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 | PLX | 2.12 | 2.13 | 2.05 | 2.06 | 692,765 |
2026-01-28 | PLXS | 176.13 | 181.97 | 173.75 | 180.85 | 497,627 |
2026-01-28 | PLYY | 16.38 | 16.38 | 15.86 | 15.86 | 27,097 |
2026-01-28 | PM | 178.11 | 181 | 177.38 | 178.59 | 4,399,145 |
2026-01-28 | PMAP | 26.48 | 26.48 | 26.48 | 26.48 | 0 |
2026-01-28 | PMAR | 45.31 | 45.37 | 45.3 | 45.34 | 18,593 |
2026-01-28 | PMAU | 25.88 | 25.88 | 25.88 | 25.88 | 0 |
2026-01-28 | PMAX | 2.51 | 2.56 | 2.44 | 2.49 | 23,150 |
2026-01-28 | PMAY | 39.83 | 39.86 | 39.76 | 39.81 | 19,116 |
2026-01-28 | PMBS | 50.08 | 50.15 | 50.02 | 50.11 | 36,973 |
2026-01-28 | PMCB | 0.95 | 0.95 | 0.87 | 0.9 | 143,020 |
2026-01-28 | PMDE | 25.3 | 25.3 | 25.3 | 25.3 | 0 |
2026-01-28 | PMEC | 0.99 | 1.04 | 0.95 | 0.98 | 45,378 |
2026-01-28 | PMFB | 26.68 | 26.68 | 26.68 | 26.68 | 365 |
2026-01-28 | PMI | 1.83 | 1.83 | 1.74 | 1.8 | 126,321 |
2026-01-28 | PMIO | 51.3 | 51.35 | 51.3 | 51.35 | 1,872 |
2026-01-28 | PMJA | 26.86 | 26.94 | 26.86 | 26.94 | 1,357 |
2026-01-28 | PMJL | 25.91 | 25.91 | 25.91 | 25.91 | 0 |
2026-01-28 | PMJN | 26.23 | 26.23 | 26.23 | 26.23 | 98 |
2026-01-28 | PML | 7.61 | 7.67 | 7.59 | 7.64 | 306,244 |
2026-01-28 | PMM | 6.2 | 6.22 | 6.18 | 6.2 | 202,665 |
2026-01-28 | PMMF | 100.51 | 100.51 | 100.5 | 100.51 | 128,291 |
2026-01-28 | PMMR | 26.45 | 26.45 | 26.45 | 26.45 | 2 |
2026-01-28 | PMMY | 26.24 | 26.24 | 26.24 | 26.24 | 0 |
2026-01-28 | PMN | 10.87 | 12.34 | 10.71 | 12.08 | 32,067 |
2026-01-28 | PMNT | 0.39 | 0.39 | 0.37 | 0.38 | 68,119 |
2026-01-28 | PMNV | 25.29 | 25.29 | 25.2 | 25.2 | 3,102 |
2026-01-28 | PMO | 10.52 | 10.66 | 10.51 | 10.62 | 44,367 |
2026-01-28 | PMOC | 25.43 | 25.43 | 25.43 | 25.43 | 0 |
2026-01-28 | PMSE | 25.6 | 25.6 | 25.6 | 25.6 | 0 |
2026-01-28 | PMT | 13.56 | 13.64 | 13.44 | 13.48 | 995,189 |
2026-01-28 | PMT$A | 24.26 | 24.4 | 24.26 | 24.35 | 8,074 |
2026-01-28 | PMT$B | 24.07 | 24.13 | 24.01 | 24.05 | 6,883 |
2026-01-28 | PMT$C | 19.61 | 19.65 | 19.57 | 19.62 | 15,757 |
2026-01-28 | PMTR | 10.34 | 10.36 | 10.34 | 10.36 | 58,877 |
2026-01-28 | PMTRW | 0.9 | 0.9 | 0.85 | 0.88 | 75,700 |
2026-01-28 | PMTS | 13.47 | 13.6 | 12.75 | 12.83 | 29,270 |
2026-01-28 | PMTU | 25.4 | 25.65 | 25.4 | 25.65 | 6,972 |
2026-01-28 | PMTV | 25.72 | 25.73 | 25.62 | 25.67 | 36,485 |
2026-01-28 | PMTW | 25.65 | 25.65 | 25.52 | 25.52 | 8,629 |
2026-01-28 | PMVP | 1.23 | 1.24 | 1.2 | 1.22 | 291,187 |
2026-01-28 | PN | 0.56 | 0.6 | 0.52 | 0.6 | 97,312 |
2026-01-28 | PNBK | 1.58 | 1.59 | 1.52 | 1.53 | 59,169 |
2026-01-28 | PNC | 223.3 | 224.21 | 219.4 | 221.39 | 2,479,612 |
2026-01-28 | PNFP | 95.61 | 95.87 | 93.37 | 93.77 | 2,498,645 |
2026-01-28 | PNFP$A | 26.07 | 26.57 | 26.05 | 26.42 | 46,662 |
2026-01-28 | PNFP$B | 26.9 | 27.54 | 26.78 | 26.93 | 125,444 |
2026-01-28 | PNFP$C | 25.6 | 26 | 25.4 | 25.8 | 67,308 |
2026-01-28 | PNI | 6.91 | 6.96 | 6.91 | 6.94 | 54,634 |
2026-01-28 | PNNT | 5.87 | 5.92 | 5.81 | 5.82 | 624,406 |
2026-01-28 | PNOV | 42.26 | 42.34 | 42.19 | 42.24 | 49,293 |
