BIRD Historical Intraday Prices
One-Minute OHLCV Data From December 31, 2021.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1640959500 | $15.85 | $15.85 | $15.85 | $15.85 | 100 | $15.921367 |
| 1640961000 | $15.78 | $15.78 | $15.78 | $15.78 | 5,155 | $15.783579 |
| 1640961060 | $15.75 | $15.75 | $15.75 | $15.75 | 400 | $15.777842 |
| 1640961120 | $15.925 | $15.925 | $15.925 | $15.925 | 250 | $15.785726 |
| 1640961180 | $15.97 | $15.97 | $15.97 | $15.97 | 183 | $15.789856 |
| 1640961240 | $15.94 | $15.94 | $15.94 | $15.94 | 100 | $15.792323 |
| 1640961300 | $15.987 | $15.987 | $15.8501 | $15.90 | 1,380 | $15.811302 |
| 1640961480 | $15.86 | $15.89 | $15.86 | $15.89 | 300 | $15.813574 |
| 1640961540 | $15.78 | $15.86 | $15.78 | $15.7833 | 3,700 | $15.811652 |
| 1640961600 | $15.64 | $15.72 | $15.64 | $15.70 | 1,401 | $15.79766 |
| 1640961660 | $15.61 | $15.61 | $15.61 | $15.61 | 200 | $15.794556 |
| 1640961720 | $15.6321 | $15.8499 | $15.6101 | $15.73 | 5,862 | $15.80308 |
| 1640961780 | $15.725 | $15.725 | $15.725 | $15.725 | 100 | $15.802752 |
| 1640961840 | $15.80 | $15.80 | $15.80 | $15.80 | 550 | $15.802447 |
| 1640961900 | $15.81 | $15.8286 | $15.70 | $15.70 | 1,725 | $15.800652 |
| 1640961960 | $15.72 | $15.72 | $15.6201 | $15.6201 | 800 | $15.79441 |
| 1640962020 | $15.745 | $15.745 | $15.745 | $15.745 | 100 | $15.794284 |
| 1640962080 | $15.6682 | $15.80 | $15.6682 | $15.80 | 1,463 | $15.793029 |
| 1640962140 | $15.84 | $15.84 | $15.805 | $15.805 | 200 | $15.793276 |
| 1640962200 | $15.8052 | $15.8052 | $15.8052 | $15.8052 | 100 | $15.793403 |
| 1640962320 | $15.815 | $15.87 | $15.815 | $15.87 | 3,641 | $15.800245 |
| 1640962380 | $15.9226 | $15.9226 | $15.9226 | $15.9226 | 100 | $15.80065 |
| 1640962500 | $15.90 | $15.90 | $15.88 | $15.88 | 1,002 | $15.803489 |
| 1640962560 | $15.9799 | $15.9799 | $15.9799 | $15.9799 | 298 | $15.805317 |
| 1640962620 | $15.96 | $15.96 | $15.92 | $15.96 | 1,400 | $15.810918 |
| 1640962680 | $15.97 | $15.97 | $15.94 | $15.94 | 600 | $15.813616 |
| 1640962740 | $15.94 | $15.94 | $15.85 | $15.93 | 700 | $15.815829 |
| 1640962800 | $15.90 | $15.90 | $15.90 | $15.90 | 500 | $15.817035 |
| 1640962860 | $15.80 | $15.8121 | $15.79 | $15.79 | 500 | $15.816719 |
| 1640962920 | $15.77 | $15.77 | $15.7507 | $15.7507 | 1,048 | $15.814945 |
| 1640962980 | $15.75 | $15.75 | $15.75 | $15.75 | 100 | $15.814758 |
| 1640963040 | $15.75 | $15.75 | $15.7049 | $15.7049 | 1,100 | $15.811413 |
| 1640963220 | $15.75 | $15.75 | $15.75 | $15.75 | 100 | $15.811246 |
| 1640963280 | $15.80 | $15.80 | $15.80 | $15.80 | 1,000 | $15.810938 |
| 1640963340 | $15.81 | $15.81 | $15.7986 | $15.7986 | 1,280 | $15.810808 |
