symbol
stringclasses 474
values | time
int64 -252,374,400
1.76B
| open
float64 0
37.6k
| high
float64 0
37.6k
| low
float64 0
36.8k
| close
float64 0
36.8k
| volume
int64 0
9.23B
|
|---|---|---|---|---|---|---|
A
| 1,081,296,000 | 19.319954 | 19.487955 | 18.899956 | 19.115955 | 3,353,383 |
A
| 1,081,382,400 | 19.210321 | 19.649243 | 18.981842 | 19.13817 | 2,306,420 |
A
| 1,081,728,000 | 19.097954 | 19.361954 | 19.049955 | 19.121954 | 1,325,584 |
A
| 1,081,814,400 | 19.139952 | 19.145951 | 18.395953 | 18.605953 | 3,510,098 |
A
| 1,081,900,800 | 18.455954 | 18.665954 | 18.269955 | 18.455954 | 3,193,591 |
A
| 1,081,987,200 | 18.578995 | 18.59102 | 17.677102 | 17.977734 | 4,098,237 |
A
| 1,082,073,600 | 18.479952 | 18.539952 | 17.735953 | 18.077953 | 4,137,940 |
A
| 1,082,332,800 | 18.067925 | 18.326467 | 17.923622 | 18.278368 | 2,512,905 |
A
| 1,082,419,200 | 18.368557 | 18.386594 | 17.280272 | 17.280272 | 4,013,239 |
A
| 1,082,505,600 | 17.466656 | 17.707161 | 17.436593 | 17.460644 | 5,752,351 |
A
| 1,082,592,000 | 17.399955 | 17.819954 | 17.123956 | 17.621954 | 3,742,726 |
A
| 1,082,678,400 | 17.598939 | 17.887544 | 17.472673 | 17.737228 | 3,408,883 |
A
| 1,082,937,600 | 17.699954 | 17.885953 | 17.315955 | 17.453955 | 3,066,513 |
A
| 1,083,024,000 | 17.459959 | 17.747958 | 17.219959 | 17.285959 | 2,374,503 |
A
| 1,083,110,400 | 17.159955 | 17.219955 | 16.877955 | 16.979956 | 3,082,450 |
A
| 1,083,196,800 | 16.889959 | 17.027958 | 16.38596 | 16.67996 | 3,176,815 |
A
| 1,083,283,200 | 16.709956 | 16.847956 | 16.145957 | 16.205957 | 3,051,554 |
A
| 1,083,542,400 | 16.229959 | 16.613959 | 16.079959 | 16.355959 | 4,148,565 |
A
| 1,083,628,800 | 16.469962 | 16.499963 | 15.599965 | 16.037964 | 7,329,015 |
A
| 1,083,715,200 | 16.031967 | 16.337965 | 15.953966 | 16.085966 | 5,333,370 |
A
| 1,083,801,600 | 15.95996 | 16.02596 | 15.719961 | 15.803961 | 2,469,986 |
A
| 1,083,888,000 | 15.719963 | 16.067963 | 15.665964 | 15.785963 | 4,021,487 |
A
| 1,084,147,200 | 15.509962 | 15.623961 | 15.029962 | 15.245962 | 6,914,228 |
A
| 1,084,233,600 | 15.41996 | 15.749959 | 15.299959 | 15.719958 | 5,423,122 |
A
| 1,084,320,000 | 15.725969 | 15.839968 | 15.167969 | 15.695968 | 5,729,004 |
A
| 1,084,406,400 | 15.449964 | 15.725964 | 15.251965 | 15.611963 | 4,103,829 |
A
| 1,084,492,800 | 15.611962 | 15.797963 | 15.239964 | 15.353964 | 3,197,925 |
A
| 1,084,752,000 | 15.26997 | 15.35397 | 14.99397 | 15.311969 | 4,593,548 |
A
| 1,084,838,400 | 15.719961 | 15.881962 | 14.699964 | 15.239964 | 12,886,065 |
A
| 1,084,924,800 | 15.419963 | 15.659961 | 15.095963 | 15.125962 | 7,976,429 |
A
| 1,085,011,200 | 15.059965 | 15.059965 | 14.579966 | 14.579966 | 5,571,030 |
A
| 1,085,097,600 | 14.645966 | 14.771966 | 14.477967 | 14.627967 | 3,700,786 |
