date stringdate 2011-01-03 00:00:00 2026-01-28 00:00:00 | act_symbol stringlengths 1 6 ⌀ | open float64 0 100k | high float64 0 87.4k | low float64 0 99.2k | close float64 0 87.4k | volume int64 0 5.75B |
|---|---|---|---|---|---|---|
2026-01-28 | LEGH | 21.27 | 21.61 | 20.66 | 20.75 | 93,643 |
2026-01-28 | LEGN | 18.24 | 18.76 | 17.82 | 17.85 | 3,145,644 |
2026-01-28 | LEGO.U | 10.04 | 10.04 | 10.03 | 10.03 | 30,616 |
2026-01-28 | LEGR | 62.8 | 62.83 | 62.52 | 62.66 | 8,335 |
2026-01-28 | LEGT | 10.83 | 10.91 | 10.83 | 10.88 | 17,542 |
2026-01-28 | LEGT.W | 0.49 | 0.49 | 0.42 | 0.42 | 303 |
2026-01-28 | LEMB | 42.63 | 42.72 | 42.53 | 42.63 | 539,528 |
2026-01-28 | LEN | 110.26 | 113.61 | 109.66 | 110.79 | 2,328,920 |
2026-01-28 | LEN.B | 101.24 | 105.22 | 101.24 | 102.42 | 92,875 |
2026-01-28 | LENS | 48.85 | 49.51 | 48.63 | 49.44 | 5,785 |
2026-01-28 | LENZ | 19.74 | 19.8 | 18.5 | 18.65 | 624,699 |
2026-01-28 | LEO | 6.38 | 6.47 | 6.36 | 6.47 | 231,727 |
2026-01-28 | LESL | 1.73 | 1.75 | 1.55 | 1.55 | 154,923 |
2026-01-28 | LEU | 313 | 338.13 | 303.57 | 337.76 | 1,844,280 |
2026-01-28 | LEVI | 21.18 | 21.3 | 20.27 | 20.47 | 4,019,672 |
2026-01-28 | LEXI | 37.02 | 37.12 | 37.02 | 37.11 | 6,971 |
2026-01-28 | LEXX | 0.76 | 0.78 | 0.71 | 0.76 | 108,859 |
2026-01-28 | LFACU | 10.02 | 10.12 | 10.02 | 10.12 | 25,607 |
2026-01-28 | LFAI | 154.05 | 154.05 | 154.05 | 154.05 | 3 |
2026-01-28 | LFAO | 167.81 | 167.81 | 167.81 | 167.81 | 3 |
2026-01-28 | LFAW | 178.99 | 178.99 | 178.99 | 178.99 | 0 |
2026-01-28 | LFBE | 188.65 | 188.65 | 188.65 | 188.65 | 0 |
2026-01-28 | LFCR | 8.67 | 8.74 | 8.51 | 8.56 | 144,966 |
2026-01-28 | LFDR | 188.7 | 188.7 | 188.7 | 188.7 | 63 |
2026-01-28 | LFEQ | 55.29 | 55.29 | 55.23 | 55.23 | 115 |
2026-01-28 | LFGY | 26 | 26.3 | 25.8 | 25.96 | 73,829 |
2026-01-28 | LFMD | 3.55 | 3.57 | 3.38 | 3.4 | 737,632 |
2026-01-28 | LFMDP | 22.85 | 22.85 | 22.85 | 22.85 | 657 |
2026-01-28 | LFS | 3.3 | 3.5 | 2.78 | 2.81 | 43,904 |
2026-01-28 | LFSC | 35.93 | 36.01 | 35.87 | 35.88 | 2,702 |
2026-01-28 | LFST | 7.12 | 7.18 | 7.01 | 7.1 | 1,718,065 |
2026-01-28 | LFT | 1.38 | 1.38 | 1.33 | 1.34 | 155,828 |
2026-01-28 | LFUS | 309.56 | 332.48 | 304.71 | 314.25 | 488,347 |
2026-01-28 | LFVN | 5.98 | 6.14 | 5.74 | 5.79 | 104,120 |
2026-01-28 | LFWD | 0.66 | 0.69 | 0.65 | 0.66 | 132,197 |
2026-01-28 | LGCB | 1.41 | 1.6 | 1.41 | 1.5 | 24,382 |
2026-01-28 | LGCF | 34.37 | 34.38 | 34.37 | 34.38 | 667 |
2026-01-28 | LGCL | 2.02 | 2.36 | 1.94 | 2.24 | 17,255 |
2026-01-28 | LGCY | 9.91 | 10.09 | 9.8 | 10.06 | 36,562 |
2026-01-28 | LGDX | 23.27 | 23.27 | 23.27 | 23.27 | 0 |
2026-01-28 | LGH | 63.49 | 63.5 | 63.11 | 63.3 | 28,471 |
2026-01-28 | LGHL | 1.49 | 1.65 | 1.39 | 1.63 | 145,792 |
2026-01-28 | LGHT | 10.05 | 10.07 | 10.05 | 10.07 | 824 |
2026-01-28 | LGI | 18.28 | 18.33 | 18.24 | 18.25 | 32,345 |
2026-01-28 | LGIH | 50.11 | 51.66 | 49.69 | 49.88 | 242,685 |
2026-01-28 | LGL | 7.09 | 7.2 | 7.09 | 7.2 | 14,432 |
2026-01-28 | LGLV | 181.75 | 182.24 | 181.28 | 181.48 | 14,849 |
2026-01-28 | LGN | 50.45 | 51.75 | 49.2 | 51.22 | 828,671 |
