AMD14Jan22C140.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 6, 2022.
- NASDAQ >
- AMD >
- Option Chain >
- AMD14Jan22C140.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1641479400 | $3.15 | $3.45 | $3.10 | $3.35 | 26 | $3.281153 |
| 1641479460 | $3.60 | $3.69 | $3.31 | $3.40 | 49 | $3.488 |
| 1641479520 | $3.55 | $3.70 | $3.47 | $3.54 | 35 | $3.527636 |
| 1641479580 | $3.70 | $3.70 | $3.40 | $3.45 | 19 | $3.524651 |
| 1641479640 | $3.50 | $3.50 | $3.35 | $3.50 | 58 | $3.501443 |
| 1641479700 | $3.47 | $3.70 | $3.47 | $3.53 | 64 | $3.515816 |
| 1641479760 | $3.55 | $3.63 | $3.45 | $3.63 | 21 | $3.520735 |
| 1641479820 | $3.55 | $3.65 | $3.55 | $3.65 | 36 | $3.528019 |
| 1641479880 | $3.65 | $3.65 | $3.40 | $3.44 | 77 | $3.522805 |
| 1641479940 | $3.35 | $3.40 | $3.35 | $3.40 | 12 | $3.518967 |
| 1641480000 | $3.30 | $3.37 | $3.18 | $3.18 | 90 | $3.481704 |
| 1641480060 | $3.20 | $3.25 | $3.10 | $3.15 | 32 | $3.464142 |
| 1641480120 | $3.05 | $3.30 | $3.05 | $3.25 | 44 | $3.443072 |
| 1641480180 | $3.40 | $3.40 | $3.35 | $3.35 | 13 | $3.441927 |
| 1641480240 | $3.30 | $3.30 | $3.10 | $3.30 | 44 | $3.429919 |
| 1641480300 | $3.30 | $3.30 | $3.15 | $3.15 | 12 | $3.425759 |
| 1641480360 | $3.20 | $3.20 | $3.15 | $3.20 | 53 | $3.408145 |
| 1641480420 | $3.21 | $3.21 | $3.00 | $3.08 | 18 | $3.401095 |
| 1641480480 | $3.00 | $3.00 | $2.88 | $2.88 | 28 | $3.382735 |
| 1641480540 | $2.89 | $2.89 | $2.74 | $2.75 | 53 | $3.34315 |
| 1641480600 | $2.79 | $2.79 | $2.66 | $2.72 | 89 | $3.274329 |
| 1641480660 | $2.71 | $2.92 | $2.71 | $2.92 | 6 | $3.271513 |
| 1641480720 | $2.89 | $3.00 | $2.83 | $3.00 | 21 | $3.262 |
| 1641480780 | $2.97 | $2.97 | $2.88 | $2.95 | 14 | $3.256925 |
| 1641480840 | $2.79 | $2.79 | $2.79 | $2.79 | 2 | $3.255906 |
| 1641480900 | $2.71 | $2.78 | $2.71 | $2.78 | 13 | $3.249149 |
| 1641480960 | $2.70 | $2.70 | $2.61 | $2.61 | 8 | $3.244268 |
| 1641481020 | $2.64 | $2.64 | $2.52 | $2.55 | 22 | $3.2288 |
| 1641481080 | $2.58 | $2.58 | $2.49 | $2.54 | 16 | $3.216994 |
| 1641481140 | $2.54 | $2.54 | $2.54 | $2.54 | 41 | $3.189675 |
| 1641481200 | $2.71 | $2.71 | $2.42 | $2.42 | 7 | $3.184838 |
| 1641481260 | $2.50 | $2.50 | $2.50 | $2.50 | 9 | $3.178866 |
| 1641481320 | $2.46 | $2.46 | $2.42 | $2.43 | 4 | $3.175994 |
| 1641481380 | $2.33 | $2.33 | $2.24 | $2.24 | 33 | $3.148802 |
| 1641481440 | $2.22 | $2.22 | $2.09 | $2.10 | 40 | $3.11284 |
| 1641481500 | $2.09 | $2.10 | $1.98 | $1.98 | 31 | $3.083052 |
| 1641481560 | $1.95 | $1.95 | $1.90 | $1.94 | 21 | $3.062144 |
| 1641481620 | $2.01 | $2.02 | $1.95 | $2.02 | 117 | $2.964538 |
