UVXY Historical Intraday Prices

One-Minute OHLCV Data From November 27, 2020.

  1. NYSE Arca
  2. >
  3. UVXY
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1606468680$11.30$11.30$11.30$11.30100$11.29559
1606468740$11.30$11.30$11.30$11.30250$11.297517
1606468800$11.29$11.29$11.29$11.291,960$11.291668
1606469040$11.29$11.29$11.29$11.29865$11.291468
1606469160$11.29$11.29$11.29$11.29515$11.291285
1606469580$11.32$11.32$11.32$11.32180$11.292562
1606469820$11.33$11.33$11.33$11.332,690$11.306579
1606470480$11.34$11.34$11.34$11.34142$11.308128
1606470540$11.34$11.34$11.34$11.34500$11.310098
1606471080$11.35$11.35$11.35$11.35400$11.312255
1606471140$11.35$11.35$11.35$11.35375$11.313837
1606471380$11.37$11.37$11.37$11.371,999$11.324303
1606471560$11.35$11.35$11.34$11.34225$11.324991
1606471620$11.33$11.33$11.33$11.33900$11.325381
1606471680$11.38$11.38$11.38$11.38422$11.327531
1606471860$11.38$11.38$11.38$11.38100$11.327996
1606472040$11.38$11.39$11.38$11.391,400$11.333475
1606472100$11.34$11.34$11.34$11.34985$11.333895
1606472400$11.40$11.40$11.40$11.40200$11.334748
1606472580$11.41$11.41$11.41$11.41199$11.335702
1606472880$11.42$11.42$11.42$11.42600$11.339022
1606473420$11.42$11.42$11.42$11.42200$11.340357
1606473480$11.43$11.44$11.43$11.44351$11.342582
1606473840$11.41$11.41$11.41$11.41990$11.346596
1606473900$11.41$11.41$11.41$11.41254$11.347733
1606474020$11.42$11.42$11.42$11.421,000$11.35146
1606474380$11.39$11.39$11.38$11.381,499$11.353983
1606474920$11.38$11.38$11.38$11.38100$11.354168
1606475160$11.40$11.40$11.40$11.402,700$11.359431
1606475700$11.40$11.40$11.40$11.40118$11.359631
1606475760$11.39$11.40$11.39$11.40242$11.359993
1606476480$11.38$11.38$11.38$11.38800$11.360648
1606476720$11.38$11.38$11.38$11.38100$11.360725
1606477320$11.39$11.39$11.39$11.39117$11.36105
1606477920$11.39$11.39$11.39$11.39333$11.361424
1606478280$11.40$11.40$11.40$11.40100$11.361596
1606478340$11.41$11.41$11.41$11.41187$11.361942
1606478400$11.43$11.43$11.38$11.392,856$11.366029
1606478460$11.40$11.40$11.40$11.40100$11.366321
1606478520$11.41$11.41$11.41$11.411,019$11.368029
1606478580$11.40$11.40$11.38$11.381,491$11.368961
1606478640$11.38$11.38$11.38$11.38200$11.369058
1606478700$11.39$11.39$11.39$11.39300$11.369247
1606478820$11.38$11.38$11.38$11.38400$11.369423
1606479000$11.38$11.38$11.38$11.386,000$11.371047
1606479060$11.38$11.38$11.38$11.382,000$11.371475
1606479180$11.38$11.38$11.38$11.38831$11.371685
1606479300$11.39$11.39$11.39$11.39149$11.37177
1606479540$11.39$11.39$11.39$11.39321$11.371921
1606479600$11.39$11.39$11.39$11.39348$11.372065
1606479660$11.39$11.39$11.39$11.39259$11.372197
1606479720$11.41$11.41$11.41$11.41100$11.372303
1606480020$11.38$11.38$11.38$11.38100$11.372348
1606480080$11.38$11.38$11.38$11.38757$11.372482
1606480140$11.37$11.37$11.36$11.37500$11.372387
1606480200$11.36$11.37$11.36$11.371,737$11.372038
1606480320$11.37$11.37$11.37$11.37802$11.372065
