AMD14Jan22C140.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 5, 2022.
- NASDAQ >
- AMD >
- Option Chain >
- AMD14Jan22C140.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1641393000 | $6.00 | $6.00 | $6.00 | $6.00 | 2 | $6.00 |
| 1641393120 | $5.50 | $5.50 | $5.50 | $5.50 | 1 | $5.833333 |
| 1641393180 | $5.39 | $5.39 | $5.39 | $5.39 | 1 | $5.7225 |
| 1641393240 | $5.49 | $5.49 | $5.39 | $5.39 | 2 | $5.628333 |
| 1641393360 | $5.25 | $5.25 | $5.25 | $5.25 | 5 | $5.456363 |
| 1641393420 | $5.83 | $5.83 | $5.83 | $5.83 | 1 | $5.4875 |
| 1641393480 | $5.90 | $5.90 | $5.90 | $5.90 | 1 | $5.51923 |
| 1641393540 | $6.12 | $6.12 | $6.05 | $6.05 | 6 | $5.705263 |
| 1641393720 | $5.90 | $5.90 | $5.70 | $5.70 | 3 | $5.722727 |
| 1641393900 | $5.74 | $5.74 | $5.74 | $5.74 | 10 | $5.728125 |
| 1641393960 | $5.94 | $5.94 | $5.94 | $5.94 | 3 | $5.746285 |
| 1641394020 | $5.65 | $5.65 | $5.50 | $5.55 | 36 | $5.641126 |
| 1641394080 | $5.45 | $5.55 | $5.45 | $5.55 | 2 | $5.63726 |
| 1641394140 | $5.66 | $5.66 | $5.66 | $5.66 | 3 | $5.638157 |
| 1641394260 | $6.00 | $6.00 | $6.00 | $6.00 | 1 | $5.642857 |
| 1641394380 | $6.65 | $6.65 | $6.65 | $6.65 | 4 | $5.692592 |
| 1641394500 | $6.40 | $6.44 | $6.40 | $6.44 | 4 | $5.726352 |
| 1641394560 | $6.65 | $6.65 | $6.65 | $6.65 | 3 | $5.75784 |
| 1641394620 | $6.20 | $6.20 | $6.20 | $6.20 | 2 | $5.767666 |
| 1641395160 | $6.25 | $6.25 | $6.25 | $6.25 | 10 | $5.8159 |
| 1641395760 | $5.70 | $5.70 | $5.70 | $5.70 | 1 | $5.814752 |
| 1641395940 | $5.62 | $5.62 | $5.62 | $5.62 | 1 | $5.812843 |
| 1641396240 | $5.65 | $5.65 | $5.65 | $5.65 | 1 | $5.811262 |
| 1641396300 | $5.80 | $5.80 | $5.80 | $5.80 | 2 | $5.811047 |
| 1641396360 | $5.85 | $5.85 | $5.85 | $5.85 | 2 | $5.811775 |
| 1641396420 | $5.95 | $5.95 | $5.95 | $5.95 | 1 | $5.813055 |
| 1641396540 | $5.50 | $5.50 | $5.50 | $5.50 | 1 | $5.810183 |
| 1641396600 | $5.30 | $5.30 | $5.30 | $5.30 | 7 | $5.779396 |
| 1641396780 | $5.05 | $5.13 | $5.05 | $5.13 | 2 | $5.767711 |
| 1641396840 | $4.95 | $4.95 | $4.95 | $4.95 | 1 | $5.76084 |
| 1641396900 | $4.90 | $4.90 | $4.90 | $4.90 | 1 | $5.753666 |
| 1641396960 | $4.95 | $4.95 | $4.95 | $4.95 | 1 | $5.747024 |
| 1641397020 | $4.95 | $4.95 | $4.89 | $4.89 | 3 | $5.726854 |
