AAPL16Oct20C120.00 Historical Intraday Option Prices
One-Minute OHLCV Data From October 12, 2020.
- NASDAQ >
- AAPL >
- Option Chain >
- AAPL16Oct20C120.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1602509400 | $2.64 | $2.77 | $1.85 | $2.15 | 4,376 | $2.329549 |
| 1602509460 | $2.15 | $2.31 | $1.94 | $2.26 | 5,576 | $2.233125 |
| 1602509520 | $2.25 | $2.42 | $2.15 | $2.40 | 3,836 | $2.252866 |
| 1602509580 | $2.38 | $2.59 | $2.35 | $2.53 | 4,013 | $2.30157 |
| 1602509640 | $2.55 | $2.75 | $2.52 | $2.69 | 2,719 | $2.346009 |
| 1602509700 | $2.68 | $2.94 | $2.68 | $2.88 | 2,976 | $2.407622 |
| 1602509760 | $2.88 | $3.04 | $2.87 | $3.02 | 3,269 | $2.471989 |
| 1602509820 | $3.05 | $3.15 | $3.00 | $3.10 | 2,044 | $2.516554 |
| 1602509880 | $3.15 | $3.20 | $2.99 | $3.00 | 2,165 | $2.557862 |
| 1602509940 | $3.04 | $3.05 | $2.91 | $2.98 | 1,897 | $2.581279 |
| 1602510000 | $2.99 | $3.16 | $2.97 | $3.13 | 2,429 | $2.616336 |
| 1602510060 | $3.15 | $3.35 | $3.10 | $3.35 | 2,763 | $2.658574 |
| 1602510120 | $3.33 | $3.50 | $3.30 | $3.36 | 1,428 | $2.685596 |
| 1602510180 | $3.38 | $3.40 | $3.10 | $3.12 | 1,588 | $2.707051 |
| 1602510240 | $3.10 | $3.12 | $2.71 | $2.77 | 2,324 | $2.716283 |
| 1602510300 | $2.80 | $2.93 | $2.75 | $2.79 | 1,451 | $2.721083 |
| 1602510360 | $2.78 | $2.91 | $2.77 | $2.89 | 824 | $2.723297 |
| 1602510420 | $2.90 | $2.90 | $2.77 | $2.83 | 512 | $2.72466 |
| 1602510480 | $2.83 | $2.89 | $2.77 | $2.81 | 806 | $2.726777 |
| 1602510540 | $2.84 | $2.84 | $2.60 | $2.60 | 1,029 | $2.726761 |
| 1602510600 | $2.63 | $2.70 | $2.42 | $2.50 | 1,528 | $2.721581 |
| 1602510660 | $2.50 | $2.52 | $2.43 | $2.50 | 1,518 | $2.714411 |
| 1602510720 | $2.48 | $2.62 | $2.44 | $2.61 | 1,298 | $2.709981 |
| 1602510780 | $2.61 | $2.61 | $2.49 | $2.51 | 742 | $2.707337 |
| 1602510840 | $2.51 | $2.63 | $2.51 | $2.62 | 666 | $2.705752 |
| 1602510900 | $2.62 | $2.70 | $2.61 | $2.68 | 1,170 | $2.705138 |
| 1602510960 | $2.67 | $2.73 | $2.66 | $2.71 | 1,206 | $2.704723 |
| 1602511020 | $2.73 | $2.78 | $2.70 | $2.74 | 722 | $2.705087 |
| 1602511080 | $2.74 | $2.80 | $2.72 | $2.80 | 602 | $2.705729 |
| 1602511140 | $2.82 | $2.85 | $2.76 | $2.79 | 1,033 | $2.707712 |
| 1602511200 | $2.79 | $2.85 | $2.70 | $2.71 | 856 | $2.708592 |
| 1602511260 | $2.70 | $2.74 | $2.65 | $2.74 | 945 | $2.70833 |
| 1602511320 | $2.77 | $2.86 | $2.75 | $2.85 | 1,900 | $2.711508 |
| 1602511380 | $2.84 | $2.93 | $2.83 | $2.89 | 731 | $2.713472 |
| 1602511440 | $2.87 | $2.90 | $2.81 | $2.81 | 602 | $2.714957 |
| 1602511500 | $2.82 | $2.92 | $2.79 | $2.91 | 763 | $2.716565 |
| 1602511560 | $2.92 | $2.95 | $2.86 | $2.88 | 952 | $2.719484 |
| 1602511620 | $2.87 | $2.91 | $2.86 | $2.89 | 253 | $2.720141 |
| 1602511680 | $2.89 | $2.90 | $2.71 | $2.72 | 756 | $2.721284 |
| 1602511740 | $2.75 | $2.75 | $2.63 | $2.68 | 373 | $2.72103 |
| 1602511800 | $2.67 | $2.68 | $2.60 | $2.66 | 1,782 | $2.71912 |
| 1602511860 | $2.64 | $2.70 | $2.64 | $2.69 | 316 | $2.718927 |
| 1602511920 | $2.69 | $2.73 | $2.67 | $2.71 | 151 | $2.718873 |
| 1602511980 | $2.71 | $2.76 | $2.68 | $2.75 | 220 | $2.718875 |
| 1602512040 | $2.75 | $2.76 | $2.70 | $2.73 | 202 | $2.718904 |