| 1641481680 | $2.03 | $2.05 | $1.98 | $2.01 | 18 | $2.951473 |
| 1641481740 | $2.00 | $2.01 | $1.95 | $1.96 | 23 | $2.934768 |
| 1641481800 | $1.96 | $1.97 | $1.91 | $1.91 | 146 | $2.835139 |
| 1641481860 | $1.86 | $1.86 | $1.80 | $1.80 | 26 | $2.817551 |
| 1641481920 | $1.83 | $1.87 | $1.81 | $1.86 | 23 | $2.802767 |
| 1641481980 | $1.86 | $1.95 | $1.86 | $1.92 | 15 | $2.793871 |
| 1641482040 | $1.90 | $1.93 | $1.89 | $1.93 | 208 | $2.689211 |
| 1641482100 | $1.93 | $2.08 | $1.93 | $2.08 | 15 | $2.683344 |
| 1641482160 | $2.09 | $2.21 | $2.09 | $2.21 | 54 | $2.668798 |
| 1641482220 | $2.25 | $2.63 | $2.25 | $2.61 | 62 | $2.666306 |
| 1641482280 | $2.62 | $2.64 | $2.49 | $2.49 | 21 | $2.664955 |
| 1641482340 | $2.50 | $2.50 | $2.40 | $2.40 | 31 | $2.662187 |
| 1641482460 | $2.37 | $2.40 | $2.31 | $2.31 | 11 | $2.660378 |
| 1641482520 | $2.16 | $2.26 | $2.16 | $2.26 | 51 | $2.647552 |
| 1641482580 | $2.33 | $2.34 | $2.31 | $2.31 | 47 | $2.640192 |
| 1641482640 | $2.29 | $2.29 | $2.29 | $2.29 | 1 | $2.640019 |
| 1641482700 | $2.64 | $2.64 | $2.64 | $2.64 | 1 | $2.640019 |
| 1641482760 | $2.62 | $2.67 | $2.62 | $2.67 | 18 | $2.640244 |
| 1641482820 | $2.64 | $2.70 | $2.64 | $2.70 | 18 | $2.64027 |
| 1641482880 | $2.63 | $2.63 | $2.60 | $2.62 | 32 | $2.639818 |
| 1641482940 | $2.70 | $2.70 | $2.61 | $2.65 | 104 | $2.638511 |
| 1641483000 | $2.57 | $2.84 | $2.57 | $2.82 | 36 | $2.639803 |
| 1641483060 | $2.85 | $2.94 | $2.83 | $2.94 | 34 | $2.644078 |
| 1641483120 | $2.88 | $2.91 | $2.81 | $2.82 | 12 | $2.645221 |
| 1641483180 | $2.85 | $2.95 | $2.85 | $2.95 | 136 | $2.659686 |
| 1641483240 | $2.92 | $2.92 | $2.83 | $2.85 | 29 | $2.662551 |
| 1641483300 | $2.82 | $2.84 | $2.75 | $2.75 | 61 | $2.665997 |
| 1641483360 | $2.74 | $2.83 | $2.74 | $2.83 | 15 | $2.666547 |
| 1641483420 | $2.91 | $2.91 | $2.88 | $2.88 | 11 | $2.667591 |
| 1641483480 | $2.83 | $2.90 | $2.83 | $2.88 | 3 | $2.66783 |
| 1641483540 | $2.83 | $2.83 | $2.79 | $2.79 | 5 | $2.66811 |
| 1641483600 | $2.82 | $2.82 | $2.65 | $2.65 | 123 | $2.674107 |
| 1641483660 | $2.63 | $2.63 | $2.50 | $2.50 | 58 | $2.671683 |
| 1641483720 | $2.39 | $2.44 | $2.39 | $2.44 | 9 | $2.670866 |
| 1641483780 | $2.45 | $2.45 | $2.40 | $2.40 | 53 | $2.665828 |
| 1641483840 | $2.39 | $2.39 | $2.39 | $2.39 | 6 | $2.665236 |
| 1641483900 | $2.46 | $2.54 | $2.44 | $2.44 | 27 | $2.663527 |
| 1641484080 | $2.80 | $2.80 | $2.78 | $2.78 | 52 | $2.665941 |
| 1641484140 | $2.78 | $2.85 | $2.78 | $2.83 | 43 | $2.668117 |
| 1641484200 | $2.76 | $2.78 | $2.70 | $2.73 | 42 | $2.669546 |