A
| 1,085,356,800 | 14.742948 | 14.881238 | 14.580606 | 14.640733 | 4,494,570 |
A
| 1,085,443,200 | 14.63997 | 14.85597 | 14.279971 | 14.83797 | 6,729,972 |
A
| 1,085,529,600 | 14.941365 | 15.127757 | 14.88124 | 15.007504 | 5,301,076 |
A
| 1,085,616,000 | 15.047962 | 15.353961 | 14.999962 | 15.245961 | 5,504,066 |
A
| 1,085,702,400 | 15.245961 | 15.485961 | 15.10796 | 15.419961 | 4,778,224 |
A
| 1,086,048,000 | 15.302117 | 15.560659 | 15.272055 | 15.512558 | 6,360,760 |
A
| 1,086,134,400 | 15.485963 | 15.521962 | 15.119963 | 15.239964 | 4,273,267 |
A
| 1,086,220,800 | 15.179965 | 15.281964 | 15.029965 | 15.029965 | 4,591,591 |
A
| 1,086,307,200 | 15.211932 | 15.362248 | 15.115731 | 15.16383 | 3,632,284 |
A
| 1,086,566,400 | 15.302118 | 15.981544 | 15.28408 | 15.939456 | 5,046,640 |
A
| 1,086,652,800 | 15.957495 | 15.999583 | 15.771104 | 15.969521 | 3,578,321 |
A
| 1,086,739,200 | 15.969527 | 16.077754 | 15.729021 | 15.753072 | 4,552,168 |
A
| 1,086,825,600 | 15.689963 | 15.821963 | 15.611962 | 15.779963 | 2,310,614 |
A
| 1,087,171,200 | 15.749957 | 15.749957 | 15.449958 | 15.485958 | 3,486,332 |
A
| 1,087,257,600 | 15.569961 | 15.749962 | 15.497961 | 15.623961 | 3,746,780 |
A
| 1,087,344,000 | 15.665964 | 15.665964 | 15.479963 | 15.641964 | 2,124,541 |
A
| 1,087,430,400 | 15.521957 | 15.539958 | 15.227959 | 15.341958 | 3,128,724 |
A
| 1,087,516,800 | 15.34196 | 15.68996 | 15.227961 | 15.53396 | 3,634,520 |
A
| 1,087,776,000 | 15.533961 | 15.623961 | 15.31196 | 15.34796 | 2,256,791 |
A
| 1,087,862,400 | 15.317961 | 15.79796 | 15.257961 | 15.677959 | 3,872,320 |
A
| 1,087,948,800 | 15.71996 | 16.259958 | 15.71996 | 16.223959 | 3,722,175 |
A
| 1,088,035,200 | 16.522683 | 16.925528 | 16.462556 | 16.498632 | 5,794,011 |
A
| 1,088,121,600 | 16.49863 | 17.767293 | 16.426479 | 17.743242 | 10,515,337 |
A
| 1,088,380,800 | 17.705962 | 17.705962 | 17.345963 | 17.369963 | 4,594,387 |
A
| 1,088,467,200 | 17.303959 | 17.807958 | 17.29196 | 17.771957 | 4,112,217 |
A
| 1,088,553,600 | 17.797358 | 17.833435 | 17.526791 | 17.604956 | 4,187,010 |
A
| 1,088,640,000 | 17.508754 | 17.52679 | 16.925528 | 17.220146 | 4,608,787 |
A
| 1,088,726,400 | 17.147993 | 17.178057 | 16.883437 | 16.997677 | 2,314,249 |
A
| 1,089,072,000 | 16.847959 | 17.393958 | 16.45196 | 16.45196 | 3,629,488 |
A
| 1,089,158,400 | 16.391958 | 16.673958 | 16.373958 | 16.391958 | 3,283,063 |
A
| 1,089,244,800 | 16.373964 | 16.487964 | 16.115964 | 16.121965 | 2,949,081 |
A
| 1,089,331,200 | 16.199963 | 16.463963 | 16.073963 | 16.103964 | 2,661,373 |
A
| 1,089,590,400 | 15.89996 | 15.905961 | 15.539961 | 15.779961 | 4,414,465 |
A
| 1,089,676,800 | 15.813193 | 16.023634 | 15.710978 | 15.801167 | 2,807,324 |
A
