BIRD Historical Intraday Prices

One-Minute OHLCV Data From June 27, 2022.

  1. NASDAQ
  2. >
  3. BIRD
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1656331200$4.79$4.79$4.7899$4.78992,900$4.788738
1656331620$4.76$4.76$4.76$4.76100$4.78472
1656336600$4.57$4.6768$4.565$4.676853,120$4.573815
1656336660$4.65$4.6699$4.54$4.5412,877$4.579785
1656336720$4.55$4.55$4.52$4.5510,636$4.573515
1656336780$4.55$4.55$4.51$4.516,278$4.570682
1656336840$4.50$4.56$4.50$4.5234,812$4.552537
1656336900$4.525$4.525$4.51$4.524,870$4.551152
1656336960$4.51$4.525$4.495$4.49532,169$4.540959
1656337020$4.495$4.4989$4.48$4.484,778$4.539381
1656337080$4.49$4.50$4.48$4.506,360$4.537274
1656337140$4.5201$4.585$4.51$4.57522,215$4.536767
1656337200$4.57$4.57$4.53$4.5320,963$4.537175
1656337260$4.52$4.52$4.47$4.479,004$4.535528
1656337320$4.475$4.49$4.47$4.4854,754$4.534385
1656337380$4.4838$4.485$4.45$4.45526,489$4.525905
1656337440$4.46$4.47$4.45$4.4622,751$4.520014
1656337500$4.455$4.47$4.45$4.45511,179$4.517586
1656337560$4.45$4.45$4.41$4.41525,458$4.509744
1656337620$4.41$4.425$4.405$4.419926,667$4.502018
1656337680$4.415$4.44$4.415$4.4156,951$4.500489
1656337740$4.42$4.455$4.42$4.4555,273$4.499618
1656337800$4.45$4.45$4.425$4.4358,191$4.498381
1656337860$4.43$4.43$4.42$4.4253,827$4.497621
1656337920$4.43$4.44$4.425$4.43513,121$4.495351
1656337980$4.43$4.435$4.42$4.4251,574$4.495088
1656338040$4.425$4.45$4.425$4.452,715$4.494655
1656338100$4.455$4.475$4.455$4.4557,424$4.49413
1656338160$4.45$4.46$4.44$4.4553,900$4.493684
1656338220$4.46$4.47$4.46$4.461,800$4.493553
1656338280$4.455$4.4595$4.44$4.4451,452$4.493399
1656338340$4.44$4.44$4.42$4.4359,984$4.491768
1656338400$4.44$4.46$4.43$4.4456,636$4.490988
1656338460$4.45$4.455$4.425$4.4254,348$4.490447
1656338520$4.425$4.445$4.42$4.425,240$4.489678
1656338580$4.42$4.44$4.42$4.4352,467$4.489328
1656338640$4.44$4.4557$4.44$4.45527,556$4.487203
1656338700$4.46$4.46$4.455$4.463,191$4.487005
1656338760$4.46$4.46$4.44$4.4458,383$4.486249
1656338820$4.445$4.455$4.44$4.45512,368$4.485129
1656338880$4.45$4.46$4.435$4.4358,353$4.484436
1656338940$4.435$4.445$4.435$4.443,507$4.484114
1656339000$4.445$4.445$4.425$4.42510,735$4.482983
1656339060$4.425$4.425$4.425$4.425715$4.4829
1656339120$4.42$4.42$4.41$4.417,851$4.481877
1656339180$4.41$4.415$4.4009$4.40093,549$4.481371
1656339240$4.40$4.40$4.38$4.386,573$4.480278
1656339300$4.385$4.385$4.38$4.385,690$4.479207
1656339360$4.38$4.3888$4.38$4.3853,716$4.478509
1656339420$4.39$4.395$4.37$4.378,443$4.477018
1656339480$4.36$4.365$4.3505$4.3554,300$4.476039
1656339540$4.355$4.37$4.355$4.3556,746$4.474579
1656339600$4.35$4.365$4.35$4.35511,529$4.472152
1656339660$4.36$4.365$4.34$4.3427,579$4.466613
1656339720$4.345$4.345$4.31$4.3257,983$4.464599
1656339780$4.325$4.325$4.31$4.313,157$4.463811
1656339840$4.309$4.3299$4.305$4.32523,663$4.458191
1656339900$4.32$4.325$4.305$4.3052,549$4.457609