| 1641484260 | $2.66 | $2.66 | $2.66 | $2.66 | 1 | $2.669543 |
| 1641484320 | $2.59 | $2.64 | $2.59 | $2.64 | 2 | $2.669506 |
| 1641484380 | $2.70 | $2.73 | $2.70 | $2.73 | 44 | $2.669993 |
| 1641484500 | $2.59 | $2.59 | $2.59 | $2.59 | 20 | $2.669464 |
| 1641484560 | $2.64 | $2.64 | $2.64 | $2.64 | 1 | $2.669454 |
| 1641484620 | $2.95 | $3.04 | $2.95 | $3.04 | 42 | $2.67334 |
| 1641484680 | $3.05 | $3.10 | $3.05 | $3.05 | 6 | $2.674124 |
| 1641484740 | $3.05 | $3.05 | $2.99 | $3.00 | 158 | $2.692394 |
| 1641484800 | $3.05 | $3.20 | $3.05 | $3.20 | 12 | $2.693856 |
| 1641484860 | $3.15 | $3.15 | $3.03 | $3.05 | 48 | $2.699094 |
| 1641484920 | $3.00 | $3.00 | $2.90 | $2.93 | 17 | $2.700368 |
| 1641484980 | $2.97 | $3.00 | $2.97 | $3.00 | 8 | $2.701082 |
| 1641485040 | $3.00 | $3.00 | $3.00 | $3.00 | 1 | $2.701172 |
| 1641485100 | $2.90 | $2.90 | $2.90 | $2.90 | 5 | $2.701471 |
| 1641485160 | $3.15 | $3.15 | $3.10 | $3.10 | 13 | $2.703069 |
| 1641485220 | $3.00 | $3.10 | $3.00 | $3.10 | 14 | $2.704453 |
| 1641485280 | $3.11 | $3.15 | $3.07 | $3.12 | 37 | $2.709067 |
| 1641485340 | $3.15 | $3.15 | $3.15 | $3.15 | 10 | $2.710365 |
| 1641485400 | $3.15 | $3.15 | $3.13 | $3.13 | 4 | $2.710864 |
| 1641485460 | $3.11 | $3.11 | $3.07 | $3.10 | 68 | $2.718492 |
| 1641485520 | $3.10 | $3.13 | $3.02 | $3.13 | 53 | $2.724239 |
| 1641485580 | $3.15 | $3.20 | $3.14 | $3.15 | 12 | $2.725698 |
| 1641485640 | $3.20 | $3.20 | $3.07 | $3.07 | 3 | $2.726064 |
| 1641485700 | $3.15 | $3.15 | $3.15 | $3.15 | 10 | $2.727259 |
| 1641485760 | $3.20 | $3.20 | $3.20 | $3.20 | 14 | $2.729118 |
| 1641485820 | $3.15 | $3.20 | $3.15 | $3.20 | 6 | $2.729896 |
| 1641485880 | $3.10 | $3.10 | $3.05 | $3.05 | 61 | $2.735292 |
| 1641485940 | $3.00 | $3.00 | $3.00 | $3.00 | 3 | $2.73551 |
| 1641486000 | $2.95 | $2.95 | $2.92 | $2.93 | 6 | $2.735831 |
| 1641486060 | $2.90 | $2.90 | $2.90 | $2.90 | 4 | $2.736012 |
| 1641486180 | $2.98 | $3.05 | $2.98 | $3.05 | 26 | $2.737968 |
| 1641486300 | $2.90 | $2.90 | $2.82 | $2.82 | 5 | $2.738126 |
| 1641486360 | $2.80 | $2.80 | $2.70 | $2.70 | 15 | $2.738342 |
| 1641486420 | $2.66 | $2.70 | $2.66 | $2.70 | 23 | $2.738072 |
| 1641486480 | $2.74 | $2.74 | $2.74 | $2.74 | 1 | $2.738073 |
| 1641486540 | $2.78 | $2.78 | $2.78 | $2.78 | 2 | $2.738095 |
| 1641486600 | $2.70 | $2.70 | $2.60 | $2.63 | 30 | $2.737357 |
| 1641486660 | $2.61 | $2.61 | $2.55 | $2.55 | 3 | $2.737223 |
| 1641486720 | $2.56 | $2.56 | $2.50 | $2.50 | 5 | $2.736931 |
| 1641486780 | $2.52 | $2.54 | $2.52 | $2.54 | 7 | $2.736554 |
| 1641486840 | $2.49 | $2.49 | $2.49 | $2.49 | 2 | $2.736422 |