| 1641397140 | $4.65 | $4.65 | $4.65 | $4.65 | 7 | $5.669312 |
| 1641397320 | $4.90 | $4.90 | $4.84 | $4.85 | 7 | $5.628623 |
| 1641397380 | $4.84 | $4.85 | $4.80 | $4.80 | 12 | $5.562933 |
| 1641397440 | $4.96 | $4.96 | $4.96 | $4.96 | 30 | $5.462444 |
| 1641397500 | $4.90 | $4.95 | $4.89 | $4.95 | 12 | $5.427864 |
| 1641397620 | $4.80 | $4.80 | $4.75 | $4.75 | 6 | $5.408585 |
| 1641397680 | $4.85 | $4.85 | $4.85 | $4.85 | 1 | $5.405778 |
| 1641397740 | $4.77 | $4.77 | $4.75 | $4.75 | 11 | $5.37238 |
| 1641397860 | $4.80 | $4.80 | $4.70 | $4.70 | 3 | $5.36338 |
| 1641397920 | $4.75 | $4.75 | $4.75 | $4.75 | 50 | $5.246768 |
| 1641397980 | $4.71 | $4.71 | $4.70 | $4.70 | 16 | $5.215448 |
| 1641398040 | $4.70 | $4.75 | $4.70 | $4.75 | 3 | $5.210141 |
| 1641398100 | $4.90 | $4.90 | $4.90 | $4.90 | 1 | $5.209045 |
| 1641398160 | $4.95 | $4.95 | $4.95 | $4.95 | 1 | $5.208133 |
| 1641398220 | $5.10 | $5.15 | $5.05 | $5.10 | 18 | $5.201854 |
| 1641398340 | $5.17 | $5.17 | $5.10 | $5.10 | 4 | $5.200751 |
| 1641398400 | $5.20 | $5.25 | $5.20 | $5.25 | 72 | $5.209206 |
| 1641398460 | $5.22 | $5.22 | $5.22 | $5.22 | 2 | $5.209263 |
| 1641398520 | $5.03 | $5.03 | $5.00 | $5.03 | 30 | $5.196073 |
| 1641398580 | $5.05 | $5.05 | $5.05 | $5.05 | 5 | $5.194313 |
| 1641398640 | $5.02 | $5.02 | $5.02 | $5.02 | 25 | $5.184409 |
| 1641398700 | $5.05 | $5.05 | $5.05 | $5.05 | 1 | $5.184104 |
| 1641398940 | $4.80 | $4.80 | $4.80 | $4.80 | 4 | $5.180651 |
| 1641399060 | $4.79 | $4.79 | $4.79 | $4.79 | 1 | $5.179775 |
| 1641399120 | $4.90 | $4.90 | $4.90 | $4.90 | 1 | $5.179149 |
| 1641399180 | $4.85 | $4.85 | $4.85 | $4.85 | 1 | $5.178415 |
| 1641399300 | $5.00 | $5.00 | $5.00 | $5.00 | 2 | $5.177622 |
| 1641399360 | $5.00 | $5.00 | $5.00 | $5.00 | 1 | $5.177228 |
| 1641399420 | $4.98 | $4.98 | $4.98 | $4.98 | 2 | $5.176357 |
| 1641399540 | $4.80 | $4.80 | $4.80 | $4.80 | 2 | $5.174703 |
| 1641399660 | $4.80 | $4.80 | $4.80 | $4.80 | 30 | $5.151525 |
| 1641399900 | $4.75 | $4.75 | $4.75 | $4.75 | 2 | $5.149876 |
| 1641399960 | $4.77 | $4.77 | $4.77 | $4.77 | 1 | $5.149098 |
| 1641400080 | $4.75 | $4.75 | $4.75 | $4.75 | 1 | $5.148282 |
| 1641400140 | $4.73 | $4.78 | $4.70 | $4.78 | 27 | $5.126957 |
| 1641400260 | $4.70 | $4.70 | $4.60 | $4.60 | 11 | $5.117001 |