| 1640963520 | $15.75 | $15.75 | $15.75 | $15.75 | 200 | $15.810233 |
| 1640963640 | $15.7001 | $15.7001 | $15.64 | $15.64 | 3,350 | $15.801293 |
| 1640963700 | $15.66 | $15.695 | $15.66 | $15.695 | 300 | $15.800349 |
| 1640963760 | $15.65 | $15.75 | $15.65 | $15.75 | 300 | $15.799744 |
| 1640963820 | $15.7489 | $15.7489 | $15.7489 | $15.7489 | 100 | $15.799556 |
| 1640963880 | $15.75 | $15.75 | $15.73 | $15.75 | 857 | $15.798572 |
| 1640963940 | $15.73 | $15.75 | $15.73 | $15.75 | 1,593 | $15.796621 |
| 1640964000 | $15.7114 | $15.7114 | $15.7114 | $15.7114 | 500 | $15.795778 |
| 1640964060 | $15.75 | $15.75 | $15.7499 | $15.7499 | 1,200 | $15.794554 |
| 1640964120 | $15.7317 | $15.7317 | $15.7317 | $15.7317 | 1,000 | $15.793208 |
| 1640964180 | $15.70 | $15.71 | $15.70 | $15.71 | 1,100 | $15.791251 |
| 1640964240 | $15.67 | $15.75 | $15.67 | $15.68 | 6,774 | $15.785312 |
| 1640964300 | $15.65 | $15.67 | $15.64 | $15.6693 | 400 | $15.783943 |
| 1640964360 | $15.6463 | $15.6463 | $15.6463 | $15.6463 | 256 | $15.783651 |
| 1640964480 | $15.61 | $15.645 | $15.61 | $15.645 | 1,000 | $15.781211 |
| 1640964540 | $15.6528 | $15.6528 | $15.6416 | $15.6416 | 2,014 | $15.776605 |
| 1640964600 | $15.64 | $15.68 | $15.64 | $15.64 | 300 | $15.776125 |
| 1640964660 | $15.75 | $15.75 | $15.75 | $15.75 | 100 | $15.776074 |
| 1640964840 | $15.80 | $15.80 | $15.80 | $15.80 | 100 | $15.776117 |
| 1640964900 | $15.73 | $15.73 | $15.73 | $15.73 | 100 | $15.776043 |
| 1640964960 | $15.7195 | $15.7195 | $15.7195 | $15.7195 | 100 | $15.775945 |
| 1640965080 | $15.7083 | $15.7083 | $15.7083 | $15.7083 | 223 | $15.775691 |
| 1640965140 | $15.7582 | $15.7582 | $15.7582 | $15.7582 | 100 | $15.77564 |
| 1640965200 | $15.7987 | $15.80 | $15.76 | $15.80 | 1,400 | $15.775941 |
| 1640965500 | $15.7981 | $15.7981 | $15.7981 | $15.7981 | 1,000 | $15.776315 |
| 1640965620 | $15.76 | $15.76 | $15.75 | $15.76 | 2,200 | $15.775426 |
| 1640965740 | $15.7272 | $15.77 | $15.66 | $15.77 | 1,716 | $15.773879 |
| 1640965800 | $15.73 | $15.73 | $15.73 | $15.73 | 220 | $15.773732 |
| 1640965860 | $15.68 | $15.68 | $15.66 | $15.66 | 200 | $15.773123 |
| 1640966040 | $15.60 | $15.6204 | $15.60 | $15.6204 | 200 | $15.772893 |
| 1640966160 | $15.69 | $15.69 | $15.69 | $15.69 | 100 | $15.7728 |
| 1640966220 | $15.6624 | $15.6624 | $15.66 | $15.66 | 500 | $15.771941 |
| 1640966280 | $15.67 | $15.67 | $15.65 | $15.6607 | 400 | $15.771312 |
| 1640966340 | $15.65 | $15.65 | $15.60 | $15.60 | 6,100 | $15.760426 |
| 1640966460 | $15.61 | $15.61 | $15.5714 | $15.5714 | 693 | $15.758852 |
| 1640966520 | $15.5645 | $15.5645 | $15.5645 | $15.5645 | 100 | $15.758616 |