| 1641486900 | $2.47 | $2.47 | $2.38 | $2.40 | 9 | $2.7356 |
| 1641486960 | $2.43 | $2.50 | $2.43 | $2.48 | 18 | $2.73428 |
| 1641487020 | $2.55 | $2.57 | $2.55 | $2.55 | 8 | $2.733902 |
| 1641487080 | $2.54 | $2.65 | $2.54 | $2.65 | 9 | $2.733559 |
| 1641487140 | $2.58 | $2.60 | $2.58 | $2.60 | 7 | $2.733303 |
| 1641487200 | $2.49 | $2.49 | $2.49 | $2.49 | 1 | $2.733239 |
| 1641487320 | $2.67 | $2.69 | $2.65 | $2.68 | 7 | $2.733126 |
| 1641487380 | $2.67 | $2.70 | $2.67 | $2.70 | 13 | $2.733006 |
| 1641487440 | $2.71 | $2.71 | $2.71 | $2.71 | 5 | $2.732976 |
| 1641487500 | $2.69 | $2.69 | $2.58 | $2.58 | 24 | $2.732157 |
| 1641487620 | $2.60 | $2.70 | $2.60 | $2.70 | 27 | $2.731795 |
| 1641487680 | $2.74 | $2.74 | $2.74 | $2.74 | 2 | $2.731799 |
| 1641487740 | $2.80 | $2.81 | $2.80 | $2.81 | 11 | $2.731994 |
| 1641487800 | $2.85 | $2.85 | $2.85 | $2.85 | 3 | $2.732085 |
| 1641487860 | $2.83 | $2.83 | $2.83 | $2.83 | 2 | $2.732135 |
| 1641487920 | $2.76 | $2.76 | $2.76 | $2.76 | 9 | $2.732199 |
| 1641488100 | $2.84 | $2.84 | $2.82 | $2.82 | 11 | $2.732496 |
| 1641488160 | $2.85 | $2.85 | $2.80 | $2.80 | 4 | $2.73259 |
| 1641488220 | $2.79 | $2.80 | $2.78 | $2.78 | 3 | $2.732634 |
| 1641488280 | $2.77 | $2.77 | $2.75 | $2.75 | 11 | $2.732687 |
| 1641488340 | $2.64 | $2.64 | $2.64 | $2.64 | 1 | $2.732664 |
| 1641488460 | $2.68 | $2.72 | $2.68 | $2.72 | 3 | $2.732634 |
| 1641488580 | $2.73 | $2.73 | $2.73 | $2.73 | 50 | $2.732601 |
| 1641488640 | $2.65 | $2.65 | $2.65 | $2.65 | 50 | $2.731581 |
| 1641488700 | $2.62 | $2.62 | $2.59 | $2.59 | 2 | $2.731518 |
| 1641488880 | $2.61 | $2.67 | $2.61 | $2.67 | 45 | $2.730808 |
| 1641488940 | $2.72 | $2.72 | $2.72 | $2.72 | 2 | $2.730803 |
| 1641489000 | $2.74 | $2.74 | $2.68 | $2.69 | 8 | $2.730721 |
| 1641489060 | $2.65 | $2.67 | $2.60 | $2.62 | 133 | $2.727949 |
| 1641489120 | $2.63 | $2.63 | $2.60 | $2.60 | 7 | $2.727773 |
| 1641489180 | $2.59 | $2.59 | $2.55 | $2.55 | 7 | $2.727495 |
| 1641489240 | $2.54 | $2.58 | $2.54 | $2.58 | 4 | $2.727328 |
| 1641489300 | $2.45 | $2.48 | $2.45 | $2.48 | 117 | $2.720704 |
| 1641489360 | $2.51 | $2.51 | $2.49 | $2.49 | 21 | $2.719692 |
| 1641489480 | $2.44 | $2.46 | $2.44 | $2.46 | 2 | $2.71957 |
| 1641489540 | $2.46 | $2.46 | $2.46 | $2.46 | 1 | $2.719511 |
| 1641489660 | $2.42 | $2.44 | $2.42 | $2.44 | 13 | $2.718675 |
| 1641489720 | $2.50 | $2.51 | $2.50 | $2.51 | 2 | $2.718578 |
| 1641489780 | $2.49 | $2.49 | $2.49 | $2.49 | 2 | $2.718475 |
| 1641489840 | $2.40 | $2.40 | $2.35 | $2.37 | 25 | $2.716645 |
| 1641489900 | $2.38 | $2.38 | $2.38 | $2.38 | 2 | $2.716494 |