| 1641400320 | $4.55 | $4.55 | $4.45 | $4.45 | 23 | $5.090509 |
| 1641400380 | $4.45 | $4.45 | $4.45 | $4.45 | 6 | $5.083597 |
| 1641400440 | $4.40 | $4.40 | $4.40 | $4.40 | 2 | $5.081146 |
| 1641400500 | $4.44 | $4.51 | $4.42 | $4.49 | 13 | $5.066409 |
| 1641400560 | $4.45 | $4.45 | $4.45 | $4.45 | 10 | $5.0558 |
| 1641400680 | $4.65 | $4.65 | $4.65 | $4.65 | 7 | $5.050969 |
| 1641400740 | $4.65 | $4.65 | $4.65 | $4.65 | 1 | $5.050288 |
| 1641400860 | $4.70 | $4.70 | $4.70 | $4.70 | 1 | $5.049694 |
| 1641400920 | $4.65 | $4.65 | $4.60 | $4.60 | 11 | $5.041547 |
| 1641400980 | $4.65 | $4.65 | $4.65 | $4.65 | 12 | $5.033882 |
| 1641401160 | $4.60 | $4.60 | $4.60 | $4.60 | 1 | $5.033175 |
| 1641401280 | $4.60 | $4.60 | $4.60 | $4.60 | 25 | $5.016228 |
| 1641401340 | $4.54 | $4.54 | $4.50 | $4.50 | 4 | $5.013188 |
| 1641401400 | $4.70 | $4.70 | $4.70 | $4.70 | 1 | $5.012701 |
| 1641401520 | $4.65 | $4.65 | $4.65 | $4.65 | 3 | $5.01102 |
| 1641401580 | $4.65 | $4.65 | $4.65 | $4.65 | 7 | $5.007155 |
| 1641401640 | $4.68 | $4.68 | $4.68 | $4.68 | 1 | $5.006656 |
| 1641401700 | $4.74 | $4.80 | $4.74 | $4.80 | 9 | $5.003765 |
| 1641401760 | $4.80 | $4.80 | $4.80 | $4.80 | 2 | $5.003153 |
| 1641401880 | $4.83 | $4.83 | $4.80 | $4.80 | 11 | $4.999896 |
| 1641402000 | $4.65 | $4.70 | $4.65 | $4.70 | 9 | $4.995889 |
| 1641402060 | $4.70 | $4.70 | $4.70 | $4.70 | 2 | $4.995029 |
| 1641402120 | $4.70 | $4.75 | $4.70 | $4.75 | 3 | $4.993892 |
| 1641402180 | $4.85 | $4.85 | $4.85 | $4.85 | 4 | $4.993064 |
| 1641402300 | $4.91 | $4.91 | $4.91 | $4.91 | 1 | $4.992945 |
| 1641402360 | $4.84 | $4.84 | $4.84 | $4.84 | 5 | $4.991854 |
| 1641402420 | $4.80 | $4.83 | $4.80 | $4.83 | 3 | $4.991122 |
| 1641402480 | $4.72 | $4.72 | $4.70 | $4.70 | 5 | $4.989125 |
| 1641402540 | $4.60 | $4.60 | $4.57 | $4.57 | 5 | $4.986232 |
| 1641402660 | $4.63 | $4.63 | $4.60 | $4.60 | 3 | $4.9847 |
| 1641402780 | $4.60 | $4.60 | $4.60 | $4.60 | 1 | $4.984164 |
| 1641402840 | $4.50 | $4.50 | $4.50 | $4.50 | 4 | $4.981481 |
| 1641402900 | $4.55 | $4.55 | $4.55 | $4.55 | 10 | $4.975587 |
| 1641403140 | $4.55 | $4.55 | $4.55 | $4.55 | 1 | $4.975006 |
| 1641403200 | $4.50 | $4.50 | $4.50 | $4.50 | 1 | $4.974359 |