2026-01-28 | PNQI | 52.8 | 53.06 | 52.43 | 52.51 | 92,807 |
2026-01-28 | PNR | 107.09 | 107.5 | 104.1 | 105.17 | 1,770,492 |
2026-01-28 | PNRG | 175.95 | 183.2 | 175.89 | 182.17 | 46,093 |
2026-01-28 | PNTG | 27.45 | 27.84 | 27.01 | 27.49 | 443,498 |
2026-01-28 | PNW | 94.58 | 95 | 93.52 | 93.68 | 1,194,184 |
2026-01-28 | POAS | 3.71 | 3.9 | 3.55 | 3.56 | 2,380,232 |
2026-01-28 | POCI | 5.13 | 5.13 | 4.85 | 4.99 | 28,380 |
2026-01-28 | POCT | 44.31 | 44.4 | 44.27 | 44.3 | 89,492 |
2026-01-28 | PODC | 2.6 | 2.6 | 2.44 | 2.45 | 57,123 |
2026-01-28 | PODD | 266.2 | 266.61 | 257.32 | 258.2 | 1,311,585 |
2026-01-28 | POET | 6.78 | 6.79 | 6.15 | 6.22 | 14,501,960 |
2026-01-28 | POLA | 1.7 | 1.76 | 1.65 | 1.68 | 127,954 |
2026-01-28 | POLE | 10.57 | 10.6 | 10.57 | 10.6 | 297,807 |
2026-01-28 | POLEW | 0.33 | 0.33 | 0.3 | 0.3 | 200 |
2026-01-28 | POM | 0.26 | 0.26 | 0.24 | 0.25 | 361,761 |
2026-01-28 | PONX | 22.99 | 22.99 | 21.42 | 22.06 | 9,716 |
2026-01-28 | PONY | 16.03 | 16.06 | 15.42 | 15.69 | 2,286,103 |
2026-01-28 | POOL | 263.68 | 265.55 | 257.66 | 258.48 | 773,459 |
2026-01-28 | POR | 50.18 | 50.61 | 49.8 | 49.93 | 759,784 |
2026-01-28 | POST | 98.02 | 99.65 | 97.35 | 97.79 | 810,679 |
2026-01-28 | POW | 22.65 | 22.96 | 22.44 | 22.68 | 12,995 |
2026-01-28 | POWA | 93.48 | 93.64 | 93.25 | 93.25 | 4,388 |
2026-01-28 | POWI | 46.99 | 48.57 | 46.39 | 46.77 | 1,224,704 |
2026-01-28 | POWL | 445.98 | 454.39 | 438.5 | 443.44 | 211,763 |
2026-01-28 | POWR | 24.69 | 24.75 | 24.52 | 24.68 | 37,239 |
2026-01-28 | POWW | 1.68 | 1.69 | 1.63 | 1.64 | 291,562 |
2026-01-28 | POWWP | 23.9 | 24.1 | 23.9 | 24.1 | 976 |
2026-01-28 | PPA | 176.89 | 176.89 | 174.16 | 175.74 | 288,136 |
2026-01-28 | PPBT | 0.65 | 0.67 | 0.61 | 0.64 | 153,394 |
2026-01-28 | PPC | 43.2 | 43.7 | 42.82 | 43.06 | 666,589 |
2026-01-28 | PPCB | 0.32 | 0.4 | 0.3 | 0.39 | 4,275,738 |
2026-01-28 | PPEM | 29.64 | 29.82 | 29.64 | 29.82 | 2,515 |
2026-01-28 | PPG | 114.89 | 116.18 | 112.07 | 113.96 | 5,740,653 |
2026-01-28 | PPH | 106.07 | 106.09 | 104.73 | 105.39 | 564,112 |
2026-01-28 | PPI | 20.72 | 20.91 | 20.61 | 20.85 | 99,838 |
2026-01-28 | PPIE | 27.98 | 28.07 | 27.98 | 28.07 | 15,742 |
2026-01-28 | PPIH | 29.98 | 30.24 | 28.71 | 28.88 | 78,955 |
2026-01-28 | PPL | 36.73 | 37.01 | 36.6 | 36.7 | 5,360,073 |
2026-01-28 | PPLT | 241.68 | 245.22 | 234.21 | 245.16 | 1,469,595 |
2026-01-28 | PPSI | 4.71 | 4.85 | 4.61 | 4.7 | 94,715 |
2026-01-28 | PPT | 3.63 | 3.63 | 3.59 | 3.61 | 233,186 |
2026-01-28 | PPTA | 35.17 | 35.29 | 33.19 | 34.37 | 1,573,532 |
2026-01-28 | PPTY | 30.53 | 30.53 | 30.06 | 30.06 | 1,116 |
2026-01-28 | PQAP | 28.84 | 28.84 | 28.82 | 28.82 | 5,303 |
2026-01-28 | PQDI | 19.73 | 19.76 | 19.72 | 19.73 | 2,372 |
2026-01-28 | PQJA | 29.68 | 29.7 | 29.59 | 29.66 | 5,357 |
2026-01-28 | PQJL | 29.46 | 29.46 | 29.43 | 29.43 | 4,966 |
2026-01-28 | PQNT | 22.05 | 22.05 | 21.99 | 22.03 | 2,655 |
2026-01-28 | PQOC | 29.08 | 29.11 | 29.05 | 29.1 | 5,998 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.