| 1602512100 | $2.75 | $2.76 | $2.71 | $2.74 | 158 | $2.718958 |
| 1602512160 | $2.75 | $2.84 | $2.74 | $2.82 | 489 | $2.719365 |
| 1602512220 | $2.82 | $2.86 | $2.82 | $2.86 | 909 | $2.721 |
| 1602512280 | $2.86 | $2.86 | $2.82 | $2.86 | 1,819 | $2.724078 |
| 1602512340 | $2.87 | $2.93 | $2.86 | $2.93 | 526 | $2.725357 |
| 1602512400 | $2.94 | $3.00 | $2.94 | $3.00 | 760 | $2.72794 |
| 1602512460 | $3.00 | $3.10 | $2.92 | $2.93 | 759 | $2.730892 |
| 1602512520 | $2.96 | $3.01 | $2.90 | $2.91 | 403 | $2.732093 |
| 1602512580 | $2.91 | $2.99 | $2.91 | $2.99 | 276 | $2.73293 |
| 1602512640 | $2.98 | $3.05 | $2.96 | $3.00 | 885 | $2.736016 |
| 1602512700 | $3.00 | $3.01 | $2.95 | $3.00 | 233 | $2.736786 |
| 1602512760 | $2.99 | $2.99 | $2.95 | $2.95 | 324 | $2.737729 |
| 1602512820 | $2.96 | $2.96 | $2.91 | $2.96 | 898 | $2.740168 |
| 1602512880 | $2.96 | $2.96 | $2.87 | $2.91 | 476 | $2.741406 |
| 1602512940 | $2.89 | $2.94 | $2.88 | $2.92 | 258 | $2.741938 |
| 1602513000 | $2.93 | $2.94 | $2.90 | $2.91 | 153 | $2.742291 |
| 1602513060 | $2.92 | $2.92 | $2.88 | $2.88 | 136 | $2.74255 |
| 1602513120 | $2.88 | $2.90 | $2.85 | $2.86 | 381 | $2.743166 |
| 1602513180 | $2.86 | $2.88 | $2.85 | $2.86 | 90 | $2.743311 |
| 1602513240 | $2.87 | $2.88 | $2.83 | $2.88 | 161 | $2.74354 |
| 1602513300 | $2.88 | $3.00 | $2.88 | $2.98 | 380 | $2.744478 |
| 1602513360 | $2.99 | $3.02 | $2.97 | $2.98 | 256 | $2.74528 |
| 1602513420 | $2.99 | $3.05 | $2.99 | $3.04 | 298 | $2.746347 |
| 1602513480 | $3.05 | $3.10 | $3.00 | $3.05 | 551 | $2.748509 |
| 1602513540 | $3.04 | $3.05 | $3.00 | $3.03 | 214 | $2.749255 |
| 1602513600 | $3.05 | $3.10 | $3.00 | $3.09 | 229 | $2.750113 |
| 1602513660 | $3.09 | $3.10 | $3.05 | $3.10 | 461 | $2.75206 |
| 1602513720 | $3.10 | $3.10 | $3.05 | $3.06 | 265 | $2.753142 |
| 1602513780 | $3.08 | $3.10 | $3.02 | $3.10 | 348 | $2.754427 |
| 1602513840 | $3.09 | $3.15 | $3.05 | $3.14 | 430 | $2.756245 |
| 1602513900 | $3.15 | $3.20 | $3.03 | $3.07 | 927 | $2.760339 |
| 1602513960 | $3.05 | $3.15 | $3.05 | $3.12 | 121 | $2.760828 |
| 1602514020 | $3.12 | $3.15 | $3.03 | $3.04 | 219 | $2.761636 |
| 1602514080 | $3.05 | $3.05 | $2.98 | $3.00 | 1,260 | $2.765092 |
| 1602514140 | $3.04 | $3.05 | $3.00 | $3.05 | 65 | $2.765293 |
| 1602514200 | $3.04 | $3.09 | $3.00 | $3.05 | 743 | $2.767447 |
| 1602514260 | $3.05 | $3.11 | $3.05 | $3.10 | 342 | $2.768728 |
| 1602514320 | $3.09 | $3.15 | $3.05 | $3.14 | 279 | $2.769876 |
| 1602514380 | $3.15 | $3.20 | $3.13 | $3.20 | 276 | $2.771133 |
| 1602514440 | $3.20 | $3.21 | $3.15 | $3.16 | 472 | $2.773305 |
| 1602514500 | $3.19 | $3.25 | $3.15 | $3.22 | 598 | $2.77622 |
| 1602514560 | $3.22 | $3.35 | $3.22 | $3.32 | 619 | $2.779664 |
| 1602514620 | $3.30 | $3.40 | $3.30 | $3.32 | 272 | $2.781378 |
| 1602514680 | $3.35 | $3.40 | $3.30 | $3.38 | 311 | $2.783314 |
| 1602514740 | $3.37 | $3.45 | $3.35 | $3.40 | 380 | $2.785916 |
| 1602514800 | $3.42 | $3.45 | $3.40 | $3.44 | 199 | $2.787328 |
| 1602514860 | $3.41 | $3.50 | $3.40 | $3.45 | 828 | $2.7932 |
| 1602514920 | $3.50 | $3.50 | $3.45 | $3.45 | 441 | $2.796495 |
| 1602514980 | $3.46 | $3.55 | $3.45 | $3.55 | 1,155 | $2.805134 |