| 1641403260 | $4.52 | $4.52 | $4.52 | $4.52 | 1 | $4.973741 |
| 1641403680 | $4.65 | $4.65 | $4.55 | $4.55 | 14 | $4.967289 |
| 1641403740 | $4.50 | $4.50 | $4.50 | $4.50 | 11 | $4.960526 |
| 1641403860 | $4.40 | $4.40 | $4.40 | $4.40 | 10 | $4.953246 |
| 1641403920 | $4.35 | $4.50 | $4.35 | $4.50 | 16 | $4.942302 |
| 1641404160 | $4.35 | $4.35 | $4.27 | $4.27 | 5 | $4.938268 |
| 1641404220 | $4.25 | $4.25 | $4.25 | $4.25 | 1 | $4.937398 |
| 1641404280 | $4.25 | $4.25 | $4.25 | $4.25 | 1 | $4.936532 |
| 1641404340 | $4.20 | $4.20 | $4.20 | $4.20 | 12 | $4.925552 |
| 1641404400 | $4.20 | $4.20 | $4.20 | $4.20 | 3 | $4.922858 |
| 1641404460 | $4.20 | $4.20 | $4.20 | $4.20 | 45 | $4.884724 |
| 1641404520 | $4.17 | $4.17 | $4.17 | $4.17 | 3 | $4.882219 |
| 1641404640 | $4.10 | $4.10 | $4.07 | $4.07 | 9 | $4.873907 |
| 1641404700 | $4.05 | $4.05 | $4.05 | $4.05 | 2 | $4.872006 |
| 1641404820 | $4.15 | $4.15 | $4.15 | $4.15 | 2 | $4.870345 |
| 1641405120 | $4.10 | $4.10 | $4.10 | $4.10 | 33 | $4.842161 |
| 1641405180 | $4.09 | $4.09 | $4.09 | $4.09 | 1 | $4.841328 |
| 1641405300 | $4.10 | $4.10 | $4.05 | $4.05 | 14 | $4.829629 |
| 1641405360 | $4.05 | $4.05 | $3.96 | $3.96 | 18 | $4.813732 |
| 1641405480 | $4.00 | $4.02 | $4.00 | $4.02 | 68 | $4.758584 |
| 1641405540 | $4.00 | $4.00 | $4.00 | $4.00 | 11 | $4.750355 |
| 1641405600 | $4.05 | $4.05 | $4.05 | $4.05 | 15 | $4.740145 |
| 1641405660 | $4.07 | $4.07 | $4.07 | $4.07 | 6 | $4.73626 |
| 1641405720 | $4.05 | $4.07 | $4.01 | $4.05 | 34 | $4.714864 |
| 1641405780 | $3.99 | $4.00 | $3.95 | $3.96 | 12 | $4.70653 |
| 1641405840 | $3.90 | $3.90 | $3.90 | $3.90 | 18 | $4.693321 |
| 1641405900 | $3.95 | $3.95 | $3.95 | $3.95 | 2 | $4.69197 |
| 1641405960 | $3.95 | $3.95 | $3.95 | $3.95 | 2 | $4.690625 |
| 1641406080 | $4.04 | $4.04 | $4.04 | $4.04 | 1 | $4.690036 |
| 1641406140 | $4.00 | $4.00 | $4.00 | $4.00 | 1 | $4.689411 |
| 1641406200 | $3.95 | $3.95 | $3.95 | $3.95 | 1 | $4.688743 |
| 1641406260 | $3.93 | $3.93 | $3.90 | $3.90 | 5 | $4.685274 |
| 1641406320 | $3.98 | $3.98 | $3.98 | $3.98 | 1 | $4.68464 |
| 1641406440 | $4.10 | $4.13 | $4.10 | $4.13 | 12 | $4.678425 |
| 1641406500 | $4.17 | $4.20 | $4.16 | $4.20 | 9 | $4.674448 |
| 1641406560 | $4.20 | $4.25 | $4.20 | $4.25 | 13 | $4.669153 |