1606480380$11.36$11.36$11.36$11.36189$11.372019
1606480440$11.37$11.37$11.37$11.37100$11.372015
1606480500$11.37$11.37$11.37$11.371,300$11.371937
1606480560$11.37$11.38$11.37$11.37680$11.371965
1606480620$11.37$11.37$11.37$11.37100$11.371961
1606480680$11.36$11.36$11.36$11.36200$11.371914
1606480740$11.36$11.36$11.35$11.356,944$11.369577
1606480860$11.36$11.38$11.36$11.372,100$11.369381
1606480980$11.35$11.35$11.35$11.35800$11.369138
1606481100$11.35$11.35$11.34$11.341,500$11.368539
1606481160$11.34$11.34$11.34$11.34100$11.368474
1606481220$11.33$11.33$11.33$11.33200$11.368347
1606481340$11.32$11.32$11.32$11.32750$11.367589
1606481400$11.31$11.31$11.31$11.312,027$11.365722
1606481460$11.30$11.30$11.30$11.30862$11.364794
1606481520$11.31$11.31$11.31$11.31722$11.364056
1606481580$11.31$11.31$11.31$11.316,500$11.359278
1606481940$11.32$11.32$11.32$11.32300$11.359022
1606482000$11.4299$11.43$11.30$11.3373,937$11.362159
1606482060$11.31$11.31$11.30$11.3015,311$11.357321
1606482120$11.30$11.30$11.29$11.299,694$11.353916
1606482180$11.30$11.30$11.28$11.297,742$11.351064
1606482240$11.29$11.29$11.28$11.28991,059$11.350568
1606482300$11.28$11.2899$11.28$11.2899704$11.350283
1606482360$11.28$11.29$11.28$11.288,265$11.347286
1606482420$11.28$11.28$11.26$11.2613,699$11.342049
1606482480$11.26$11.27$11.26$11.267,619$11.339165
1606482540$11.26$11.27$11.26$11.2610,156$11.335558
1606482600$11.26$11.27$11.26$11.272,350$11.334788
1606482660$11.26$11.27$11.26$11.262,100$11.33409
1606482720$11.27$11.27$11.26$11.279,174$11.331421
1606482780$11.28$11.30$11.28$11.304,614$11.33064
1606482840$11.30$11.30$11.2999$11.29992,000$11.330394
1606482900$11.28$11.28$11.27$11.271,037$11.330113
1606482960$11.27$11.27$11.26$11.278,739$11.327871
1606483020$11.26$11.28$11.26$11.2813,136$11.324965
1606483080$11.27$11.27$11.27$11.272,506$11.324444
1606483140$11.27$11.27$11.25$11.268,104$11.322549
1606483260$11.2599$11.2699$11.2599$11.266,574$11.321112
1606483320$11.27$11.27$11.26$11.263,452$11.320382
1606483380$11.2699$11.2699$11.25$11.25491$11.320251
1606483440$11.26$11.27$11.2599$11.273,851$11.319564
1606483500$11.25$11.25$11.22$11.2412,062$11.31665
1606483560$11.24$11.24$11.24$11.24550$11.316486
1606483620$11.24$11.24$11.24$11.245,459$11.315122
1606483680$11.25$11.25$11.25$11.252,291$11.314609
1606483740$11.24$11.24$11.23$11.231,043$11.314225
1606483800$11.25$11.25$11.23$11.233,549$11.313328
1606483860$11.23$11.24$11.23$11.23481$11.313123
1606483920$11.24$11.26$11.2302$11.263,694$11.312348
1606483980$11.25$11.26$11.23$11.245,527$11.311061
1606484040$11.25$11.25$11.24$11.241,500$11.310753
1606484100$11.24$11.24$11.24$11.241,207$11.310437
1606484160$11.23$11.23$11.23$11.23100$11.310408
1606484220$11.24$11.24$11.23$11.242,322$11.309854
1606484280$11.24$11.24$11.23$11.233,612$11.309042
1606484340$11.24$11.24$11.23$11.241,244$11.308754
1606484400$11.23$11.24$11.23$11.243,929$11.30792