| 1602515040 | $3.55 | $3.60 | $3.45 | $3.56 | 256 | $2.807143 |
| 1602515100 | $3.59 | $3.70 | $3.55 | $3.65 | 410 | $2.81076 |
| 1602515160 | $3.65 | $3.70 | $3.60 | $3.70 | 516 | $2.815542 |
| 1602515220 | $3.70 | $3.80 | $3.68 | $3.69 | 400 | $2.819424 |
| 1602515280 | $3.69 | $3.70 | $3.55 | $3.57 | 542 | $2.823834 |
| 1602515340 | $3.55 | $3.70 | $3.55 | $3.63 | 285 | $2.826227 |
| 1602515400 | $3.64 | $3.65 | $3.60 | $3.64 | 459 | $2.830139 |
| 1602515460 | $3.65 | $3.65 | $3.55 | $3.55 | 414 | $2.833487 |
| 1602515520 | $3.60 | $3.65 | $3.59 | $3.61 | 161 | $2.834819 |
| 1602515580 | $3.63 | $3.65 | $3.60 | $3.61 | 195 | $2.836414 |
| 1602515640 | $3.60 | $3.65 | $3.55 | $3.60 | 326 | $2.838909 |
| 1602515700 | $3.58 | $3.70 | $3.58 | $3.65 | 317 | $2.841518 |
| 1602515760 | $3.65 | $3.75 | $3.65 | $3.75 | 932 | $2.849647 |
| 1602515820 | $3.70 | $3.75 | $3.65 | $3.71 | 869 | $2.857454 |
| 1602515880 | $3.72 | $3.75 | $3.70 | $3.70 | 643 | $2.862947 |
| 1602515940 | $3.71 | $3.75 | $3.65 | $3.69 | 262 | $2.865066 |
| 1602516000 | $3.67 | $3.75 | $3.65 | $3.67 | 241 | $2.867064 |
| 1602516060 | $3.66 | $3.72 | $3.64 | $3.72 | 281 | $2.869368 |
| 1602516120 | $3.72 | $3.85 | $3.70 | $3.82 | 467 | $2.873541 |
| 1602516180 | $3.80 | $3.84 | $3.78 | $3.78 | 250 | $2.87591 |
| 1602516240 | $3.78 | $3.81 | $3.74 | $3.80 | 175 | $2.87748 |
| 1602516300 | $3.81 | $3.85 | $3.75 | $3.80 | 163 | $2.878952 |
| 1602516360 | $3.79 | $3.85 | $3.79 | $3.85 | 287 | $2.881654 |
| 1602516420 | $3.80 | $3.90 | $3.80 | $3.85 | 157 | $2.883157 |
| 1602516480 | $3.85 | $3.91 | $3.85 | $3.85 | 59 | $2.883732 |
| 1602516540 | $3.87 | $4.00 | $3.85 | $3.90 | 206 | $2.885808 |
| 1602516600 | $3.91 | $4.00 | $3.90 | $3.97 | 357 | $2.889511 |
| 1602516660 | $3.96 | $4.00 | $3.95 | $3.95 | 419 | $2.893897 |
| 1602516720 | $3.93 | $4.04 | $3.93 | $4.01 | 898 | $2.903512 |
| 1602516780 | $4.02 | $4.13 | $4.00 | $4.12 | 472 | $2.90881 |
| 1602516840 | $4.09 | $4.20 | $4.09 | $4.17 | 194 | $2.911112 |
| 1602516900 | $4.15 | $4.25 | $4.15 | $4.25 | 823 | $2.921361 |
| 1602516960 | $4.25 | $4.27 | $4.20 | $4.22 | 577 | $2.928609 |
| 1602517020 | $4.22 | $4.30 | $4.22 | $4.30 | 273 | $2.932099 |
| 1602517080 | $4.34 | $4.40 | $4.30 | $4.37 | 500 | $2.938773 |
| 1602517140 | $4.35 | $4.45 | $4.30 | $4.45 | 415 | $2.944401 |
| 1602517200 | $4.40 | $4.49 | $4.37 | $4.44 | 511 | $2.951409 |
| 1602517260 | $4.49 | $4.50 | $4.43 | $4.47 | 596 | $2.959956 |
| 1602517320 | $4.46 | $4.65 | $4.45 | $4.65 | 688 | $2.969963 |
| 1602517380 | $4.69 | $4.85 | $4.60 | $4.68 | 504 | $2.978004 |
| 1602517440 | $4.65 | $4.65 | $4.45 | $4.47 | 951 | $2.991282 |
| 1602517500 | $4.45 | $4.50 | $4.30 | $4.37 | 443 | $2.996864 |
| 1602517560 | $4.36 | $4.45 | $4.35 | $4.39 | 208 | $2.999498 |
| 1602517620 | $4.35 | $4.40 | $4.10 | $4.14 | 441 | $3.004453 |
| 1602517680 | $4.10 | $4.11 | $3.85 | $3.91 | 769 | $3.011322 |
| 1602517740 | $3.90 | $3.97 | $3.85 | $3.90 | 668 | $3.016622 |
| 1602517800 | $3.90 | $4.15 | $3.90 | $4.10 | 679 | $3.022516 |
| 1602517860 | $4.15 | $4.25 | $4.10 | $4.25 | 264 | $3.025161 |
| 1602517920 | $4.20 | $4.25 | $4.13 | $4.13 | 254 | $3.027749 |