| 1641406620 | $4.30 | $4.30 | $4.30 | $4.30 | 2 | $4.66851 |
| 1641406680 | $4.21 | $4.30 | $4.21 | $4.30 | 12 | $4.663879 |
| 1641406740 | $4.25 | $4.25 | $4.24 | $4.25 | 3 | $4.662803 |
| 1641406800 | $4.25 | $4.25 | $4.25 | $4.25 | 1 | $4.662448 |
| 1641406860 | $4.35 | $4.40 | $4.35 | $4.40 | 2 | $4.661955 |
| 1641406920 | $4.40 | $4.40 | $4.40 | $4.40 | 10 | $4.659727 |
| 1641406980 | $4.40 | $4.45 | $4.35 | $4.45 | 3 | $4.659067 |
| 1641407040 | $4.40 | $4.40 | $4.40 | $4.40 | 4 | $4.658191 |
| 1641407100 | $4.40 | $4.42 | $4.40 | $4.41 | 13 | $4.65556 |
| 1641407160 | $4.40 | $4.45 | $4.35 | $4.35 | 21 | $4.650944 |
| 1641407220 | $4.35 | $4.43 | $4.35 | $4.43 | 37 | $4.642129 |
| 1641407280 | $4.40 | $4.40 | $4.39 | $4.39 | 5 | $4.641143 |
| 1641407340 | $4.36 | $4.36 | $4.36 | $4.36 | 1 | $4.64092 |
| 1641407400 | $4.35 | $4.35 | $4.30 | $4.30 | 6 | $4.639423 |
| 1641407460 | $4.45 | $4.45 | $4.45 | $4.45 | 1 | $4.639273 |
| 1641407520 | $4.45 | $4.45 | $4.45 | $4.45 | 1 | $4.639124 |
| 1641407580 | $4.45 | $4.45 | $4.40 | $4.40 | 10 | $4.63737 |
| 1641407640 | $4.40 | $4.40 | $4.40 | $4.40 | 13 | $4.63498 |
| 1641407760 | $4.45 | $4.45 | $4.45 | $4.45 | 1 | $4.634837 |
| 1641407820 | $4.35 | $4.35 | $4.35 | $4.35 | 5 | $4.633739 |
| 1641407880 | $4.25 | $4.25 | $4.25 | $4.25 | 1 | $4.633443 |
| 1641407940 | $4.20 | $4.20 | $4.20 | $4.20 | 13 | $4.629145 |
| 1641408000 | $4.20 | $4.20 | $4.20 | $4.20 | 10 | $4.625897 |
| 1641408060 | $4.29 | $4.29 | $4.29 | $4.29 | 6 | $4.624378 |
| 1641408120 | $4.20 | $4.20 | $4.20 | $4.20 | 1 | $4.624058 |
| 1641408240 | $4.15 | $4.15 | $4.10 | $4.10 | 7 | $4.621498 |
| 1641408300 | $4.20 | $4.20 | $4.20 | $4.20 | 1 | $4.621182 |
| 1641408360 | $4.20 | $4.20 | $4.20 | $4.20 | 1 | $4.620867 |
| 1641408600 | $4.17 | $4.25 | $4.17 | $4.25 | 3 | $4.619977 |
| 1641408660 | $4.24 | $4.24 | $4.24 | $4.24 | 2 | $4.619411 |
| 1641408720 | $4.30 | $4.30 | $4.30 | $4.30 | 3 | $4.618698 |
| 1641408780 | $4.40 | $4.45 | $4.40 | $4.45 | 12 | $4.617133 |
| 1641408840 | $4.44 | $4.44 | $4.44 | $4.44 | 1 | $4.617002 |
| 1641408900 | $4.45 | $4.45 | $4.41 | $4.41 | 2 | $4.616727 |
| 1641408960 | $4.40 | $4.40 | $4.40 | $4.40 | 1 | $4.616568 |