1656339960$4.305$4.305$4.285$4.2855,264$4.456227
1656340020$4.285$4.29$4.27$4.2717,043$4.451482
1656340080$4.275$4.285$4.27$4.2858,789$4.449156
1656340140$4.285$4.2867$4.2845$4.2851,150$4.448874
1656340200$4.28$4.29$4.26$4.2658,462$4.446638
1656340260$4.265$4.285$4.265$4.26512,029$4.443404
1656340320$4.265$4.29$4.265$4.294,600$4.442329
1656340380$4.29$4.31$4.285$4.30522,164$4.437824
1656340440$4.305$4.32$4.305$4.3054,880$4.436966
1656340500$4.31$4.34$4.305$4.3315,447$4.434497
1656340560$4.33$4.33$4.29$4.299233,418$4.428677
1656340620$4.295$4.31$4.295$4.313,057$4.428203
1656340680$4.31$4.33$4.31$4.335,708$4.427393
1656340740$4.325$4.33$4.325$4.3251,000$4.427263
1656340800$4.325$4.33$4.325$4.3253,164$4.426843
1656340860$4.325$4.325$4.32$4.3252,663$4.426484
1656340920$4.325$4.325$4.315$4.3257,592$4.425451
1656340980$4.325$4.325$4.32$4.325859$4.42534
1656341040$4.325$4.325$4.32$4.3259,532$4.42406
1656341100$4.325$4.3275$4.32$4.3251,073$4.423938
1656341160$4.325$4.335$4.325$4.3355,477$4.423291
1656341220$4.335$4.335$4.335$4.3351,690$4.423103
1656341280$4.335$4.34$4.335$4.341,200$4.422975
1656341340$4.335$4.36$4.335$4.35511,638$4.421838
1656341400$4.35$4.355$4.34$4.35521,591$4.419827
1656341460$4.36$4.365$4.355$4.3654,278$4.419516
1656341520$4.37$4.37$4.365$4.3651,514$4.419419
1656341580$4.365$4.37$4.355$4.3659,592$4.418757
1656341640$4.365$4.375$4.365$4.3756,200$4.418411
1656341700$4.375$4.38$4.365$4.3651,896$4.418307
1656341760$4.365$4.37$4.36$4.36595,746$4.413447
1656341820$4.37$4.37$4.36$4.3653,063$4.4133
1656341880$4.365$4.365$4.36$4.366,251$4.412936
1656341940$4.355$4.355$4.3501$4.3552,420$4.412814
1656342000$4.35$4.36$4.35$4.355800$4.412767
1656342060$4.355$4.3587$4.345$4.3457,618$4.412287
1656342120$4.3501$4.355$4.345$4.3456,307$4.411878
1656342180$4.345$4.35$4.3401$4.357,045$4.411387
1656342240$4.345$4.36$4.345$4.365,648$4.411039
1656342300$4.355$4.358$4.35$4.3551,300$4.410967
1656342360$4.355$4.3599$4.355$4.3552,035$4.410853
1656342420$4.355$4.36$4.35$4.3553,902$4.410635
1656342480$4.355$4.36$4.3541$4.3551,868$4.410532
1656342540$4.355$4.355$4.335$4.33510,303$4.409895
1656342600$4.3325$4.335$4.325$4.3257,627$4.409293
1656342660$4.325$4.325$4.315$4.3151,763$4.409127
1656342720$4.315$4.315$4.305$4.3051,844$4.408945
1656342780$4.305$4.3061$4.3014$4.3051,445$4.408803
1656342840$4.31$4.31$4.30$4.306,380$4.408183
1656342900$4.305$4.305$4.30$4.305784$4.408105
1656342960$4.305$4.315$4.305$4.319,633$4.407194
1656343020$4.315$4.315$4.295$4.29527,737$4.404406
1656343080$4.295$4.295$4.285$4.2852,316$4.404158
1656343140$4.28$4.285$4.275$4.28511,260$4.40285
1656343200$4.29$4.29$4.285$4.2851,482$4.402702
1656343260$4.285$4.295$4.284$4.297,597$4.401885
1656343320$4.295$4.2999$4.29$4.2956,800$4.401232
1656343380$4.295$4.33$4.295$4.32536,124$4.398399
1656343440$4.325$4.34$4.325$4.3353,604$4.398186
1656343500$4.335$4.34$4.335$4.3352,000$4.39808
1656343560$4.34$4.34$4.335$4.3359,570$4.397593