1606484460$11.23$11.23$11.19$11.1915,194$11.303431
1606484520$11.19$11.20$11.19$11.203,795$11.302191
1606484580$11.19$11.21$11.19$11.212,650$11.301446
1606484640$11.20$11.20$11.20$11.20886$11.30119
1606484700$11.20$11.22$11.20$11.2224,128$11.29542
1606484760$11.21$11.21$11.20$11.201,300$11.295104
1606484820$11.20$11.20$11.19$11.202,734$11.294335
1606484880$11.20$11.21$11.19$11.203,231$11.293591
1606484940$11.20$11.21$11.20$11.2010,675$11.291209
1606485000$11.20$11.21$11.20$11.201,290$11.290885
1606485060$11.21$11.21$11.20$11.201,000$11.290623
1606485180$11.21$11.21$11.21$11.21800$11.290427
1606485240$11.21$11.22$11.20$11.2211,842$11.287962
1606485300$11.22$11.22$11.21$11.21500$11.287855
1606485360$11.22$11.22$11.21$11.212,000$11.287527
1606485420$11.21$11.21$11.20$11.21865$11.2873
1606485480$11.20$11.22$11.20$11.222,572$11.286732
1606485540$11.2099$11.23$11.2099$11.2310,049$11.285228
1606485600$11.23$11.23$11.22$11.237,462$11.284198
1606485660$11.22$11.22$11.20$11.216,487$11.283118
1606485720$11.20$11.22$11.20$11.2113,670$11.28103
1606485780$11.2099$11.21$11.20$11.201,300$11.280785
1606485840$11.20$11.22$11.20$11.223,592$11.280191
1606485900$11.2002$11.21$11.20$11.20946$11.279987
1606485960$11.20$11.21$11.20$11.205,218$11.279088
1606486020$11.1902$11.20$11.19$11.204,897$11.278074
1606486080$11.19$11.19$11.17$11.1719,774$11.274076
1606486140$11.16$11.17$11.16$11.175,848$11.272739
1606486200$11.16$11.19$11.16$11.1811,530$11.270424
1606486260$11.18$11.19$11.17$11.187,822$11.269019
1606486320$11.18$11.185$11.17$11.182,343$11.268564
1606486380$11.1802$11.19$11.1799$11.17993,184$11.26801
1606486440$11.17$11.19$11.17$11.182,600$11.267528
1606486500$11.18$11.19$11.18$11.192,340$11.267131
1606486560$11.19$11.19$11.18$11.18788$11.266968
1606486620$11.1802$11.20$11.1802$11.201,011$11.26679
1606486680$11.20$11.20$11.19$11.2012,076$11.265311
1606486740$11.20$11.20$11.20$11.20400$11.265206
1606486800$11.20$11.20$11.19$11.203,595$11.264726
1606486860$11.20$11.20$11.19$11.192,000$11.264455
1606486920$11.20$11.20$11.19$11.2010,681$11.263236
1606486980$11.20$11.20$11.19$11.201,300$11.263062
1606487040$11.1902$11.20$11.19$11.197,564$11.262214
1606487100$11.19$11.20$11.19$11.19992,438$11.261922
1606487160$11.18$11.20$11.18$11.183,080$11.261517
1606487220$11.1899$11.19$11.18$11.194,220$11.261012
1606487280$11.19$11.19$11.18$11.182,809$11.260628
1606487340$11.18$11.19$11.17$11.1825,677$11.257322
1606487400$11.19$11.20$11.17$11.19291,256$11.177102
1606487460$11.19$11.22$11.19$11.20148,553$11.18711
1606487520$11.19$11.20$11.1882$11.2088,023$11.187973
1606487580$11.1999$11.20$11.17$11.18282,088$11.186196
1606487640$11.175$11.19$11.1701$11.1861,676$11.185663
1606487700$11.18$11.18$11.15$11.15120,167$11.183558
1606487760$11.1533$11.16$11.11$11.14269,382$11.173513
1606487820$11.14$11.17$11.14$11.15130,549$11.171709
1606487880$11.1599$11.16$11.12$11.1283,364$11.169971
1606487940$11.125$11.14$11.11$11.117359,254$11.168244