| 1641489960 | $2.48 | $2.48 | $2.48 | $2.48 | 2 | $2.716387 |
| 1641490020 | $2.45 | $2.50 | $2.45 | $2.48 | 27 | $2.715008 |
| 1641490200 | $2.38 | $2.38 | $2.38 | $2.38 | 2 | $2.714859 |
| 1641490260 | $2.35 | $2.35 | $2.31 | $2.35 | 37 | $2.711829 |
| 1641490320 | $2.32 | $2.32 | $2.29 | $2.29 | 28 | $2.70931 |
| 1641490380 | $2.31 | $2.35 | $2.31 | $2.35 | 10 | $2.708475 |
| 1641490440 | $2.37 | $2.37 | $2.37 | $2.37 | 1 | $2.708401 |
| 1641490500 | $2.37 | $2.37 | $2.37 | $2.37 | 1 | $2.708327 |
| 1641490560 | $2.41 | $2.41 | $2.41 | $2.41 | 100 | $2.70191 |
| 1641490620 | $2.46 | $2.46 | $2.41 | $2.41 | 121 | $2.694714 |
| 1641490680 | $2.45 | $2.47 | $2.43 | $2.43 | 104 | $2.689501 |
| 1641490800 | $2.45 | $2.45 | $2.45 | $2.45 | 100 | $2.684686 |
| 1641490860 | $2.44 | $2.49 | $2.44 | $2.49 | 103 | $2.680332 |
| 1641490920 | $2.47 | $2.52 | $2.47 | $2.52 | 200 | $2.6735 |
| 1641490980 | $2.57 | $2.57 | $2.55 | $2.55 | 11 | $2.673246 |
| 1641491040 | $2.59 | $2.60 | $2.59 | $2.60 | 103 | $2.671845 |
| 1641491100 | $2.58 | $2.58 | $2.58 | $2.58 | 1 | $2.671828 |
| 1641491280 | $2.54 | $2.54 | $2.48 | $2.48 | 4 | $2.671701 |
| 1641491340 | $2.50 | $2.50 | $2.50 | $2.50 | 34 | $2.670626 |
| 1641491460 | $2.41 | $2.41 | $2.41 | $2.41 | 3 | $2.670482 |
| 1641491580 | $2.33 | $2.33 | $2.30 | $2.31 | 5 | $2.670152 |
| 1641491640 | $2.26 | $2.26 | $2.26 | $2.26 | 1 | $2.670077 |
| 1641491700 | $2.27 | $2.27 | $2.27 | $2.27 | 5 | $2.669709 |
| 1641491760 | $2.26 | $2.26 | $2.25 | $2.25 | 26 | $2.667716 |
| 1641491880 | $2.24 | $2.24 | $2.24 | $2.24 | 1 | $2.667638 |
| 1641491940 | $2.23 | $2.23 | $2.20 | $2.20 | 9 | $2.666905 |
| 1641492180 | $2.21 | $2.23 | $2.21 | $2.23 | 3 | $2.666662 |
| 1641492240 | $2.24 | $2.24 | $2.22 | $2.22 | 7 | $2.666111 |
| 1641492300 | $2.20 | $2.20 | $2.20 | $2.20 | 1 | $2.666026 |
| 1641492360 | $2.11 | $2.12 | $2.11 | $2.12 | 4 | $2.665623 |
| 1641492420 | $2.10 | $2.10 | $2.10 | $2.10 | 2 | $2.665417 |
| 1641492480 | $2.10 | $2.10 | $2.10 | $2.10 | 14 | $2.663981 |
| 1641492600 | $2.13 | $2.13 | $2.13 | $2.13 | 1 | $2.663884 |
| 1641492660 | $2.10 | $2.10 | $2.08 | $2.08 | 2 | $2.663676 |
| 1641492720 | $2.11 | $2.11 | $2.10 | $2.10 | 37 | $2.659922 |
| 1641492900 | $2.05 | $2.10 | $2.04 | $2.10 | 24 | $2.657397 |
| 1641493020 | $2.05 | $2.05 | $2.05 | $2.05 | 1 | $2.657288 |
| 1641493080 | $2.08 | $2.13 | $2.08 | $2.12 | 504 | $2.611342 |
| 1641493140 | $2.10 | $2.10 | $2.10 | $2.10 | 2 | $2.611173 |
| 1641493260 | $2.07 | $2.09 | $2.07 | $2.08 | 5 | $2.610737 |