| 1640966580 | $15.57 | $15.59 | $15.55 | $15.59 | 1,050 | $15.756029 |
| 1640966640 | $15.60 | $15.60 | $15.565 | $15.565 | 1,120 | $15.753326 |
| 1640966760 | $15.56 | $15.56 | $15.56 | $15.56 | 183 | $15.752863 |
| 1640966880 | $15.5688 | $15.5688 | $15.5375 | $15.56 | 1,150 | $15.7498 |
| 1640966940 | $15.55 | $15.55 | $15.52 | $15.535 | 5,320 | $15.735742 |
| 1640967000 | $15.55 | $15.59 | $15.549 | $15.55 | 2,700 | $15.729934 |
| 1640967060 | $15.565 | $15.61 | $15.5486 | $15.5486 | 2,925 | $15.725557 |
| 1640967120 | $15.5759 | $15.5759 | $15.575 | $15.575 | 500 | $15.724695 |
| 1640967180 | $15.54 | $15.54 | $15.50 | $15.51 | 3,039 | $15.717165 |
| 1640967240 | $15.49 | $15.49 | $15.47 | $15.47 | 3,164 | $15.709636 |
| 1640967300 | $15.48 | $15.48 | $15.48 | $15.48 | 100 | $15.709194 |
| 1640967360 | $15.45 | $15.48 | $15.45 | $15.46 | 3,034 | $15.701591 |
| 1640967420 | $15.475 | $15.475 | $15.475 | $15.475 | 100 | $15.701314 |
| 1640967480 | $15.48 | $15.48 | $15.48 | $15.48 | 400 | $15.70047 |
| 1640967540 | $15.4982 | $15.505 | $15.4982 | $15.505 | 1,100 | $15.698253 |
| 1640967600 | $15.502 | $15.502 | $15.49 | $15.49 | 418 | $15.697221 |
| 1640967720 | $15.5299 | $15.60 | $15.5299 | $15.60 | 3,602 | $15.692765 |
| 1640967900 | $15.66 | $15.66 | $15.66 | $15.66 | 100 | $15.69273 |
| 1640967960 | $15.72 | $15.76 | $15.72 | $15.76 | 2,150 | $15.693807 |
| 1640968020 | $15.78 | $15.78 | $15.76 | $15.761 | 1,700 | $15.694969 |
| 1640968080 | $15.7208 | $15.7208 | $15.7208 | $15.7208 | 2,000 | $15.695439 |
| 1640968140 | $15.7219 | $15.7219 | $15.64 | $15.65 | 7,602 | $15.693925 |
| 1640968200 | $15.60 | $15.6288 | $15.60 | $15.6288 | 600 | $15.693548 |
| 1640968260 | $15.58 | $15.58 | $15.58 | $15.58 | 100 | $15.693467 |
| 1640968320 | $15.61 | $15.62 | $15.5801 | $15.62 | 612 | $15.692978 |
| 1640968440 | $15.70 | $15.70 | $15.70 | $15.70 | 1,154 | $15.693064 |
| 1640968560 | $15.70 | $15.70 | $15.70 | $15.70 | 103 | $15.693085 |
| 1640968680 | $15.70 | $15.76 | $15.65 | $15.76 | 4,680 | $15.694836 |
| 1640968740 | $15.695 | $15.85 | $15.695 | $15.85 | 3,528 | $15.697392 |
| 1640968860 | $15.777 | $15.777 | $15.68 | $15.68 | 1,630 | $15.697644 |
| 1640969040 | $15.82 | $15.82 | $15.82 | $15.82 | 100 | $15.697862 |
| 1640969100 | $15.84 | $15.84 | $15.84 | $15.84 | 900 | $15.69877 |
| 1640969220 | $15.78 | $15.78 | $15.78 | $15.78 | 206 | $15.698849 |
| 1640969340 | $15.775 | $15.775 | $15.73 | $15.73 | 1,100 | $15.69915 |
| 1640969400 | $15.775 | $15.775 | $15.72 | $15.72 | 1,100 | $15.699363 |
| 1640969460 | $15.85 | $15.85 | $15.80 | $15.80 | 233 | $15.699588 |