| 1602517980 | $4.10 | $4.15 | $3.85 | $3.85 | 191 | $3.029386 |
| 1602518040 | $3.83 | $3.95 | $3.78 | $3.92 | 328 | $3.03169 |
| 1602518100 | $3.93 | $3.95 | $3.86 | $3.92 | 186 | $3.033122 |
| 1602518160 | $3.95 | $4.00 | $3.90 | $3.98 | 787 | $3.039665 |
| 1602518220 | $3.98 | $4.10 | $3.97 | $4.05 | 268 | $3.041939 |
| 1602518280 | $4.09 | $4.09 | $4.05 | $4.05 | 60 | $3.042475 |
| 1602518340 | $4.05 | $4.13 | $4.04 | $4.10 | 127 | $3.043627 |
| 1602518400 | $4.12 | $4.25 | $4.12 | $4.20 | 278 | $3.046351 |
| 1602518460 | $4.20 | $4.30 | $4.20 | $4.30 | 321 | $3.049729 |
| 1602518520 | $4.35 | $4.38 | $4.33 | $4.35 | 279 | $3.052839 |
| 1602518580 | $4.35 | $4.37 | $4.27 | $4.27 | 94 | $3.05385 |
| 1602518640 | $4.29 | $4.29 | $4.17 | $4.20 | 115 | $3.055001 |
| 1602518700 | $4.25 | $4.45 | $4.25 | $4.43 | 650 | $3.062346 |
| 1602518760 | $4.43 | $4.45 | $4.35 | $4.43 | 110 | $3.063615 |
| 1602518820 | $4.38 | $4.38 | $4.25 | $4.35 | 70 | $3.064375 |
| 1602518880 | $4.35 | $4.40 | $4.21 | $4.25 | 275 | $3.067188 |
| 1602518940 | $4.25 | $4.30 | $4.25 | $4.25 | 467 | $3.07202 |
| 1602519000 | $4.22 | $4.25 | $4.19 | $4.25 | 568 | $3.077629 |
| 1602519060 | $4.20 | $4.20 | $3.95 | $4.02 | 245 | $3.079669 |
| 1602519120 | $4.00 | $4.17 | $4.00 | $4.10 | 195 | $3.081302 |
| 1602519180 | $4.15 | $4.20 | $4.10 | $4.19 | 99 | $3.082196 |
| 1602519240 | $4.15 | $4.29 | $4.15 | $4.26 | 227 | $3.084388 |
| 1602519300 | $4.29 | $4.35 | $4.27 | $4.35 | 79 | $3.085195 |
| 1602519360 | $4.31 | $4.35 | $4.30 | $4.31 | 146 | $3.086685 |
| 1602519420 | $4.35 | $4.35 | $4.24 | $4.24 | 183 | $3.088492 |
| 1602519480 | $4.23 | $4.30 | $4.23 | $4.30 | 92 | $3.089401 |
| 1602519540 | $4.30 | $4.35 | $4.25 | $4.30 | 55 | $3.089953 |
| 1602519600 | $4.30 | $4.38 | $4.30 | $4.35 | 124 | $3.091242 |
| 1602519660 | $4.35 | $4.35 | $4.25 | $4.35 | 37 | $3.091618 |
| 1602519720 | $4.32 | $4.38 | $4.30 | $4.37 | 38 | $3.092016 |
| 1602519780 | $4.35 | $4.40 | $4.35 | $4.40 | 111 | $3.093212 |
| 1602519840 | $4.40 | $4.45 | $4.40 | $4.43 | 179 | $3.095209 |
| 1602519900 | $4.41 | $4.45 | $4.40 | $4.40 | 282 | $3.098286 |
| 1602519960 | $4.43 | $4.45 | $4.40 | $4.43 | 142 | $3.099856 |
| 1602520020 | $4.45 | $4.55 | $4.44 | $4.55 | 383 | $3.104285 |
| 1602520080 | $4.54 | $4.60 | $4.50 | $4.50 | 181 | $3.106427 |
| 1602520140 | $4.45 | $4.50 | $4.41 | $4.50 | 72 | $3.107227 |
| 1602520200 | $4.50 | $4.55 | $4.49 | $4.50 | 57 | $3.107882 |
| 1602520260 | $4.50 | $4.51 | $4.44 | $4.44 | 214 | $3.110283 |
| 1602520320 | $4.43 | $4.48 | $4.35 | $4.39 | 231 | $3.11273 |
| 1602520380 | $4.36 | $4.50 | $4.36 | $4.45 | 73 | $3.113521 |
| 1602520440 | $4.47 | $4.50 | $4.40 | $4.45 | 96 | $3.114581 |
| 1602520500 | $4.45 | $4.50 | $4.40 | $4.45 | 112 | $3.115806 |
| 1602520560 | $4.48 | $4.50 | $4.40 | $4.43 | 124 | $3.117122 |
| 1602520620 | $4.40 | $4.42 | $4.30 | $4.35 | 103 | $3.118169 |
| 1602520680 | $4.35 | $4.36 | $4.30 | $4.30 | 103 | $3.119173 |
| 1602520740 | $4.31 | $4.45 | $4.31 | $4.45 | 45 | $3.119637 |
| 1602520800 | $4.45 | $4.55 | $4.45 | $4.53 | 406 | $3.124149 |
| 1602520860 | $4.55 | $4.69 | $4.55 | $4.65 | 102 | $3.125385 |
| 1602520920 | $4.65 | $4.67 | $4.64 | $4.67 | 98 | $3.126601 |