| 1641493320 | $2.05 | $2.05 | $2.05 | $2.05 | 10 | $2.609817 |
| 1641493380 | $2.01 | $2.01 | $1.98 | $2.00 | 199 | $2.590465 |
| 1641493440 | $2.00 | $2.00 | $1.96 | $1.96 | 32 | $2.587447 |
| 1641493500 | $1.97 | $2.00 | $1.97 | $2.00 | 4 | $2.587072 |
| 1641493560 | $1.95 | $1.95 | $1.92 | $1.92 | 17 | $2.585352 |
| 1641493620 | $1.96 | $1.96 | $1.96 | $1.96 | 2 | $2.585155 |
| 1641493680 | $2.00 | $2.00 | $2.00 | $2.00 | 1 | $2.585062 |
| 1641493740 | $1.99 | $1.99 | $1.99 | $1.99 | 1 | $2.584969 |
| 1641493800 | $2.00 | $2.00 | $2.00 | $2.00 | 5 | $2.584509 |
| 1641493920 | $2.02 | $2.03 | $2.02 | $2.03 | 2 | $2.584333 |
| 1641493980 | $2.06 | $2.06 | $2.04 | $2.04 | 73 | $2.57838 |
| 1641494040 | $2.10 | $2.10 | $2.05 | $2.05 | 116 | $2.569807 |
| 1641494160 | $2.11 | $2.11 | $2.11 | $2.11 | 6 | $2.569386 |
| 1641494280 | $2.11 | $2.13 | $2.05 | $2.05 | 6 | $2.568965 |
| 1641494340 | $2.05 | $2.05 | $2.05 | $2.05 | 1 | $2.568886 |
| 1641494400 | $2.09 | $2.10 | $2.09 | $2.10 | 4 | $2.568595 |
| 1641494460 | $2.09 | $2.09 | $2.09 | $2.09 | 10 | $2.567868 |
| 1641494520 | $2.10 | $2.10 | $2.10 | $2.10 | 2 | $2.567725 |
| 1641494580 | $2.17 | $2.17 | $2.17 | $2.17 | 1 | $2.567665 |
| 1641494640 | $2.20 | $2.24 | $2.20 | $2.23 | 200 | $2.557405 |
| 1641494700 | $2.22 | $2.22 | $2.20 | $2.22 | 4 | $2.557203 |
| 1641494760 | $2.25 | $2.25 | $2.25 | $2.25 | 101 | $2.552696 |
| 1641494880 | $2.28 | $2.28 | $2.28 | $2.28 | 3 | $2.552577 |
| 1641494940 | $2.30 | $2.30 | $2.26 | $2.26 | 23 | $2.551683 |
| 1641495000 | $2.29 | $2.29 | $2.27 | $2.27 | 25 | $2.550673 |
| 1641495120 | $2.32 | $2.32 | $2.32 | $2.32 | 1 | $2.55064 |
| 1641495180 | $2.33 | $2.33 | $2.33 | $2.33 | 102 | $2.547442 |
| 1641495240 | $2.34 | $2.34 | $2.33 | $2.33 | 2 | $2.547382 |
| 1641495300 | $2.31 | $2.31 | $2.29 | $2.29 | 21 | $2.546673 |
| 1641495360 | $2.28 | $2.29 | $2.28 | $2.29 | 3 | $2.546562 |
| 1641495420 | $2.30 | $2.30 | $2.30 | $2.30 | 5 | $2.546388 |
| 1641495600 | $2.36 | $2.36 | $2.33 | $2.33 | 4 | $2.546277 |
| 1641495660 | $2.30 | $2.32 | $2.30 | $2.32 | 4 | $2.546146 |
| 1641495720 | $2.25 | $2.28 | $2.24 | $2.24 | 24 | $2.545134 |
| 1641495900 | $2.21 | $2.21 | $2.21 | $2.21 | 100 | $2.54048 |
| 1641495960 | $2.15 | $2.15 | $2.15 | $2.15 | 2 | $2.540372 |
| 1641496020 | $2.18 | $2.19 | $2.18 | $2.19 | 41 | $2.538386 |
| 1641496080 | $2.23 | $2.23 | $2.23 | $2.23 | 2 | $2.538301 |
| 1641496140 | $2.29 | $2.30 | $2.29 | $2.30 | 101 | $2.535023 |
| 1641496200 | $2.35 | $2.45 | $2.35 | $2.45 | 221 | $2.530426 |
| 1641496320 | $2.39 | $2.40 | $2.39 | $2.40 | 11 | $2.530224 |