| 1640969520 | $15.75 | $15.75 | $15.75 | $15.75 | 100 | $15.699655 |
| 1640969760 | $15.7525 | $15.7525 | $15.7525 | $15.7525 | 175 | $15.699695 |
| 1640969820 | $15.701 | $15.7729 | $15.701 | $15.7729 | 1,177 | $15.700118 |
| 1640969880 | $15.75 | $15.75 | $15.75 | $15.75 | 100 | $15.700155 |
| 1640970120 | $15.755 | $15.755 | $15.71 | $15.72 | 2,100 | $15.700481 |
| 1640970180 | $15.71 | $15.71 | $15.70 | $15.70 | 2,823 | $15.700579 |
| 1640970660 | $15.72 | $15.72 | $15.6569 | $15.6841 | 775 | $15.700471 |
| 1640970780 | $15.68 | $15.68 | $15.68 | $15.68 | 361 | $15.700424 |
| 1640970840 | $15.658 | $15.658 | $15.658 | $15.658 | 200 | $15.700364 |
| 1640970960 | $15.685 | $15.685 | $15.685 | $15.685 | 100 | $15.700353 |
| 1640971020 | $15.6657 | $15.6657 | $15.65 | $15.6592 | 2,155 | $15.699728 |
| 1640971080 | $15.65 | $15.68 | $15.65 | $15.68 | 935 | $15.699427 |
| 1640971200 | $15.70 | $15.71 | $15.70 | $15.71 | 1,198 | $15.699449 |
| 1640971380 | $15.6655 | $15.6655 | $15.6655 | $15.6655 | 200 | $15.699403 |
| 1640971680 | $15.69 | $15.71 | $15.68 | $15.69 | 537 | $15.699381 |
| 1640971740 | $15.72 | $15.7223 | $15.7027 | $15.7223 | 937 | $15.699485 |
| 1640971860 | $15.725 | $15.725 | $15.724 | $15.724 | 1,100 | $15.699667 |
| 1640971920 | $15.70 | $15.70 | $15.70 | $15.70 | 300 | $15.699667 |
| 1640972040 | $15.67 | $15.675 | $15.65 | $15.675 | 3,741 | $15.698745 |
| 1640972340 | $15.68 | $15.68 | $15.68 | $15.68 | 636 | $15.698667 |
| 1640972460 | $15.69 | $15.69 | $15.69 | $15.69 | 100 | $15.698613 |
| 1640972520 | $15.68 | $15.68 | $15.68 | $15.68 | 334 | $15.69862 |
| 1640972580 | $15.65 | $15.652 | $15.65 | $15.652 | 1,130 | $15.69828 |
| 1640973000 | $15.655 | $15.655 | $15.655 | $15.655 | 1,041 | $15.69799 |
| 1640973180 | $15.6899 | $15.6899 | $15.6899 | $15.6899 | 200 | $15.697979 |
| 1640973240 | $15.69 | $15.69 | $15.69 | $15.69 | 100 | $15.697985 |
| 1640973360 | $15.75 | $15.76 | $15.75 | $15.76 | 599 | $15.6982 |
| 1640973480 | $15.75 | $15.75 | $15.75 | $15.75 | 100 | $15.69823 |
| 1640973540 | $15.75 | $15.75 | $15.75 | $15.75 | 100 | $15.698263 |
| 1640973600 | $15.76 | $15.76 | $15.727 | $15.727 | 1,389 | $15.6987 |
| 1640973840 | $15.7359 | $15.7359 | $15.7359 | $15.7359 | 250 | $15.698761 |
| 1640973900 | $15.75 | $15.76 | $15.75 | $15.76 | 737 | $15.699034 |
| 1640973960 | $15.7379 | $15.7379 | $15.68 | $15.68 | 2,965 | $15.698983 |
| 1640974080 | $15.711 | $15.711 | $15.69 | $15.69 | 350 | $15.698996 |
| 1640974140 | $15.65 | $15.65 | $15.65 | $15.65 | 137 | $15.698946 |
| 1640974260 | $15.70 | $15.70 | $15.665 | $15.665 | 558 | $15.698926 |
| 1640974320 | $15.62 | $15.62 | $15.62 | $15.62 | 1,000 | $15.6984 |