1656343620$4.335$4.34$4.33$4.3357,406$4.397176
1656343680$4.34$4.34$4.33$4.3351,274$4.397106
1656343740$4.34$4.34$4.335$4.342,692$4.396971
1656343800$4.335$4.36$4.335$4.35515,379$4.396386
1656343860$4.355$4.36$4.345$4.3457,033$4.396112
1656343920$4.345$4.345$4.345$4.3451,900$4.39603
1656343980$4.345$4.35$4.345$4.3453,000$4.395911
1656344040$4.345$4.345$4.335$4.3352,410$4.395796
1656344100$4.335$4.34$4.33$4.335700$4.39576
1656344160$4.335$4.34$4.335$4.3352,788$4.395621
1656344220$4.33$4.33$4.32$4.3255,000$4.395324
1656344280$4.325$4.33$4.32$4.325600$4.395291
1656344340$4.325$4.325$4.32$4.325903$4.395237
1656344400$4.33$4.33$4.325$4.3251,781$4.395134
1656344460$4.325$4.34$4.325$4.33576,646$4.394766
1656344520$4.34$4.345$4.335$4.3451,890$4.394681
1656344580$4.345$4.345$4.345$4.3451,002$4.394641
1656344640$4.35$4.35$4.34$4.35800$4.394608
1656344700$4.345$4.345$4.34$4.345300$4.394591
1656344760$4.345$4.3493$4.34$4.3493900$4.394554
1656344820$4.34$4.345$4.34$4.341,000$4.39451
1656344880$4.34$4.34$4.33$4.3354,306$4.394314
1656344940$4.335$4.34$4.32$4.3256,867$4.393956
1656345000$4.325$4.325$4.31$4.315,334$4.393605
1656345060$4.315$4.315$4.30$4.305595$4.393562
1656345120$4.305$4.305$4.30$4.305400$4.393533
1656345180$4.305$4.305$4.305$4.305400$4.393504
1656345240$4.305$4.31$4.30$4.3051,111$4.393423
1656345300$4.305$4.305$4.29$4.3032,671$4.390951
1656345360$4.30$4.308$4.295$4.30512,763$4.390046
1656345420$4.3087$4.3087$4.29$4.2915,489$4.388936
1656345480$4.285$4.295$4.285$4.293,282$4.388688
1656345540$4.285$4.295$4.285$4.2853,034$4.388454
1656345600$4.29$4.30$4.29$4.2955,701$4.388034
1656345660$4.295$4.295$4.29$4.297,836$4.387449
1656345720$4.28$4.29$4.275$4.2915,740$4.386183
1656345780$4.285$4.29$4.285$4.291,000$4.386107
1656345840$4.285$4.285$4.2701$4.27512,579$4.385072
1656345900$4.275$4.285$4.275$4.2851,842$4.384927
1656345960$4.28$4.28$4.275$4.2752,111$4.384764
1656346020$4.275$4.28$4.275$4.28200$4.384747
1656346080$4.28$4.285$4.275$4.2758,253$4.384113
1656346140$4.275$4.28$4.275$4.2794999$4.384034
1656346200$4.28$4.285$4.275$4.2859,460$4.383314
1656346260$4.285$4.285$4.285$4.285400$4.383285
1656346320$4.285$4.29$4.285$4.29683$4.383238
1656346380$4.29$4.295$4.29$4.2956,098$4.382828
1656346440$4.29$4.295$4.29$4.2952,900$4.382643
1656346500$4.2965$4.2965$4.285$4.2853,304$4.382421
1656346560$4.285$4.2888$4.28$4.2888834$4.382365
1656346620$4.285$4.285$4.28$4.28500$4.382319
1656346680$4.28$4.285$4.28$4.285400$4.382301
1656346740$4.285$4.285$4.28$4.281,025$4.382228
1656346800$4.285$4.285$4.28$4.2851,200$4.382124
1656346860$4.28$4.28$4.27$4.2859,011$4.37795
1656346920$4.275$4.285$4.275$4.283,885$4.377684
1656346980$4.285$4.285$4.275$4.2756,383$4.377255
1656347040$4.275$4.275$4.275$4.275700$4.377199
1656347100$4.275$4.275$4.27$4.2716,364$4.375995
1656347160$4.27$4.29$4.27$4.285131,762$4.367566
1656347220$4.285$4.285$4.285$4.285500$4.367538