1606488000$11.11$11.14$11.11$11.13134,142$11.164814
1606488060$11.1318$11.14$11.12$11.1356123,765$11.162472
1606488120$11.132$11.14$11.12$11.134466,048$11.161443
1606488180$11.1387$11.14$11.11$11.11107,060$11.159367
1606488240$11.1156$11.12$11.10$11.11103,602$11.156909
1606488300$11.10$11.14$11.10$11.135176,605$11.153954
1606488360$11.13$11.1399$11.11$11.118784,159$11.152717
1606488420$11.1199$11.125$11.1005$11.1175,126$11.151452
1606488480$11.11$11.12$11.10$11.109756,177$11.150487
1606488540$11.11$11.1102$11.10$11.1007113,204$11.148533
1606488600$11.11$11.11$11.09$11.10199,362$11.145014
1606488660$11.095$11.10$11.09$11.09530,808$11.144478
1606488720$11.0999$11.10$11.09$11.1082,094$11.14305
1606488780$11.0968$11.135$11.09$11.1308280,906$11.14046
1606488840$11.1302$11.14$11.11$11.13110,089$11.139843
1606488900$11.125$11.15$11.11$11.145289,104$11.138562
1606488960$11.1413$11.15$11.14$11.14586,084$11.138688
1606489020$11.15$11.15$11.11$11.11132,303$11.138365
1606489080$11.1102$11.13$11.11$11.11550,849$11.138085
1606489140$11.115$11.12$11.10$11.1036,727$11.13782
1606489200$11.11$11.12$11.11$11.1112,460$11.13774
1606489260$11.115$11.1199$11.10$11.11537,461$11.137456
1606489320$11.11$11.12$11.11$11.110143,490$11.137248
1606489380$11.11$11.12$11.11$11.1123,391$11.137101
1606489440$11.1111$11.12$11.11$11.1238,146$11.1369
1606489500$11.13$11.15$11.125$11.13130,654$11.136855
1606489560$11.1352$11.14$11.13$11.1351,971$11.136849
1606489620$11.1399$11.16$11.13$11.15573,767$11.136968
1606489680$11.155$11.16$11.15$11.15573,757$11.137301
1606489740$11.15$11.155$11.14$11.1571,948$11.137511
1606489800$11.1587$11.1599$11.1403$11.14963,729$11.137682
1606489860$11.145$11.155$11.125$11.142383,734$11.137712
1606489920$11.1496$11.15$11.14$11.1557,595$11.137759
1606489980$11.15$11.15$11.14$11.1511,821$11.137774
1606490040$11.144$11.1459$11.1301$11.130131,559$11.137773
1606490100$11.14$11.14$11.115$11.1492,792$11.137553
1606490160$11.1389$11.14$11.13$11.13785,544$11.137549
1606490220$11.1302$11.1302$11.115$11.119713,558$11.137504
1606490280$11.115$11.123$11.11$11.115965,328$11.137235
1606490340$11.1199$11.13$11.11$11.1361,560$11.137042
1606490400$11.13$11.14$11.12$11.127857,178$11.13696
1606490460$11.125$11.1291$11.115$11.11529,503$11.136866
1606490520$11.1185$11.13$11.11$11.110122,500$11.136783
1606490580$11.1199$11.12$11.1013$11.109992,346$11.136323
1606490640$11.11$11.12$11.10$11.118215,059$11.136238
1606490700$11.11$11.12$11.11$11.118722,149$11.136149
1606490760$11.1106$11.115$11.10$11.109946,985$11.135901
1606490820$11.1056$11.11$11.10$11.1128,669$11.135731
1606490880$11.11$11.11$11.10$11.10513,412$11.135659
1606491000$11.1092$11.11$11.08$11.0889129,174$11.134521
1606491060$11.09$11.09$11.07$11.0870,503$11.133801
1606491120$11.075$11.08$11.07$11.075936,715$11.133406
1606491180$11.075$11.08$11.06$11.0673,780$11.132538
1606491240$11.0667$11.08$11.06$11.079740,568$11.132066