| 1640974440 | $15.54 | $15.6099 | $15.53 | $15.54 | 4,000 | $15.695048 |
| 1640974500 | $15.53 | $15.56 | $15.53 | $15.535 | 400 | $15.694632 |
| 1640974740 | $15.6307 | $15.6307 | $15.60 | $15.60 | 598 | $15.694415 |
| 1640974920 | $15.6355 | $15.6355 | $15.61 | $15.61 | 665 | $15.694099 |
| 1640974980 | $15.61 | $15.61 | $15.61 | $15.61 | 100 | $15.694049 |
| 1640975100 | $15.60 | $15.60 | $15.60 | $15.60 | 900 | $15.693552 |
| 1640975160 | $15.54 | $15.54 | $15.54 | $15.54 | 100 | $15.693445 |
| 1640975580 | $15.595 | $15.595 | $15.595 | $15.595 | 300 | $15.693275 |
| 1640975820 | $15.54 | $15.54 | $15.54 | $15.54 | 100 | $15.693204 |
| 1640975940 | $15.55 | $15.59 | $15.55 | $15.59 | 250 | $15.693019 |
| 1640976120 | $15.513 | $15.513 | $15.51 | $15.51 | 1,400 | $15.691553 |
| 1640976180 | $15.5702 | $15.5702 | $15.5702 | $15.5702 | 160 | $15.691445 |
| 1640976300 | $15.52 | $15.52 | $15.52 | $15.52 | 200 | $15.691149 |
| 1640976360 | $15.525 | $15.525 | $15.525 | $15.525 | 100 | $15.691099 |
| 1640976420 | $15.51 | $15.525 | $15.51 | $15.525 | 1,000 | $15.690115 |
| 1640976600 | $15.50 | $15.50 | $15.49 | $15.50 | 2,246 | $15.687712 |
| 1640976780 | $15.535 | $15.535 | $15.535 | $15.535 | 100 | $15.687625 |
| 1640976840 | $15.50 | $15.50 | $15.48 | $15.48 | 1,500 | $15.685936 |
| 1640977140 | $15.51 | $15.51 | $15.51 | $15.51 | 100 | $15.685838 |
| 1640977320 | $15.50 | $15.50 | $15.48 | $15.50 | 1,269 | $15.684335 |
| 1640977440 | $15.45 | $15.45 | $15.44 | $15.44 | 1,600 | $15.682375 |
| 1640977500 | $15.43 | $15.43 | $15.40 | $15.40 | 3,280 | $15.677483 |
| 1640977560 | $15.43 | $15.47 | $15.43 | $15.47 | 1,200 | $15.676061 |
| 1640977620 | $15.4239 | $15.4239 | $15.41 | $15.41 | 1,400 | $15.674058 |
| 1640977680 | $15.4244 | $15.4244 | $15.42 | $15.42 | 788 | $15.673002 |
| 1640977740 | $15.4456 | $15.4456 | $15.41 | $15.41 | 600 | $15.672272 |
| 1640977800 | $15.4895 | $15.4895 | $15.4895 | $15.4895 | 324 | $15.671972 |
| 1640977860 | $15.4945 | $15.4945 | $15.4945 | $15.4945 | 1,000 | $15.671024 |
| 1640977980 | $15.4895 | $15.4895 | $15.4895 | $15.4895 | 2,000 | $15.669154 |
| 1640978040 | $15.44 | $15.44 | $15.40 | $15.43 | 2,222 | $15.666063 |
| 1640978160 | $15.3941 | $15.3941 | $15.3941 | $15.3941 | 1,000 | $15.664773 |
| 1640978220 | $15.39 | $15.39 | $15.36 | $15.36 | 480 | $15.663724 |
| 1640978400 | $15.3267 | $15.3267 | $15.3267 | $15.3267 | 400 | $15.663396 |
| 1640978460 | $15.32 | $15.32 | $15.32 | $15.32 | 680 | $15.662059 |
| 1640978520 | $15.33 | $15.3891 | $15.33 | $15.3891 | 400 | $15.661548 |
| 1640978580 | $15.3883 | $15.3883 | $15.3883 | $15.3883 | 500 | $15.660877 |