| 1641496380 | $2.39 | $2.39 | $2.39 | $2.39 | 1 | $2.530205 |
| 1641496440 | $2.35 | $2.35 | $2.35 | $2.35 | 3 | $2.530134 |
| 1641496500 | $2.36 | $2.36 | $2.36 | $2.36 | 1 | $2.530112 |
| 1641496860 | $2.25 | $2.25 | $2.25 | $2.25 | 31 | $2.528971 |
| 1641496920 | $2.22 | $2.22 | $2.22 | $2.22 | 1 | $2.528931 |
| 1641496980 | $2.20 | $2.20 | $2.20 | $2.20 | 70 | $2.525935 |
| 1641497100 | $2.26 | $2.26 | $2.23 | $2.25 | 105 | $2.522184 |
| 1641497160 | $2.25 | $2.25 | $2.22 | $2.24 | 257 | $2.513211 |
| 1641497220 | $2.25 | $2.26 | $2.20 | $2.21 | 138 | $2.508422 |
| 1641497400 | $2.20 | $2.25 | $2.20 | $2.25 | 5 | $2.50825 |
| 1641497460 | $2.28 | $2.28 | $2.27 | $2.27 | 19 | $2.507704 |
| 1641497580 | $2.20 | $2.20 | $2.18 | $2.18 | 5 | $2.507511 |
| 1641497640 | $2.20 | $2.20 | $2.20 | $2.20 | 2 | $2.507437 |
| 1641497700 | $2.20 | $2.20 | $2.20 | $2.20 | 1 | $2.507399 |
| 1641497760 | $2.25 | $2.25 | $2.25 | $2.25 | 100 | $2.504305 |
| 1641497820 | $2.27 | $2.27 | $2.27 | $2.27 | 1 | $2.504276 |
| 1641497940 | $2.29 | $2.29 | $2.29 | $2.29 | 1 | $2.504251 |
| 1641498000 | $2.30 | $2.30 | $2.30 | $2.30 | 100 | $2.501825 |
| 1641498060 | $2.31 | $2.31 | $2.31 | $2.31 | 1 | $2.501802 |
| 1641498120 | $2.28 | $2.28 | $2.28 | $2.28 | 1 | $2.501776 |
| 1641498240 | $2.29 | $2.30 | $2.29 | $2.30 | 6 | $2.501631 |
| 1641498300 | $2.33 | $2.35 | $2.33 | $2.35 | 6 | $2.501517 |
| 1641498360 | $2.42 | $2.48 | $2.41 | $2.48 | 132 | $2.500923 |
| 1641498420 | $2.49 | $2.50 | $2.49 | $2.50 | 6 | $2.500916 |
| 1641498480 | $2.45 | $2.45 | $2.45 | $2.45 | 1 | $2.50091 |
| 1641498540 | $2.50 | $2.51 | $2.50 | $2.51 | 4 | $2.500911 |
| 1641498600 | $2.53 | $2.53 | $2.53 | $2.53 | 8 | $2.500938 |
| 1641498660 | $2.55 | $2.55 | $2.52 | $2.53 | 5 | $2.500956 |
| 1641498720 | $2.51 | $2.53 | $2.51 | $2.53 | 7 | $2.500973 |
| 1641498780 | $2.53 | $2.55 | $2.53 | $2.55 | 106 | $2.501566 |
| 1641498840 | $2.55 | $2.58 | $2.55 | $2.58 | 7 | $2.501618 |
| 1641498900 | $2.57 | $2.60 | $2.57 | $2.60 | 5 | $2.501662 |
| 1641498960 | $2.59 | $2.60 | $2.59 | $2.60 | 11 | $2.501775 |
| 1641499020 | $2.59 | $2.60 | $2.59 | $2.60 | 103 | $2.502919 |
| 1641499080 | $2.59 | $2.60 | $2.59 | $2.60 | 14 | $2.503063 |
| 1641499140 | $2.58 | $2.58 | $2.56 | $2.56 | 11 | $2.503156 |
| 1641499200 | $2.57 | $2.57 | $2.57 | $2.57 | 1 | $2.503164 |
| 1641499260 | $2.50 | $2.55 | $2.50 | $2.55 | 9 | $2.503187 |
| 1641499320 | $2.60 | $2.60 | $2.57 | $2.57 | 11 | $2.503303 |
| 1641499380 | $2.60 | $2.65 | $2.60 | $2.65 | 2 | $2.503331 |