1606491300$11.08$11.08$11.07$11.07544,978$11.131629
1606491360$11.07$11.08$11.07$11.074132,679$11.131298
1606491420$11.07$11.08$11.07$11.078824,810$11.131048
1606491480$11.0797$11.08$11.07$11.07532,356$11.130735
1606491540$11.07$11.08$11.07$11.0786,794$11.129845
1606491600$11.0687$11.08$11.0687$11.07545,423$11.129403
1606491660$11.07$11.08$11.07$11.0712,897$11.129283
1606491720$11.07$11.08$11.07$11.07529,568$11.12902
1606491780$11.08$11.08$11.06$11.07142,452$11.127643
1606491840$11.07$11.079$11.0652$11.07105,701$11.126665
1606491900$11.07$11.07$11.06$11.0731,067$11.126372
1606491960$11.07$11.07$11.0603$11.0716,041$11.126222
1606492020$11.0677$11.07$11.06$11.062318,435$11.126047
1606492080$11.07$11.07$11.06$11.0744,870$11.125641
1606492140$11.07$11.08$11.06$11.07573,321$11.125
1606492200$11.07$11.08$11.07$11.076233,115$11.124741
1606492260$11.08$11.10$11.07$11.0726244,721$11.123202
1606492320$11.07$11.08$11.07$11.078,050$11.123142
1606492380$11.08$11.08$11.07$11.07889,974$11.123071
1606492440$11.0724$11.08$11.07$11.0735,188$11.12282
1606492500$11.0787$11.08$11.07$11.0712,647$11.122729
1606492560$11.08$11.08$11.06$11.06948,885$11.122377
1606492620$11.069$11.069$11.05$11.0513107,147$11.12135
1606492680$11.06$11.07$11.05$11.0634,859$11.121042
1606492740$11.06$11.07$11.06$11.068716,992$11.120912
1606492800$11.06$11.07$11.06$11.06567,269$11.120854
1606492860$11.065$11.08$11.06$11.0867,564$11.120333
1606492920$11.0788$11.08$11.07$11.0811,679$11.12026
1606492980$11.08$11.10$11.0703$11.0916113,198$11.119701
1606493040$11.0905$11.095$11.0708$11.077375,425$11.119337
1606493100$11.075$11.0797$11.06$11.0629,821$11.119128
1606493160$11.069$11.0798$11.0656$11.079831,229$11.118927
1606493220$11.08$11.09$11.0752$11.0824,286$11.118802
1606493280$11.0879$11.09$11.07$11.0719,550$11.11871
1606493340$11.079$11.08$11.07$11.079928,504$11.118531
1606493400$11.0752$11.08$11.07$11.07511,301$11.118462
1606493460$11.08$11.08$11.06$11.06529,348$11.118264
1606493520$11.06$11.07$11.05$11.069382,994$11.11761
1606493580$11.07$11.08$11.0601$11.078914,992$11.117516
1606493640$11.075$11.10$11.07$11.0992185,548$11.116908
1606493700$11.10$11.11$11.0947$11.1079,593$11.116755
1606493760$11.10$11.11$11.09$11.1123,761$11.116706
1606493820$11.1082$11.11$11.10$11.1030,323$11.116655
1606493880$11.10$11.10$11.08$11.089728,548$11.11657
1606493940$11.085$11.0899$11.075$11.07739,465$11.116389
1606494000$11.08$11.10$11.07$11.0937,556$11.116268
1606494060$11.095$11.118$11.085$11.118134,227$11.116033
1606494120$11.1197$11.14$11.11$11.13156,546$11.116221
1606494180$11.1387$11.15$11.1316$11.1580,301$11.116479
1606494240$11.1496$11.15$11.14$11.1566,265$11.116721
1606494300$11.145$11.15$11.1401$11.144923,619$11.116803
1606494360$11.1487$11.18$11.1401$11.175129,866$11.117424
1606494420$11.175$11.175$11.16$11.1674,873$11.117872
1606494480$11.165$11.19$11.16$11.18959,661$11.118289
1606494540$11.18$11.19$11.16$11.185136,516$11.119202