| 1640978640 | $15.3981 | $15.3981 | $15.3981 | $15.3981 | 194 | $15.660618 |
| 1640978700 | $15.40 | $15.40 | $15.40 | $15.40 | 1,000 | $15.65931 |
| 1640978760 | $15.36 | $15.36 | $15.36 | $15.36 | 100 | $15.659007 |
| 1640978820 | $15.375 | $15.399 | $15.35 | $15.35 | 1,102 | $15.657667 |
| 1640978880 | $15.385 | $15.385 | $15.37 | $15.37 | 415 | $15.657024 |
| 1640978940 | $15.40 | $15.41 | $15.40 | $15.40 | 1,552 | $15.655146 |
| 1640979000 | $15.4007 | $15.401 | $15.4007 | $15.401 | 500 | $15.654518 |
| 1640979060 | $15.40 | $15.40 | $15.40 | $15.40 | 200 | $15.654105 |
| 1640979120 | $15.40 | $15.40 | $15.40 | $15.40 | 100 | $15.654077 |
| 1640979180 | $15.42 | $15.43 | $15.42 | $15.4291 | 2,280 | $15.651595 |
| 1640979480 | $15.405 | $15.405 | $15.345 | $15.345 | 2,500 | $15.648164 |
| 1640979600 | $15.3301 | $15.355 | $15.3301 | $15.355 | 209 | $15.647866 |
| 1640979660 | $15.34 | $15.34 | $15.34 | $15.34 | 402 | $15.647257 |
| 1640979780 | $15.365 | $15.365 | $15.3503 | $15.3503 | 975 | $15.645831 |
| 1640979840 | $15.35 | $15.35 | $15.35 | $15.35 | 445 | $15.645271 |
| 1640979900 | $15.345 | $15.345 | $15.345 | $15.345 | 113 | $15.645107 |
| 1640979960 | $15.345 | $15.37 | $15.345 | $15.37 | 202 | $15.644698 |
| 1640980140 | $15.37 | $15.38 | $15.37 | $15.38 | 500 | $15.644162 |
| 1640980200 | $15.48 | $15.48 | $15.48 | $15.48 | 600 | $15.643726 |
| 1640980260 | $15.42 | $15.42 | $15.42 | $15.42 | 100 | $15.643622 |
| 1640980380 | $15.49 | $15.49 | $15.4306 | $15.4306 | 820 | $15.642915 |
| 1640980440 | $15.455 | $15.455 | $15.455 | $15.455 | 200 | $15.642736 |
| 1640980620 | $15.4296 | $15.4296 | $15.4296 | $15.4296 | 200 | $15.642529 |
| 1640980860 | $15.4247 | $15.46 | $15.4247 | $15.46 | 600 | $15.641941 |
| 1640980980 | $15.46 | $15.46 | $15.445 | $15.445 | 1,359 | $15.64071 |
| 1640981040 | $15.44 | $15.44 | $15.44 | $15.44 | 1,000 | $15.639785 |
| 1640981160 | $15.455 | $15.455 | $15.455 | $15.455 | 100 | $15.6397 |
| 1640981220 | $15.47 | $15.47 | $15.44 | $15.451 | 2,157 | $15.637867 |
| 1640981280 | $15.438 | $15.438 | $15.438 | $15.438 | 123 | $15.637754 |
| 1640981640 | $15.44 | $15.44 | $15.42 | $15.42 | 2,631 | $15.635202 |
| 1640981700 | $15.42 | $15.42 | $15.415 | $15.415 | 800 | $15.634413 |
| 1640981760 | $15.40 | $15.41 | $15.40 | $15.41 | 1,180 | $15.633182 |
| 1640981820 | $15.39 | $15.39 | $15.39 | $15.39 | 100 | $15.633041 |
| 1640981940 | $15.39 | $15.3912 | $15.39 | $15.3912 | 300 | $15.632757 |
| 1640982000 | $15.3667 | $15.3998 | $15.3667 | $15.3998 | 2,168 | $15.630463 |
| 1640982060 | $15.40 | $15.40 | $15.40 | $15.40 | 695 | $15.629777 |