| 1602520980 | $4.68 | $4.70 | $4.62 | $4.65 | 146 | $3.128418 |
| 1602521040 | $4.64 | $4.72 | $4.64 | $4.70 | 199 | $3.130897 |
| 1602521100 | $4.72 | $4.73 | $4.70 | $4.72 | 144 | $3.132733 |
| 1602521160 | $4.70 | $4.72 | $4.63 | $4.72 | 81 | $3.133745 |
| 1602521220 | $4.70 | $4.80 | $4.70 | $4.80 | 252 | $3.137088 |
| 1602521280 | $4.80 | $4.80 | $4.70 | $4.70 | 59 | $3.13785 |
| 1602521340 | $4.71 | $4.80 | $4.65 | $4.79 | 188 | $3.140288 |
| 1602521400 | $4.80 | $4.83 | $4.60 | $4.60 | 212 | $3.142901 |
| 1602521460 | $4.57 | $4.60 | $4.55 | $4.60 | 132 | $3.14442 |
| 1602521520 | $4.65 | $4.68 | $4.60 | $4.64 | 50 | $3.145018 |
| 1602521580 | $4.70 | $4.75 | $4.67 | $4.67 | 82 | $3.146036 |
| 1602521640 | $4.65 | $4.65 | $4.61 | $4.61 | 17 | $3.146239 |
| 1602521700 | $4.67 | $4.67 | $4.60 | $4.65 | 144 | $3.147927 |
| 1602521760 | $4.63 | $4.75 | $4.63 | $4.73 | 35 | $3.148348 |
| 1602521820 | $4.73 | $4.73 | $4.65 | $4.68 | 64 | $3.149146 |
| 1602521880 | $4.68 | $4.75 | $4.65 | $4.72 | 34 | $3.149569 |
| 1602521940 | $4.70 | $4.75 | $4.70 | $4.70 | 39 | $3.150057 |
| 1602522000 | $4.72 | $4.80 | $4.71 | $4.75 | 201 | $3.152616 |
| 1602522060 | $4.70 | $4.78 | $4.69 | $4.78 | 660 | $3.160762 |
| 1602522120 | $4.77 | $4.90 | $4.75 | $4.90 | 234 | $3.163823 |
| 1602522180 | $4.90 | $4.90 | $4.80 | $4.80 | 37 | $3.164318 |
| 1602522240 | $4.80 | $4.85 | $4.75 | $4.82 | 27 | $3.164669 |
| 1602522300 | $4.80 | $4.80 | $4.65 | $4.69 | 124 | $3.166175 |
| 1602522360 | $4.68 | $4.70 | $4.50 | $4.65 | 177 | $3.16815 |
| 1602522420 | $4.64 | $4.65 | $4.56 | $4.56 | 164 | $3.169997 |
| 1602522480 | $4.60 | $4.60 | $4.51 | $4.51 | 111 | $3.171233 |
| 1602522540 | $4.51 | $4.58 | $4.50 | $4.58 | 62 | $3.171905 |
| 1602522600 | $4.55 | $4.62 | $4.54 | $4.62 | 101 | $3.173031 |
| 1602522660 | $4.65 | $4.75 | $4.62 | $4.75 | 87 | $3.174063 |
| 1602522720 | $4.70 | $4.70 | $4.62 | $4.65 | 153 | $3.175884 |
| 1602522780 | $4.65 | $4.67 | $4.59 | $4.64 | 68 | $3.176668 |
| 1602522840 | $4.65 | $4.70 | $4.60 | $4.63 | 127 | $3.178118 |
| 1602522900 | $4.61 | $4.76 | $4.60 | $4.75 | 90 | $3.179166 |
| 1602522960 | $4.75 | $4.85 | $4.75 | $4.83 | 371 | $3.183886 |
| 1602523020 | $4.85 | $4.86 | $4.80 | $4.86 | 265 | $3.187289 |
| 1602523080 | $4.83 | $4.95 | $4.80 | $4.86 | 712 | $3.1966 |
| 1602523140 | $4.90 | $4.95 | $4.87 | $4.90 | 144 | $3.1985 |
| 1602523200 | $4.90 | $4.92 | $4.80 | $4.80 | 138 | $3.200294 |
| 1602523260 | $4.85 | $4.90 | $4.80 | $4.80 | 100 | $3.201583 |
| 1602523320 | $4.84 | $4.86 | $4.84 | $4.85 | 25 | $3.201902 |
| 1602523380 | $4.90 | $4.97 | $4.89 | $4.93 | 122 | $3.203527 |
| 1602523440 | $4.95 | $5.00 | $4.95 | $5.00 | 556 | $3.211201 |
| 1602523500 | $5.00 | $5.05 | $4.98 | $5.01 | 128 | $3.212962 |
| 1602523560 | $5.00 | $5.05 | $5.00 | $5.03 | 88 | $3.214174 |
| 1602523620 | $5.00 | $5.04 | $4.95 | $4.96 | 79 | $3.215255 |
| 1602523680 | $4.99 | $5.01 | $4.95 | $5.00 | 65 | $3.21614 |
| 1602523740 | $5.01 | $5.01 | $4.95 | $5.00 | 77 | $3.217189 |
| 1602523800 | $5.02 | $5.10 | $5.00 | $5.10 | 314 | $3.221675 |
| 1602523860 | $5.10 | $5.20 | $5.07 | $5.20 | 71 | $3.222703 |