2026-01-28 | LGND | 195.6 | 195.86 | 189.82 | 190.22 | 175,451 |
2026-01-28 | LGO | 1.34 | 1.36 | 1.3 | 1.34 | 1,174,831 |
2026-01-28 | LGOV | 21.77 | 21.78 | 21.7 | 21.76 | 104,418 |
2026-01-28 | LGPS | 0.91 | 0.98 | 0.91 | 0.91 | 16,772 |
2026-01-28 | LGRO | 41.87 | 41.89 | 41.69 | 41.76 | 3,382 |
2026-01-28 | LGVN | 0.6 | 0.6 | 0.58 | 0.59 | 112,411 |
2026-01-28 | LH | 269.59 | 272.21 | 267.78 | 268.04 | 900,133 |
2026-01-28 | LHAI | 1.71 | 1.71 | 1.43 | 1.44 | 327,365 |
2026-01-28 | LHSW | 0.92 | 0.92 | 0.71 | 0.71 | 195,023 |
2026-01-28 | LHX | 357.22 | 361.83 | 355.04 | 360.3 | 1,482,626 |
2026-01-28 | LI | 17.4 | 17.55 | 17.11 | 17.15 | 3,971,346 |
2026-01-28 | LIAE | 211.69 | 211.69 | 211.69 | 211.69 | 0 |
2026-01-28 | LIAM | 240.24 | 240.24 | 240.24 | 240.24 | 6 |
2026-01-28 | LIAU | 266.28 | 266.28 | 266.28 | 266.28 | 0 |
2026-01-28 | LIBD | 283.19 | 283.19 | 283.19 | 283.19 | 3 |
2026-01-28 | LICN | 2.92 | 3.1 | 2.63 | 2.95 | 25,619 |
2026-01-28 | LIDR | 1.89 | 1.9 | 1.83 | 1.83 | 537,466 |
2026-01-28 | LIDRW | 0.09 | 0.12 | 0.07 | 0.08 | 77,082 |
2026-01-28 | LIEN | 10.6 | 10.77 | 10.55 | 10.71 | 85,811 |
2026-01-28 | LIF | 61.79 | 63.38 | 60.69 | 62.28 | 1,039,048 |
2026-01-28 | LIFT | 28.19 | 28.23 | 28.14 | 28.14 | 483 |
2026-01-28 | LII | 484.32 | 506.84 | 472 | 487.49 | 1,184,450 |
2026-01-28 | LILA | 7.49 | 7.54 | 7.26 | 7.32 | 365,936 |
2026-01-28 | LILAK | 7.63 | 7.73 | 7.33 | 7.36 | 733,011 |
2026-01-28 | LIMI | 56 | 56 | 53.81 | 55.08 | 2,591 |
2026-01-28 | LIMN | 0.65 | 0.66 | 0.61 | 0.61 | 109,415 |
2026-01-28 | LIMNW | 0.05 | 0.05 | 0.03 | 0.03 | 2,293 |
2026-01-28 | LIN | 452.68 | 453.49 | 449 | 451.5 | 2,281,251 |
2026-01-28 | LINC | 26.27 | 26.67 | 26 | 26.27 | 207,815 |
2026-01-28 | LIND | 16.15 | 16.58 | 16.07 | 16.24 | 894,897 |
2026-01-28 | LINE | 36.43 | 36.73 | 35.77 | 36 | 1,735,627 |
2026-01-28 | LINK | 3.59 | 3.91 | 3.59 | 3.77 | 29,897 |
2026-01-28 | LINT | 39.5 | 43.9 | 39.24 | 43.19 | 313,344 |
2026-01-28 | LION | 9.52 | 9.66 | 9.38 | 9.59 | 1,142,551 |
2026-01-28 | LIQT | 1.95 | 1.95 | 1.77 | 1.93 | 3,833 |
2026-01-28 | LIT | 75.23 | 75.35 | 73.71 | 74.73 | 457,082 |
2026-01-28 | LITB | 2.52 | 2.69 | 2.5 | 2.61 | 10,446 |
2026-01-28 | LITE | 375.92 | 394.88 | 373.57 | 385 | 4,356,804 |
2026-01-28 | LITL | 30.49 | 30.49 | 30.18 | 30.18 | 250 |
2026-01-28 | LITM | 3.4 | 3.95 | 3.33 | 3.78 | 1,264,647 |
2026-01-28 | LITP | 15.71 | 15.71 | 14.81 | 15.22 | 645,015 |
2026-01-28 | LITS | 1.34 | 1.34 | 1.27 | 1.31 | 341,027 |
2026-01-28 | LIVE | 21.15 | 21.54 | 20.35 | 20.35 | 5,069 |
2026-01-28 | LIVN | 63.86 | 64.68 | 63.41 | 63.91 | 506,921 |
2026-01-28 | LIXT | 3.42 | 3.78 | 3.42 | 3.71 | 185,148 |
2026-01-28 | LJAN | 24.7 | 24.71 | 24.69 | 24.69 | 3,195 |
2026-01-28 | LJUL | 24.06 | 24.06 | 24.06 | 24.06 | 1,096 |
2026-01-28 | LKFN | 60.21 | 60.21 | 58.03 | 58.13 | 163,151 |
2026-01-28 | LKOR | 42.79 | 42.79 | 42.76 | 42.76 | 1,422 |
2026-01-28 | LKQ | 33.35 | 33.5 | 32.51 | 32.57 | 2,916,434 |
2026-01-28 | LKSP | 10 | 10 | 10 | 10 | 1,236 |
2026-01-28 | LLDR | 45.6 | 45.6 | 45.6 | 45.6 | 12 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.