| 1640982120 | $15.40 | $15.42 | $15.39 | $15.42 | 600 | $15.629175 |
| 1640982180 | $15.42 | $15.42 | $15.42 | $15.42 | 100 | $15.62906 |
| 1640982300 | $15.42 | $15.43 | $15.42 | $15.42 | 1,000 | $15.628128 |
| 1640982480 | $15.42 | $15.42 | $15.36 | $15.36 | 843 | $15.627373 |
| 1640982540 | $15.4056 | $15.4056 | $15.38 | $15.38 | 1,499 | $15.625743 |
| 1640982600 | $15.4126 | $15.4126 | $15.4126 | $15.4126 | 132 | $15.62566 |
| 1640982720 | $15.40 | $15.40 | $15.40 | $15.40 | 100 | $15.625563 |
| 1640982780 | $15.38 | $15.40 | $15.37 | $15.37 | 1,063 | $15.624408 |
| 1640982900 | $15.39 | $15.40 | $15.38 | $15.38 | 1,300 | $15.623036 |
| 1640983020 | $15.385 | $15.385 | $15.385 | $15.385 | 100 | $15.622946 |
| 1640983080 | $15.385 | $15.385 | $15.37 | $15.37 | 200 | $15.622721 |
| 1640983200 | $15.40 | $15.40 | $15.40 | $15.40 | 163 | $15.62262 |
| 1640983260 | $15.385 | $15.385 | $15.385 | $15.385 | 200 | $15.622427 |
| 1640983320 | $15.385 | $15.385 | $15.36 | $15.36 | 1,310 | $15.62105 |
| 1640983380 | $15.35 | $15.35 | $15.28 | $15.28 | 3,936 | $15.616042 |
| 1640983440 | $15.30 | $15.3164 | $15.28 | $15.3164 | 5,443 | $15.609103 |
| 1640983500 | $15.28 | $15.28 | $15.28 | $15.28 | 146 | $15.608762 |
| 1640983560 | $15.26 | $15.26 | $15.25 | $15.25 | 3,230 | $15.604188 |
| 1640983620 | $15.26 | $15.27 | $15.24 | $15.24 | 2,520 | $15.600673 |
| 1640983680 | $15.265 | $15.32 | $15.25 | $15.28 | 8,554 | $15.590647 |
| 1640983740 | $15.25 | $15.32 | $15.25 | $15.25 | 1,417 | $15.588701 |
| 1640983800 | $15.22 | $15.23 | $15.1417 | $15.1417 | 4,703 | $15.581736 |
| 1640983860 | $15.18 | $15.18 | $15.16 | $15.165 | 2,107 | $15.578518 |
| 1640983920 | $15.1756 | $15.2134 | $15.1756 | $15.2134 | 3,169 | $15.573932 |
| 1640983980 | $15.20 | $15.22 | $15.19 | $15.19 | 1,250 | $15.572142 |
| 1640984040 | $15.1969 | $15.22 | $15.10 | $15.19 | 8,549 | $15.559941 |
| 1640984100 | $15.12 | $15.1799 | $15.11 | $15.115 | 1,069 | $15.558192 |
| 1640984160 | $15.12 | $15.13 | $15.07 | $15.13 | 14,239 | $15.536829 |
| 1640984220 | $15.15 | $15.16 | $15.14 | $15.1511 | 3,361 | $15.532585 |
| 1640984280 | $15.14 | $15.15 | $15.08 | $15.10 | 12,243 | $15.515636 |
| 1640984340 | $15.125 | $15.1811 | $15.04 | $15.07 | 39,570 | $15.468471 |
| 1640984400 | $15.08 | $15.08 | $15.08 | $15.08 | 42,639 | $15.426317 |
| 1640984460 | $15.08 | $15.08 | $15.08 | $15.08 | 1,882 | $15.424826 |
| 1640984520 | $15.10 | $15.10 | $15.10 | $15.10 | 200 | $15.42468 |
| 1640984640 | $15.08 | $15.08 | $15.08 | $15.08 | 240 | $15.424443 |
| 1640984760 | $15.08 | $15.08 | $15.08 | $15.08 | 265 | $15.424158 |
| 1640995440 | $15.10 | $15.10 | $15.10 | $15.10 | 100 | $15.426191 |