| 1641409020 | $4.39 | $4.39 | $4.39 | $4.39 | 1 | $4.616402 |
| 1641409080 | $4.40 | $4.40 | $4.40 | $4.40 | 1 | $4.616243 |
| 1641409140 | $4.38 | $4.38 | $4.38 | $4.38 | 1 | $4.61607 |
| 1641409200 | $4.35 | $4.35 | $4.35 | $4.35 | 1 | $4.615875 |
| 1641409260 | $4.35 | $4.39 | $4.35 | $4.35 | 4 | $4.615157 |
| 1641409320 | $4.50 | $4.75 | $4.50 | $4.75 | 28 | $4.615805 |
| 1641409380 | $4.10 | $4.30 | $4.10 | $4.30 | 4 | $4.614618 |
| 1641409440 | $4.25 | $4.25 | $4.25 | $4.25 | 3 | $4.613839 |
| 1641409500 | $4.00 | $4.00 | $3.90 | $3.90 | 6 | $4.61112 |
| 1641409560 | $4.15 | $4.15 | $4.15 | $4.15 | 1 | $4.610793 |
| 1641409620 | $4.10 | $4.10 | $4.10 | $4.10 | 1 | $4.610432 |
| 1641409680 | $4.35 | $4.35 | $4.35 | $4.35 | 2 | $4.610063 |
| 1641409740 | $4.30 | $4.30 | $4.15 | $4.15 | 2 | $4.609519 |
| 1641409800 | $4.05 | $4.05 | $4.00 | $4.00 | 3 | $4.608266 |
| 1641409860 | $4.02 | $4.02 | $4.02 | $4.02 | 10 | $4.604149 |
| 1641409920 | $4.00 | $4.00 | $4.00 | $4.00 | 6 | $4.601623 |
| 1641409980 | $3.85 | $3.85 | $3.85 | $3.85 | 1 | $4.6011 |
| 1641410100 | $3.84 | $3.89 | $3.84 | $3.89 | 9 | $4.596636 |
| 1641410220 | $3.85 | $3.85 | $3.85 | $3.85 | 4 | $4.594575 |
| 1641410280 | $3.85 | $3.85 | $3.80 | $3.80 | 2 | $4.593514 |
| 1641410340 | $3.80 | $3.85 | $3.80 | $3.85 | 2 | $4.592456 |
| 1641410400 | $3.79 | $3.82 | $3.79 | $3.82 | 34 | $4.574176 |
| 1641410520 | $3.75 | $3.75 | $3.65 | $3.65 | 24 | $4.559708 |
| 1641410700 | $3.70 | $3.75 | $3.65 | $3.65 | 38 | $4.538198 |
| 1641410760 | $3.65 | $3.65 | $3.65 | $3.65 | 1 | $4.537625 |
| 1641410820 | $3.90 | $3.90 | $3.89 | $3.89 | 7 | $4.534739 |
| 1641410880 | $3.84 | $3.85 | $3.84 | $3.85 | 2 | $4.533855 |
| 1641410940 | $3.75 | $3.85 | $3.75 | $3.85 | 2 | $4.532914 |
| 1641411000 | $3.95 | $3.95 | $3.95 | $3.95 | 2 | $4.532168 |
| 1641411060 | $3.89 | $3.89 | $3.85 | $3.85 | 16 | $4.525636 |
| 1641411180 | $3.65 | $3.65 | $3.65 | $3.65 | 2 | $4.524528 |
| 1641411360 | $3.65 | $3.65 | $3.65 | $3.65 | 1 | $4.523975 |
| 1641411420 | $3.70 | $3.70 | $3.70 | $3.70 | 2 | $4.522935 |
| 1641411480 | $3.65 | $3.65 | $3.60 | $3.60 | 10 | $4.517302 |
| 1641411540 | $3.60 | $3.60 | $3.50 | $3.50 | 9 | $4.511946 |
| 1641411600 | $3.49 | $3.49 | $3.49 | $3.49 | 2 | $4.510672 |