| 1602523920 | $5.15 | $5.20 | $5.15 | $5.15 | 130 | $3.224654 |
| 1602523980 | $5.19 | $5.20 | $5.10 | $5.15 | 196 | $3.227522 |
| 1602524040 | $5.15 | $5.18 | $5.10 | $5.14 | 1,139 | $3.24399 |
| 1602524100 | $5.15 | $5.18 | $5.10 | $5.14 | 346 | $3.248898 |
| 1602524160 | $5.15 | $5.15 | $4.95 | $4.95 | 156 | $3.251022 |
| 1602524220 | $4.95 | $5.05 | $4.95 | $5.00 | 218 | $3.253927 |
| 1602524280 | $5.01 | $5.19 | $5.00 | $5.19 | 87 | $3.255108 |
| 1602524340 | $5.15 | $5.19 | $5.15 | $5.15 | 98 | $3.256513 |
| 1602524400 | $5.15 | $5.25 | $5.10 | $5.20 | 135 | $3.258479 |
| 1602524460 | $5.25 | $5.31 | $5.25 | $5.31 | 141 | $3.260623 |
| 1602524520 | $5.30 | $5.37 | $5.29 | $5.35 | 63 | $3.261599 |
| 1602524580 | $5.33 | $5.33 | $5.20 | $5.25 | 142 | $3.26371 |
| 1602524640 | $5.23 | $5.35 | $5.23 | $5.30 | 84 | $3.264995 |
| 1602524700 | $5.31 | $5.45 | $5.30 | $5.45 | 369 | $3.270923 |
| 1602524760 | $5.40 | $5.45 | $5.40 | $5.40 | 46 | $3.271655 |
| 1602524820 | $5.42 | $5.42 | $5.30 | $5.35 | 115 | $3.27344 |
| 1602524880 | $5.35 | $5.35 | $5.25 | $5.30 | 153 | $3.275723 |
| 1602524940 | $5.31 | $5.36 | $5.30 | $5.35 | 43 | $3.276376 |
| 1602525000 | $5.36 | $5.40 | $5.30 | $5.35 | 107 | $3.278034 |
| 1602525060 | $5.33 | $5.33 | $5.20 | $5.30 | 118 | $3.279777 |
| 1602525120 | $5.32 | $5.40 | $5.32 | $5.38 | 48 | $3.280525 |
| 1602525180 | $5.31 | $5.35 | $5.30 | $5.35 | 145 | $3.282737 |
| 1602525240 | $5.35 | $5.36 | $5.30 | $5.36 | 148 | $3.284961 |
| 1602525300 | $5.35 | $5.38 | $5.30 | $5.35 | 502 | $3.292603 |
| 1602525360 | $5.31 | $5.37 | $5.30 | $5.36 | 322 | $3.297379 |
| 1602525420 | $5.40 | $5.40 | $5.35 | $5.38 | 36 | $3.297932 |
| 1602525480 | $5.35 | $5.40 | $5.35 | $5.36 | 29 | $3.298378 |
| 1602525540 | $5.35 | $5.40 | $5.30 | $5.30 | 269 | $3.302418 |
| 1602525600 | $5.35 | $5.36 | $5.30 | $5.35 | 95 | $3.30383 |
| 1602525660 | $5.36 | $5.53 | $5.36 | $5.50 | 467 | $3.311256 |
| 1602525720 | $5.55 | $5.60 | $5.49 | $5.57 | 600 | $3.321121 |
| 1602525780 | $5.60 | $5.60 | $5.55 | $5.59 | 170 | $3.323926 |
| 1602525840 | $5.55 | $5.56 | $5.50 | $5.55 | 120 | $3.325844 |
| 1602525900 | $5.50 | $5.63 | $5.50 | $5.55 | 135 | $3.328022 |
| 1602525960 | $5.60 | $5.63 | $5.56 | $5.60 | 83 | $3.329388 |
| 1602526020 | $5.62 | $5.70 | $5.60 | $5.64 | 598 | $3.339404 |
| 1602526080 | $5.63 | $5.73 | $5.60 | $5.70 | 497 | $3.347664 |
| 1602526140 | $5.70 | $5.80 | $5.70 | $5.75 | 455 | $3.355588 |
| 1602526200 | $5.78 | $5.85 | $5.75 | $5.85 | 123 | $3.357729 |
| 1602526260 | $5.80 | $5.94 | $5.80 | $5.94 | 437 | $3.365737 |
| 1602526320 | $5.95 | $6.00 | $5.80 | $5.84 | 656 | $3.377668 |
| 1602526380 | $5.80 | $5.95 | $5.80 | $5.90 | 149 | $3.380326 |
| 1602526440 | $5.94 | $5.95 | $5.87 | $5.87 | 328 | $3.386197 |
| 1602526500 | $5.85 | $6.00 | $5.85 | $5.93 | 106 | $3.38811 |
| 1602526560 | $5.95 | $6.05 | $5.93 | $5.99 | 416 | $3.395776 |
| 1602526620 | $5.98 | $6.05 | $5.97 | $6.00 | 85 | $3.397339 |
| 1602526680 | $6.00 | $6.05 | $5.95 | $5.95 | 293 | $3.402792 |
| 1602526740 | $5.98 | $5.98 | $5.95 | $5.95 | 41 | $3.403528 |
| 1602526800 | $5.95 | $5.97 | $5.87 | $5.92 | 211 | $3.407241 |