| 1641499440 | $2.65 | $2.65 | $2.65 | $2.65 | 104 | $2.505029 |
| 1641499500 | $2.67 | $2.75 | $2.67 | $2.74 | 14 | $2.505362 |
| 1641499560 | $2.75 | $2.80 | $2.75 | $2.80 | 4 | $2.505486 |
| 1641499620 | $2.80 | $2.80 | $2.75 | $2.79 | 19 | $2.506087 |
| 1641499680 | $2.79 | $2.82 | $2.79 | $2.82 | 32 | $2.50716 |
| 1641499740 | $2.71 | $2.74 | $2.71 | $2.74 | 5 | $2.507285 |
| 1641499800 | $2.74 | $2.75 | $2.70 | $2.75 | 10 | $2.507546 |
| 1641499860 | $2.72 | $2.74 | $2.71 | $2.71 | 117 | $2.510348 |
| 1641499920 | $2.68 | $2.73 | $2.68 | $2.73 | 20 | $2.51077 |
| 1641499980 | $2.77 | $2.77 | $2.77 | $2.77 | 2 | $2.510826 |
| 1641500040 | $2.68 | $2.68 | $2.65 | $2.67 | 47 | $2.511539 |
| 1641500160 | $2.64 | $2.65 | $2.63 | $2.65 | 5 | $2.511607 |
| 1641500220 | $2.62 | $2.62 | $2.62 | $2.62 | 1 | $2.511619 |
| 1641500280 | $2.55 | $2.55 | $2.55 | $2.55 | 5 | $2.51164 |
| 1641500340 | $2.52 | $2.52 | $2.52 | $2.52 | 5 | $2.511644 |
| 1641500400 | $2.48 | $2.48 | $2.48 | $2.48 | 11 | $2.511607 |
| 1641500520 | $2.53 | $2.53 | $2.44 | $2.44 | 60 | $2.511701 |
| 1641500640 | $2.39 | $2.39 | $2.36 | $2.39 | 50 | $2.510949 |
| 1641500760 | $2.43 | $2.44 | $2.43 | $2.44 | 7 | $2.51089 |
| 1641500820 | $2.45 | $2.45 | $2.45 | $2.45 | 10 | $2.510826 |
| 1641500880 | $2.49 | $2.49 | $2.49 | $2.49 | 2 | $2.510821 |
| 1641500940 | $2.50 | $2.51 | $2.50 | $2.51 | 3 | $2.510819 |
| 1641501000 | $2.57 | $2.57 | $2.55 | $2.55 | 6 | $2.510846 |
| 1641501060 | $2.55 | $2.55 | $2.50 | $2.52 | 46 | $2.510906 |
| 1641501180 | $2.40 | $2.40 | $2.37 | $2.40 | 61 | $2.510087 |
| 1641501240 | $2.35 | $2.35 | $2.35 | $2.35 | 8 | $2.509952 |
| 1641501300 | $2.35 | $2.40 | $2.35 | $2.40 | 31 | $2.509491 |
| 1641501360 | $2.36 | $2.37 | $2.36 | $2.37 | 18 | $2.509211 |
| 1641501480 | $2.37 | $2.37 | $2.37 | $2.37 | 1 | $2.509197 |
| 1641501540 | $2.33 | $2.33 | $2.32 | $2.32 | 3 | $2.50914 |
| 1641501600 | $2.36 | $2.36 | $2.30 | $2.30 | 7 | $2.508993 |
| 1641501660 | $2.25 | $2.32 | $2.25 | $2.30 | 6 | $2.508854 |
| 1641502020 | $2.35 | $2.35 | $2.34 | $2.34 | 2 | $2.50882 |
| 1641502200 | $2.45 | $2.45 | $2.43 | $2.43 | 106 | $2.508165 |
| 1641502260 | $2.48 | $2.48 | $2.44 | $2.44 | 251 | $2.507387 |
| 1641502320 | $2.40 | $2.40 | $2.38 | $2.38 | 101 | $2.506307 |
| 1641502380 | $2.40 | $2.40 | $2.40 | $2.40 | 1 | $2.506296 |
| 1641502440 | $2.36 | $2.36 | $2.36 | $2.36 | 1 | $2.506281 |
| 1641502620 | $2.40 | $2.53 | $2.40 | $2.53 | 108 | $2.5052 |
| 1641502680 | $2.53 | $2.54 | $2.53 | $2.54 | 3 | $2.505208 |
| 1641502740 | $2.54 | $2.59 | $2.54 | $2.54 | 16 | $2.505303 |