1656347280$4.285$4.285$4.285$4.285700$4.367504
1656347340$4.285$4.285$4.285$4.2851,500$4.367427
1656347400$4.285$4.285$4.28$4.2852,322$4.367308
1656347460$4.28$4.285$4.275$4.28535,395$4.365429
1656347520$4.285$4.321$4.285$4.31540,616$4.364001
1656347580$4.31$4.31$4.305$4.3053,592$4.363891
1656347640$4.305$4.305$4.305$4.305800$4.363863
1656347700$4.31$4.32$4.305$4.3155,740$4.363683
1656347760$4.319$4.319$4.315$4.315800$4.36366
1656347820$4.315$4.315$4.315$4.315200$4.363656
1656347880$4.3165$4.32$4.315$4.3151,400$4.363616
1656347940$4.315$4.315$4.315$4.315400$4.363606
1656348000$4.315$4.315$4.305$4.319,200$4.363313
1656348060$4.305$4.305$4.30$4.3051,600$4.363257
1656348120$4.30$4.31$4.30$4.301,600$4.363206
1656348180$4.305$4.31$4.305$4.31500$4.363189
1656348240$4.305$4.315$4.305$4.3156,800$4.362976
1656348300$4.32$4.33$4.315$4.32512,089$4.362715
1656348360$4.325$4.325$4.32$4.3252,100$4.362664
1656348420$4.32$4.325$4.32$4.325550$4.362651
1656348480$4.3201$4.325$4.32$4.322,500$4.362591
1656348540$4.325$4.325$4.32$4.322,191$4.362538
1656348600$4.32$4.3252$4.32$4.32521,219$4.362507
1656348660$4.325$4.325$4.32$4.3252,500$4.362449
1656348720$4.325$4.325$4.32$4.325515$4.36244
1656348780$4.325$4.325$4.32$4.325800$4.362423
1656348840$4.325$4.325$4.32$4.321,500$4.36239
1656348900$4.325$4.3294$4.32$4.3251,800$4.362352
1656348960$4.32$4.325$4.32$4.325800$4.362334
1656349020$4.325$4.325$4.31$4.3159,963$4.362079
1656349080$4.31$4.32$4.31$4.311,500$4.362039
1656349140$4.31$4.315$4.305$4.3058,296$4.361789
1656349200$4.3075$4.3075$4.295$4.304,242$4.361641
1656349260$4.2947$4.30$4.29$4.292,769$4.361529
1656349320$4.29$4.29$4.28$4.2854,083$4.361362
1656349380$4.285$4.30$4.28$4.3016,733$4.36071
1656349440$4.305$4.305$4.305$4.3051,200$4.360675
1656349500$4.305$4.305$4.295$4.2952,660$4.360577
1656349560$4.295$4.30$4.285$4.2852,434$4.360483
1656349620$4.29$4.29$4.285$4.285400$4.360466
1656349680$4.29$4.29$4.28$4.2853,600$4.360312
1656349740$4.285$4.285$4.285$4.285500$4.360291
1656349800$4.285$4.29$4.28$4.2852,149$4.360201
1656349860$4.29$4.29$4.28$4.2858,573$4.359847
1656349920$4.289$4.29$4.28$4.28518,957$4.359072
1656349980$4.285$4.29$4.28$4.2854,700$4.358884
1656350040$4.28$4.29$4.28$4.28624,300$4.358707
1656350100$4.285$4.29$4.28$4.291,600$4.358649
1656350160$4.285$4.29$4.28$4.28871,399$4.358587
1656350220$4.285$4.285$4.28$4.28200$4.358575
1656350280$4.28$4.285$4.28$4.2851,400$4.358522
1656350340$4.285$4.285$4.28$4.281,000$4.35848
1656350400$4.28$4.2888$4.28$4.2851,554$4.358418
1656350460$4.285$4.29$4.28$4.2857,943$4.358111
1656350520$4.285$4.2885$4.285$4.2851,038$4.35807
1656350580$4.285$4.285$4.28$4.28604$4.358039
1656350640$4.28$4.285$4.275$4.2833,087$4.356673
1656350700$4.2836$4.285$4.275$4.28519,844$4.355879
1656350760$4.285$4.285$4.28$4.2857,699$4.355577
1656350820$4.285$4.285$4.28$4.288,367$4.355248
1656350880$4.285$4.29$4.28$4.282,495$4.35516
1656350940$4.285$4.29$4.28$4.29400$4.355145