| 1602526860 | $5.85 | $5.85 | $5.65 | $5.66 | 583 | $3.416839 |
| 1602526920 | $5.65 | $5.80 | $5.60 | $5.75 | 364 | $3.422686 |
| 1602526980 | $5.80 | $5.95 | $5.79 | $5.95 | 260 | $3.427149 |
| 1602527040 | $5.95 | $6.05 | $5.95 | $6.05 | 237 | $3.431399 |
| 1602527100 | $6.04 | $6.07 | $6.00 | $6.00 | 98 | $3.433176 |
| 1602527160 | $6.05 | $6.05 | $6.00 | $6.05 | 88 | $3.434766 |
| 1602527220 | $6.06 | $6.06 | $5.95 | $6.00 | 230 | $3.438835 |
| 1602527280 | $5.99 | $6.05 | $5.95 | $6.05 | 330 | $3.444673 |
| 1602527340 | $6.00 | $6.00 | $5.90 | $5.96 | 75 | $3.445977 |
| 1602527400 | $5.97 | $6.00 | $5.85 | $5.90 | 184 | $3.449123 |
| 1602527460 | $5.90 | $5.95 | $5.89 | $5.95 | 55 | $3.450056 |
| 1602527520 | $5.95 | $5.95 | $5.88 | $5.90 | 347 | $3.456003 |
| 1602527580 | $5.89 | $5.89 | $5.82 | $5.83 | 94 | $3.457558 |
| 1602527640 | $5.85 | $5.85 | $5.70 | $5.75 | 107 | $3.459254 |
| 1602527700 | $5.80 | $5.80 | $5.60 | $5.70 | 105 | $3.46085 |
| 1602527760 | $5.65 | $5.68 | $5.45 | $5.45 | 141 | $3.462887 |
| 1602527820 | $5.45 | $5.57 | $5.40 | $5.55 | 436 | $3.468794 |
| 1602527880 | $5.60 | $5.70 | $5.59 | $5.65 | 147 | $3.470999 |
| 1602527940 | $5.70 | $5.71 | $5.65 | $5.70 | 52 | $3.471786 |
| 1602528000 | $5.70 | $5.70 | $5.63 | $5.63 | 66 | $3.472773 |
| 1602528060 | $5.59 | $5.60 | $5.45 | $5.49 | 80 | $3.473887 |
| 1602528120 | $5.49 | $5.50 | $5.35 | $5.40 | 679 | $3.482669 |
| 1602528180 | $5.35 | $5.35 | $5.15 | $5.30 | 459 | $3.488227 |
| 1602528240 | $5.32 | $5.41 | $5.30 | $5.38 | 66 | $3.489061 |
| 1602528300 | $5.39 | $5.55 | $5.35 | $5.55 | 350 | $3.49372 |
| 1602528360 | $5.55 | $5.71 | $5.55 | $5.70 | 135 | $3.495679 |
| 1602528420 | $5.69 | $5.93 | $5.67 | $5.75 | 121 | $3.497491 |
| 1602528480 | $5.72 | $5.80 | $5.71 | $5.80 | 19 | $3.49778 |
| 1602528540 | $5.78 | $5.80 | $5.70 | $5.80 | 436 | $3.504349 |
| 1602528600 | $5.83 | $5.90 | $5.80 | $5.80 | 385 | $3.510405 |
| 1602528660 | $5.85 | $5.86 | $5.80 | $5.86 | 300 | $3.515092 |
| 1602528720 | $5.84 | $5.90 | $5.80 | $5.80 | 125 | $3.517036 |
| 1602528780 | $5.82 | $5.85 | $5.75 | $5.77 | 162 | $3.519504 |
| 1602528840 | $5.70 | $5.80 | $5.65 | $5.65 | 98 | $3.520962 |
| 1602528900 | $5.65 | $5.70 | $5.45 | $5.50 | 78 | $3.522035 |
| 1602528960 | $5.50 | $5.52 | $5.45 | $5.45 | 110 | $3.523485 |
| 1602529020 | $5.45 | $5.45 | $5.25 | $5.30 | 94 | $3.524619 |
| 1602529080 | $5.35 | $5.35 | $5.20 | $5.20 | 188 | $3.526829 |
| 1602529140 | $5.21 | $5.31 | $5.20 | $5.31 | 487 | $3.5325 |
| 1602529200 | $5.33 | $5.50 | $5.30 | $5.45 | 214 | $3.535245 |
| 1602529260 | $5.51 | $5.58 | $5.50 | $5.58 | 47 | $3.53587 |
| 1602529320 | $5.43 | $5.43 | $5.30 | $5.35 | 113 | $3.537255 |
| 1602529380 | $5.35 | $5.40 | $5.30 | $5.35 | 761 | $3.5465 |
| 1602529440 | $5.34 | $5.40 | $5.34 | $5.38 | 341 | $3.550636 |
| 1602529500 | $5.36 | $5.36 | $5.30 | $5.35 | 18 | $3.550849 |
| 1602529560 | $5.35 | $5.45 | $5.34 | $5.42 | 83 | $3.55186 |
| 1602529620 | $5.40 | $5.47 | $5.37 | $5.37 | 45 | $3.552416 |
| 1602529680 | $5.35 | $5.45 | $5.35 | $5.40 | 32 | $3.552806 |
| 1602529740 | $5.41 | $5.45 | $5.31 | $5.31 | 78 | $3.553764 |
| 1602529800 | $5.36 | $5.37 | $5.32 | $5.35 | 44 | $3.554282 |