1606494600$11.19$11.19$11.16$11.160984,038$11.119678
1606494660$11.1626$11.17$11.16$11.169942,097$11.119879
1606494720$11.165$11.17$11.15$11.15131,694$11.120436
1606494780$11.154$11.18$11.15$11.1830,102$11.120598
1606494840$11.19$11.21$11.18$11.19278,128$11.122814
1606494900$11.19$11.2099$11.1805$11.20554,191$11.123205
1606494960$11.205$11.23$11.20$11.229285,651$11.124044
1606495020$11.22$11.23$11.22$11.2231182,035$11.126019
1606495080$11.23$11.245$11.22$11.229997,287$11.127067
1606495140$11.2217$11.23$11.2123$11.212379,105$11.127848
1606495200$11.22$11.22$11.1801$11.180177,769$11.128479
1606495260$11.185$11.209$11.185$11.19543,879$11.128771
1606495320$11.195$11.215$11.195$11.21536,970$11.12904
1606495380$11.2104$11.23$11.2101$11.22555,740$11.129556
1606495440$11.23$11.23$11.22$11.225853,276$11.130054
1606495500$11.2204$11.23$11.22$11.2237,444$11.130403
1606495560$11.23$11.23$11.22$11.22554,168$11.13092
1606495620$11.22$11.23$11.22$11.221722,230$11.131127
1606495680$11.23$11.23$11.22$11.2244,941$11.131524
1606495740$11.2244$11.23$11.22$11.2312,214$11.131638
1606495800$11.2239$11.25$11.22$11.2597,520$11.132643
1606495920$11.27$11.30$11.264$11.30188,407$11.136916
1606495980$11.30$11.32$11.28$11.32126,063$11.138812
1606496040$11.31$11.33$11.29$11.3299220,514$11.14228
1606496100$11.3297$11.35$11.3101$11.33111,945$11.144163
1606496160$11.34$11.34$11.32$11.3281,299$11.145512
1606496220$11.33$11.35$11.31$11.3385,951$11.146931
1606496280$11.33$11.35$11.31$11.3180,139$11.14822
1606496340$11.3111$11.34$11.30$11.335112,971$11.149932
1606496400$11.34$11.35$11.32$11.3265,980$11.150997
1606496460$11.323$11.3399$11.31$11.330565,699$11.151984
1606496520$11.3311$11.35$11.3311$11.349433,701$11.152541
1606496580$11.35$11.36$11.34$11.3554,204$11.153468
1606496640$11.3501$11.3501$11.34$11.349532,905$11.154013
1606496700$11.3499$11.35$11.34$11.3531,314$11.154525
1606496760$11.35$11.35$11.34$11.344211,048$11.154705
1606496820$11.3401$11.36$11.34$11.357315,374$11.154955
1606496880$11.3503$11.36$11.35$11.3647,469$11.155748
1606496940$11.3599$11.39$11.3599$11.3971,513$11.157067
1606497000$11.39$11.41$11.38$11.40208,925$11.161307
1606497060$11.40$11.41$11.39$11.40583,334$11.162931
1606497120$11.409$11.43$11.405$11.43127,814$11.165606
1606497180$11.4299$11.43$11.41$11.4261,156$11.166874
1606497240$11.425$11.44$11.42$11.4229120,862$11.16941
1606497300$11.42$11.4256$11.3901$11.405118,480$11.17165
1606497360$11.4001$11.4093$11.38$11.395125,109$11.173823
1606497420$11.40$11.40$11.38$11.385123,628$11.175861
1606497480$11.385$11.40$11.38$11.38587,404$11.177298
1606497540$11.385$11.40$11.37$11.395382,345$11.178611
1606497600$11.40$11.46$11.3903$11.46126,646$11.181007
1606497660$11.4593$11.47$11.435$11.47175,434$11.184499
1606497720$11.469$11.49$11.4501$11.4868211,599$11.189014
1606497780$11.49$11.50$11.47$11.50153,043$11.192329
1606497840$11.499$11.5457$11.4903$11.525140,999$11.195657