| 1641411660 | $3.44 | $3.44 | $3.44 | $3.44 | 2 | $4.50934 |
| 1641411720 | $3.50 | $3.50 | $3.45 | $3.45 | 16 | $4.499359 |
| 1641411840 | $3.45 | $3.45 | $3.40 | $3.40 | 2 | $4.498036 |
| 1641411900 | $3.45 | $3.45 | $3.40 | $3.40 | 4 | $4.495371 |
| 1641411960 | $3.40 | $3.40 | $3.40 | $3.40 | 2 | $4.494028 |
| 1641412020 | $3.60 | $3.60 | $3.55 | $3.55 | 3 | $4.492325 |
| 1641412080 | $3.50 | $3.50 | $3.50 | $3.50 | 3 | $4.490507 |
| 1641412200 | $3.60 | $3.60 | $3.60 | $3.60 | 12 | $4.484026 |
| 1641412260 | $3.60 | $3.60 | $3.55 | $3.55 | 8 | $4.479631 |
| 1641412320 | $3.60 | $3.60 | $3.58 | $3.58 | 5 | $4.476973 |
| 1641412500 | $3.45 | $3.45 | $3.35 | $3.35 | 2 | $4.475679 |
| 1641412560 | $3.40 | $3.40 | $3.37 | $3.37 | 4 | $4.473045 |
| 1641412680 | $3.40 | $3.40 | $3.40 | $3.40 | 6 | $4.469199 |
| 1641412740 | $3.28 | $3.31 | $3.28 | $3.30 | 9 | $4.462964 |
| 1641412800 | $3.28 | $3.29 | $3.28 | $3.29 | 11 | $4.455289 |
| 1641412860 | $3.25 | $3.25 | $3.17 | $3.17 | 8 | $4.449365 |
| 1641412980 | $3.10 | $3.10 | $3.10 | $3.10 | 5 | $4.445413 |
| 1641413040 | $3.02 | $3.04 | $3.00 | $3.00 | 20 | $4.428708 |
| 1641413100 | $3.02 | $3.02 | $2.93 | $2.93 | 5 | $4.424434 |
| 1641413160 | $2.92 | $2.92 | $2.92 | $2.92 | 2 | $4.422698 |
| 1641413220 | $2.99 | $2.99 | $2.99 | $2.99 | 1 | $4.421873 |
| 1641413280 | $2.91 | $2.91 | $2.77 | $2.78 | 14 | $4.408976 |
| 1641413340 | $2.81 | $2.85 | $2.80 | $2.85 | 6 | $4.403549 |
| 1641413400 | $2.96 | $2.96 | $2.96 | $2.96 | 5 | $4.399448 |
| 1641413460 | $3.05 | $3.05 | $3.05 | $3.05 | 5 | $4.395626 |
| 1641413520 | $3.05 | $3.14 | $3.05 | $3.14 | 2 | $4.394153 |
| 1641413580 | $3.15 | $3.20 | $3.15 | $3.20 | 22 | $4.37891 |
| 1641413640 | $3.20 | $3.20 | $3.14 | $3.15 | 7 | $4.374253 |
| 1641413700 | $3.10 | $3.10 | $3.10 | $3.10 | 2 | $4.372836 |
| 1641413820 | $3.15 | $3.15 | $3.07 | $3.15 | 4 | $4.370033 |
| 1641413880 | $3.08 | $3.15 | $3.05 | $3.05 | 18 | $4.35739 |
| 1641413940 | $3.02 | $3.02 | $3.00 | $3.00 | 55 | $4.317786 |
| 1641414000 | $3.01 | $3.01 | $2.90 | $2.90 | 4 | $4.314848 |
| 1641414060 | $2.91 | $2.91 | $2.91 | $2.91 | 3 | $4.312608 |
| 1641414120 | $2.94 | $2.94 | $2.93 | $2.93 | 4 | $4.309692 |
| 1641414180 | $3.00 | $3.00 | $3.00 | $3.00 | 7 | $4.304849 |