| 1602529860 | $5.30 | $5.30 | $5.22 | $5.22 | 609 | $3.56103 |
| 1602529920 | $5.25 | $5.30 | $5.24 | $5.25 | 92 | $3.562053 |
| 1602529980 | $5.25 | $5.28 | $5.16 | $5.17 | 114 | $3.563283 |
| 1602530040 | $5.17 | $5.20 | $4.96 | $4.96 | 546 | $3.568683 |
| 1602530100 | $4.98 | $5.00 | $4.95 | $4.96 | 394 | $3.57232 |
| 1602530160 | $4.95 | $5.00 | $4.90 | $5.00 | 229 | $3.574369 |
| 1602530220 | $5.01 | $5.08 | $4.95 | $4.97 | 29 | $3.574643 |
| 1602530280 | $4.90 | $4.91 | $4.75 | $4.78 | 338 | $3.577364 |
| 1602530340 | $4.80 | $4.88 | $4.80 | $4.88 | 85 | $3.578045 |
| 1602530400 | $4.90 | $5.00 | $4.85 | $5.00 | 85 | $3.578789 |
| 1602530460 | $5.00 | $5.10 | $4.95 | $5.10 | 113 | $3.579838 |
| 1602530520 | $5.10 | $5.15 | $5.10 | $5.13 | 79 | $3.580615 |
| 1602530580 | $5.10 | $5.10 | $5.00 | $5.09 | 86 | $3.581417 |
| 1602530640 | $5.10 | $5.25 | $5.08 | $5.25 | 277 | $3.584289 |
| 1602530700 | $5.29 | $5.35 | $5.29 | $5.33 | 102 | $3.585431 |
| 1602530760 | $5.35 | $5.37 | $5.29 | $5.30 | 70 | $3.586214 |
| 1602530820 | $5.30 | $5.30 | $5.15 | $5.21 | 62 | $3.586869 |
| 1602530880 | $5.20 | $5.30 | $5.20 | $5.25 | 21 | $3.587092 |
| 1602530940 | $5.27 | $5.35 | $5.27 | $5.35 | 89 | $3.588072 |
| 1602531000 | $5.35 | $5.36 | $5.27 | $5.27 | 57 | $3.5887 |
| 1602531060 | $5.28 | $5.30 | $5.22 | $5.30 | 43 | $3.58916 |
| 1602531120 | $5.25 | $5.31 | $5.25 | $5.30 | 36 | $3.58955 |
| 1602531180 | $5.33 | $5.35 | $5.30 | $5.30 | 53 | $3.590143 |
| 1602531240 | $5.30 | $5.35 | $5.25 | $5.26 | 45 | $3.590631 |
| 1602531300 | $5.20 | $5.25 | $5.17 | $5.24 | 106 | $3.59174 |
| 1602531360 | $5.24 | $5.24 | $5.15 | $5.20 | 128 | $3.593053 |
| 1602531420 | $5.21 | $5.25 | $5.20 | $5.22 | 235 | $3.595516 |
| 1602531480 | $5.20 | $5.25 | $5.19 | $5.20 | 41 | $3.595941 |
| 1602531540 | $5.20 | $5.23 | $5.15 | $5.17 | 84 | $3.596787 |
| 1602531600 | $5.20 | $5.25 | $5.18 | $5.20 | 101 | $3.59783 |
| 1602531660 | $5.14 | $5.17 | $5.13 | $5.13 | 82 | $3.598643 |
| 1602531720 | $5.15 | $5.30 | $5.14 | $5.30 | 301 | $3.601723 |
| 1602531780 | $5.30 | $5.45 | $5.28 | $5.40 | 116 | $3.603026 |
| 1602531840 | $5.33 | $5.45 | $5.33 | $5.41 | 217 | $3.605496 |
| 1602531900 | $5.40 | $5.50 | $5.30 | $5.49 | 105 | $3.606669 |
| 1602531960 | $5.44 | $5.45 | $5.35 | $5.40 | 102 | $3.607829 |
| 1602532020 | $5.40 | $5.42 | $5.35 | $5.35 | 168 | $3.609701 |
| 1602532080 | $5.39 | $5.40 | $5.30 | $5.38 | 85 | $3.610642 |
| 1602532140 | $5.40 | $5.40 | $5.35 | $5.35 | 95 | $3.611715 |
| 1602532200 | $5.35 | $5.40 | $5.20 | $5.20 | 311 | $3.615075 |
| 1602532260 | $5.21 | $5.30 | $5.20 | $5.25 | 53 | $3.615617 |
| 1602532320 | $5.25 | $5.30 | $5.22 | $5.30 | 63 | $3.616276 |
| 1602532380 | $5.34 | $5.48 | $5.30 | $5.47 | 326 | $3.619909 |
| 1602532440 | $5.47 | $5.60 | $5.47 | $5.55 | 247 | $3.622895 |
| 1602532500 | $5.50 | $5.60 | $5.43 | $5.50 | 213 | $3.625467 |
| 1602532560 | $5.45 | $5.53 | $5.43 | $5.53 | 112 | $3.626774 |
| 1602532620 | $5.53 | $5.65 | $5.52 | $5.60 | 407 | $3.631849 |
| 1602532680 | $5.65 | $5.67 | $5.55 | $5.67 | 302 | $3.635614 |
| 1602532740 | $5.65 | $5.68 | $5.45 | $5.62 | 679 | $3.643998 |