1656351000$4.285$4.285$4.28$4.281,419$4.355082
1656351060$4.285$4.285$4.28$4.285900$4.355052
1656351120$4.285$4.285$4.275$4.2824,333$4.354111
1656351180$4.28$4.2899$4.28$4.281,190$4.354066
1656351240$4.28$4.285$4.27$4.27522,707$4.353218
1656351300$4.275$4.275$4.275$4.275600$4.353189
1656351360$4.275$4.275$4.275$4.275700$4.353166
1656351420$4.275$4.275$4.27$4.271,200$4.353118
1656351480$4.275$4.2774$4.27$4.27741,299$4.353067
1656351540$4.27$4.275$4.27$4.27900$4.35303
1656351600$4.27$4.275$4.27$4.271,000$4.352989
1656351660$4.275$4.275$4.27$4.27800$4.352957
1656351720$4.275$4.2799$4.27$4.272,900$4.352847
1656351780$4.27$4.2798$4.27$4.272,700$4.352744
1656351840$4.275$4.275$4.27$4.27900$4.352709
1656351900$4.27$4.275$4.27$4.271,500$4.352649
1656351960$4.27$4.275$4.27$4.271,100$4.352604
1656352020$4.275$4.275$4.27$4.271,400$4.352546
1656352080$4.275$4.275$4.27$4.27900$4.352509
1656352140$4.27$4.275$4.27$4.2751,800$4.352435
1656352200$4.275$4.28$4.27$4.2753,400$4.352304
1656352260$4.275$4.28$4.275$4.2755,406$4.3521
1656352320$4.275$4.285$4.275$4.27533,218$4.350917
1656352380$4.275$4.28$4.275$4.2752,298$4.350834
1656352440$4.275$4.275$4.27$4.2751,690$4.350772
1656352500$4.275$4.275$4.275$4.2751,600$4.35071
1656352560$4.275$4.28$4.27$4.2753,789$4.350577
1656352620$4.275$4.275$4.275$4.275900$4.350541
1656352680$4.275$4.28$4.2749$4.2751,700$4.350482
1656352740$4.275$4.275$4.27$4.2751,460$4.350426
1656352800$4.27$4.275$4.27$4.272,200$4.350343
1656352860$4.27$4.275$4.25$4.255214,996$4.3426
1656352920$4.255$4.255$4.2524$4.2553,980$4.342441
1656352980$4.255$4.255$4.25$4.25300$4.342432
1656353040$4.255$4.26$4.255$4.2557,091$4.342166
1656353100$4.255$4.26$4.25$4.2552,775$4.342058
1656353160$4.25$4.255$4.25$4.2535600$4.342035
1656353220$4.25$4.26$4.25$4.266,401$4.341781
1656353280$4.25$4.25$4.24$4.2456,602$4.341515
1656353340$4.245$4.245$4.24$4.2453,113$4.341379
1656353400$4.245$4.245$4.235$4.2352,773$4.341255
1656353460$4.23$4.245$4.23$4.24512,495$4.3407
1656353520$4.245$4.25$4.245$4.2452,800$4.340586
1656353580$4.245$4.25$4.245$4.2451,723$4.340517
1656353640$4.24$4.245$4.24$4.2451,113$4.340466
1656353700$4.24$4.245$4.24$4.248,793$4.340091
1656353760$4.245$4.245$4.23$4.2419,520$4.339239
1656353820$4.245$4.245$4.245$4.2451,400$4.339172
1656353880$4.245$4.245$4.245$4.245700$4.339147
1656353940$4.245$4.26$4.245$4.25520,941$4.33837
1656354000$4.26$4.29$4.255$4.28529,611$4.337557
1656354060$4.28$4.285$4.27$4.2754,693$4.337443
1656354120$4.275$4.275$4.275$4.2751,000$4.337417
1656354180$4.275$4.28$4.275$4.2751,663$4.337376
1656354240$4.275$4.28$4.2701$4.2755,792$4.337222
1656354300$4.28$4.28$4.265$4.2655,714$4.337064
1656354360$4.265$4.265$4.265$4.2651,200$4.337029
1656354420$4.265$4.265$4.26$4.265800$4.337005
1656354480$4.265$4.265$4.255$4.2555,882$4.336816
1656354540$4.255$4.26$4.255$4.2552,370$4.336737
1656354600$4.258$4.258$4.25$4.2551,050$4.336702