1606497900$11.5253$11.54$11.52$11.521395,605$11.197939
1606497960$11.529$11.545$11.52$11.5204100,404$11.200325
1606498020$11.5229$11.54$11.51$11.530166,948$11.20184
1606498080$11.54$11.55$11.51$11.515156,584$11.205438
1606498140$11.52$11.56$11.515$11.5561,874$11.206888
1606498200$11.5578$11.56$11.5142$11.516178,843$11.208717
1606498260$11.515$11.53$11.50$11.52549,201$11.209728
1606498320$11.52$11.5673$11.511$11.565113,297$11.212314
1606498380$11.565$11.58$11.55$11.5871,759$11.214025
1606498440$11.57$11.58$11.56$11.560152,618$11.215286
1606498500$11.56$11.5699$11.54$11.54158,459$11.216599
1606498560$11.545$11.57$11.5403$11.558231,264$11.21732
1606498620$11.5501$11.56$11.54$11.549932,389$11.218037
1606498680$11.5412$11.5699$11.54$11.5633,534$11.218804
1606498740$11.5583$11.57$11.55$11.569533,537$11.219562
1606498800$11.5677$11.57$11.52$11.5299140,036$11.222499
1606498860$11.52$11.53$11.46$11.465133,710$11.22488
1606498920$11.47$11.49$11.4423$11.4423144,637$11.227196
1606498980$11.45$11.51$11.45$11.4911164,502$11.229936
1606499040$11.4951$11.50$11.4701$11.499336,811$11.230543
1606499100$11.4987$11.50$11.45$11.4605111,109$11.232216
1606499160$11.4664$11.4697$11.39$11.3999337,510$11.236405
1606499220$11.395$11.4301$11.39$11.41156,285$11.238055
1606499280$11.4003$11.41$11.35$11.365215,900$11.239811
1606499340$11.3697$11.41$11.3627$11.4179,887$11.240543
1606499400$11.41$11.417$11.39$11.4154,211$11.24108
1606499460$11.4101$11.42$11.37$11.3785,848$11.241821
1606499520$11.37$11.3799$11.3697$11.374521,493$11.24199
1606499580$11.3765$11.415$11.37$11.41114,446$11.243015
1606499640$11.41$11.41$11.3905$11.391746,999$11.243459
1606499700$11.391$11.42$11.39$11.4103113,708$11.244565
1606499760$11.41$11.44$11.41$11.425102,337$11.24568
1606499820$11.4217$11.43$11.39$11.41469,724$11.246335
1606499880$11.42$11.44$11.415$11.4368,036$11.247064
1606499940$11.43$11.44$11.35$11.43177,106$11.248617
1606500000$11.44$11.44$11.44$11.4412,227$11.248785
1606510920$11.37$11.37$11.37$11.37158$11.248788
1606511040$11.37$11.37$11.37$11.37419$11.248792
1606511280$11.39$11.39$11.39$11.391,317$11.248803
1606511340$11.40$11.40$11.40$11.405,106$11.248845
1606511460$11.40$11.40$11.40$11.40589$11.248752
1606511520$11.42$11.42$11.42$11.42105$11.248753
1606511580$11.42$11.42$11.42$11.42105$11.248754
1606511640$11.42$11.42$11.42$11.42276$11.248757
1606511700$11.42$11.42$11.42$11.42119$11.248758
1606511760$11.41$11.42$11.41$11.42557$11.248764
1606511880$11.41$11.41$11.41$11.41800$11.248771
1606512720$11.38$11.41$11.38$11.41400$11.248755
1606512900$11.41$11.41$11.41$11.41150$11.248757
1606513560$11.38$11.40$11.38$11.40650$11.248759
1606513620$11.40$11.40$11.40$11.401,000$11.248767
1606514040$11.38$11.38$11.38$11.386,064$11.248812
1606514100$11.40$11.40$11.40$11.40800$11.248819
1606514220$11.38$11.38$11.38$11.381,100$11.248759
1606514280$11.40$11.40$11.40$11.40502$11.248764
1606514340$11.40$11.41$11.40$11.413,867$11.248797