 1,295,308,800 | 9.916439 | 10.375066 | 9.81051 | 10.251381 | 1,880,998,000 |
AAPL | 1,295,395,200 | 10.483104 | 10.490628 | 10.137931 | 10.196915 | 1,135,612,800 |
AAPL | 1,295,481,600 | 10.124386 | 10.180661 | 9.934496 | 10.011536 | 764,789,200 |
AAPL | 1,295,568,000 | 10.044343 | 10.077748 | 9.829475 | 9.832184 | 754,401,200 |
AAPL | 1,295,827,200 | 9.836693 | 10.155084 | 9.832179 | 10.155084 | 574,683,200 |
AAPL | 1,295,913,600 | 10.12138 | 10.275158 | 10.068415 | 10.273953 | 546,868,000 |
AAPL | 1,296,000,000 | 10.320902 | 10.40035 | 10.276966 | 10.347686 | 506,875,600 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.