| 1,089,763,200 | 15.569962 | 15.935962 | 15.389963 | 15.479962 | 3,624,175 |
A
| 1,089,849,600 | 15.692942 | 15.723007 | 15.374274 | 15.536614 | 3,409,582 |
A
| 1,089,936,000 | 15.569955 | 15.659955 | 15.149956 | 15.185957 | 2,537,230 |
A
| 1,090,195,200 | 15.125961 | 15.383961 | 15.005962 | 15.119962 | 2,576,374 |
A
| 1,090,281,600 | 15.085665 | 15.686927 | 14.923325 | 15.506549 | 4,263,760 |
A
| 1,090,368,000 | 15.572689 | 15.903383 | 14.700858 | 14.730922 | 5,453,878 |
A
| 1,090,454,400 | 14.658773 | 14.983454 | 14.490419 | 14.941365 | 4,709,862 |
A
| 1,090,540,800 | 14.821112 | 14.821112 | 14.165737 | 14.165737 | 5,388,731 |
A
| 1,090,800,000 | 14.189789 | 14.298014 | 13.798968 | 13.94327 | 4,041,618 |
A
| 1,090,886,400 | 13.829966 | 14.063965 | 13.691966 | 13.949965 | 4,616,615 |
A
| 1,090,972,800 | 13.859964 | 13.955964 | 13.577965 | 13.685965 | 5,490,365 |
A
| 1,091,059,200 | 13.859092 | 14.243899 | 13.859092 | 14.159722 | 5,296,183 |
A
| 1,091,145,600 | 14.105961 | 14.41196 | 13.943962 | 14.28596 | 4,327,369 |
A
| 1,091,404,800 | 14.291962 | 14.495961 | 14.099962 | 14.41796 | 2,675,213 |
A
| 1,091,491,200 | 14.399963 | 14.429964 | 13.811966 | 13.907965 | 3,317,454 |
A
| 1,091,577,600 | 13.883968 | 13.919969 | 13.469969 | 13.769969 | 3,509,260 |
A
| 1,091,664,000 | 13.727964 | 13.901964 | 13.517964 | 13.529964 | 1,995,925 |
A
| 1,091,750,400 | 13.301966 | 13.427966 | 13.061967 | 13.109967 | 2,657,458 |
A
| 1,092,009,600 | 13.121968 | 13.301967 | 12.989968 | 13.199967 | 2,351,995 |
A
| 1,092,096,000 | 13.287891 | 13.829026 | 13.26384 | 13.744849 | 4,130,950 |
A
| 1,092,182,400 | 13.738837 | 13.738837 | 12.860995 | 13.089474 | 7,051,512 |
A
| 1,092,268,800 | 13.067967 | 13.067967 | 11.705971 | 11.80797 | 10,592,786 |
A
| 1,092,355,200 | 12.854984 | 12.999287 | 12.025243 | 12.337899 | 11,596,550 |
A
| 1,092,614,400 | 12.209969 | 12.509968 | 12.20397 | 12.431969 | 3,200,162 |
A
| 1,092,700,800 | 12.578405 | 12.800871 | 12.536316 | 12.740746 | 4,587,677 |
A
| 1,092,787,200 | 12.770806 | 13.095487 | 12.722704 | 13.089474 | 3,756,566 |
A
| 1,092,873,600 | 13.061966 | 13.187966 | 12.959967 | 13.085966 | 3,080,353 |
A
| 1,092,960,000 | 13.067967 | 13.397966 | 12.965967 | 13.319966 | 2,047,930 |
A
| 1,093,219,200 | 13.40397 | 13.499971 | 13.169971 | 13.28997 | 2,579,729 |
A
| 1,093,305,600 | 13.319967 | 13.343967 | 12.875968 | 12.965968 | 2,774,611 |
A
| 1,093,392,000 | 12.947967 | 13.217966 | 12.773967 | 13.175966 | 3,653,533 |
A
| 1,093,478,400 | 13.169969 | 13.259969 | 12.85197 | 12.94797 | 3,939,424 |
A
| 1,093,564,800 | 13.001965 | 13.097965 | 12.935965 | 12.983965 | 1,972,298 |
A
| 1,093,824,000 | 12.899967 | 12.923967 | 12.635968 | 12.677967 | 3,014,507 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.