| 1641414240 | $3.05 | $3.15 | $3.05 | $3.10 | 8 | $4.299805 |
| 1641414300 | $3.00 | $3.00 | $3.00 | $3.00 | 3 | $4.297757 |
| 1641414360 | $3.10 | $3.14 | $3.10 | $3.14 | 6 | $4.294015 |
| 1641414480 | $3.15 | $3.15 | $3.09 | $3.09 | 3 | $4.292158 |
| 1641414540 | $3.00 | $3.00 | $2.95 | $2.98 | 11 | $4.284703 |
| 1641414600 | $2.94 | $2.94 | $2.94 | $2.94 | 20 | $4.270869 |
| 1641414660 | $2.94 | $3.04 | $2.94 | $3.04 | 6 | $4.266953 |
| 1641414720 | $3.04 | $3.04 | $3.00 | $3.00 | 14 | $4.258136 |
| 1641414780 | $3.10 | $3.15 | $3.08 | $3.10 | 13 | $4.25052 |
| 1641414840 | $3.15 | $3.15 | $3.08 | $3.10 | 11 | $4.24423 |
| 1641414900 | $3.02 | $3.05 | $3.00 | $3.00 | 9 | $4.238703 |
| 1641414960 | $3.11 | $3.20 | $3.11 | $3.20 | 10 | $4.233288 |
| 1641415020 | $3.23 | $3.23 | $3.20 | $3.20 | 106 | $4.181486 |
| 1641415080 | $3.25 | $3.32 | $3.22 | $3.30 | 18 | $4.173932 |
| 1641415140 | $3.25 | $3.35 | $3.25 | $3.25 | 13 | $4.168638 |
| 1641415200 | $3.35 | $3.40 | $3.30 | $3.30 | 13 | $4.163852 |
| 1641415260 | $3.30 | $3.33 | $3.25 | $3.33 | 17 | $4.157088 |
| 1641415320 | $3.33 | $3.36 | $3.30 | $3.30 | 14 | $4.151777 |
| 1641415380 | $3.30 | $3.40 | $3.30 | $3.40 | 64 | $4.130324 |
| 1641415440 | $3.40 | $3.40 | $3.30 | $3.30 | 26 | $4.120935 |
| 1641415500 | $3.27 | $3.30 | $3.27 | $3.30 | 8 | $4.118031 |
| 1641415560 | $3.30 | $3.30 | $3.30 | $3.30 | 7 | $4.115534 |
| 1641415620 | $3.30 | $3.30 | $3.30 | $3.30 | 5 | $4.113759 |
| 1641415680 | $3.35 | $3.35 | $3.35 | $3.35 | 7 | $4.11144 |
| 1641415740 | $3.32 | $3.32 | $3.30 | $3.30 | 3 | $4.110394 |
| 1641415800 | $3.28 | $3.40 | $3.28 | $3.35 | 25 | $4.101757 |
| 1641415860 | $3.30 | $3.33 | $3.30 | $3.33 | 7 | $4.099423 |
| 1641415920 | $3.35 | $3.50 | $3.35 | $3.50 | 5 | $4.097953 |
| 1641415980 | $3.50 | $3.50 | $3.50 | $3.50 | 5 | $4.09668 |
| 1641416040 | $3.55 | $3.60 | $3.54 | $3.55 | 8 | $4.094868 |
| 1641416100 | $3.50 | $3.55 | $3.50 | $3.50 | 3 | $4.094133 |
| 1641416160 | $3.50 | $3.50 | $3.40 | $3.40 | 12 | $4.090741 |
| 1641416220 | $3.40 | $3.40 | $3.30 | $3.30 | 5 | $4.089121 |
| 1641416280 | $3.30 | $3.30 | $3.25 | $3.30 | 18 | $4.08313 |
| 1641416340 | $3.20 | $3.28 | $3.15 | $3.15 | 42 | $4.067969 |