1656354660$4.255$4.2599$4.25$4.2551,900$4.336637
1656354720$4.25$4.255$4.25$4.251,100$4.336598
1656354780$4.255$4.2593$4.245$4.24512,221$4.336158
1656354840$4.245$4.25$4.245$4.253,426$4.336039
1656354900$4.25$4.275$4.245$4.27517,427$4.33548
1656354960$4.275$4.285$4.275$4.27519,030$4.335057
1656355020$4.275$4.30$4.275$4.28527,383$4.334531
1656355080$4.285$4.285$4.285$4.285600$4.334518
1656355140$4.285$4.285$4.2807$4.28072,938$4.334458
1656355200$4.28$4.28$4.2744$4.2757,243$4.334298
1656355260$4.275$4.285$4.275$4.27515,019$4.333975
1656355320$4.275$4.275$4.265$4.2759,065$4.333743
1656355380$4.27$4.275$4.27$4.27285,200$4.333616
1656355440$4.27$4.275$4.265$4.2653,850$4.333517
1656355500$4.26$4.265$4.25$4.25519,212$4.332968
1656355560$4.255$4.255$4.25$4.25600$4.332952
1656355620$4.25$4.255$4.25$4.255200$4.332945
1656355680$4.255$4.258$4.25$4.2553,090$4.332853
1656355740$4.255$4.255$4.25$4.252,453$4.332777
1656355800$4.255$4.255$4.25$4.2551,419$4.33273
1656355860$4.25$4.25$4.245$4.2457,675$4.332482
1656355920$4.245$4.25$4.24$4.2453,133$4.332378
1656355980$4.245$4.25$4.24$4.2451,400$4.332331
1656356040$4.245$4.27$4.245$4.26516,329$4.331858
1656356100$4.265$4.275$4.265$4.26515,084$4.331502
1656356160$4.265$4.27$4.265$4.2654,200$4.331397
1656356220$4.265$4.265$4.26$4.261,300$4.331366
1656356280$4.26$4.265$4.255$4.2557,454$4.331164
1656356340$4.255$4.2582$4.25$4.251,600$4.331117
1656356400$4.255$4.26$4.25$4.2553,183$4.331024
1656356460$4.255$4.255$4.25$4.251,327$4.330983
1656356520$4.25$4.255$4.23$4.2422,890$4.330235
1656356580$4.24$4.24$4.23$4.2353,500$4.330109
1656356640$4.235$4.245$4.235$4.243,250$4.330002
1656356700$4.24$4.245$4.235$4.248,611$4.32971
1656356760$4.235$4.2356$4.2343$4.2351,700$4.32965
1656356820$4.23$4.24$4.23$4.241,140$4.329609
1656356880$4.235$4.25$4.23$4.24511,104$4.329245
1656356940$4.245$4.255$4.24$4.2554,126$4.329123
1656357000$4.2511$4.255$4.245$4.2455,805$4.328952
1656357060$4.245$4.255$4.245$4.2551,061$4.32892
1656357120$4.255$4.255$4.25$4.25700$4.328901
1656357180$4.255$4.26$4.25$4.2551,318$4.328862
1656357240$4.255$4.255$4.25$4.255300$4.328854
1656357300$4.255$4.255$4.25$4.252,079$4.328767
1656357360$4.255$4.255$4.24$4.246,239$4.328584
1656357420$4.245$4.25$4.245$4.2453,000$4.328494
1656357480$4.245$4.245$4.24$4.2451,375$4.328451
1656357540$4.24$4.245$4.24$4.2451,880$4.328393
1656357600$4.2483$4.25$4.24$4.245,433$4.328231
1656357660$4.2457$4.2457$4.24$4.248,079$4.327978
1656357720$4.24$4.24$4.235$4.2356,310$4.327768
1656357780$4.235$4.24$4.235$4.2351,500$4.327718
1656357840$4.235$4.235$4.235$4.235500$4.327693
1656357900$4.235$4.24$4.2348$4.2351,889$4.327638
1656357960$4.235$4.2392$4.23$4.2352,600$4.327552
1656358020$4.235$4.245$4.23$4.24519,764$4.326929
1656358080$4.245$4.255$4.245$4.24515,228$4.326507
1656358140$4.245$4.25$4.24$4.251,300$4.326468
1656358200$4.245$4.25$4.24$4.2451,700$4.32642
1656358260$4.245$4.245$4.24$4.2451,603$4.326372
1656358320$4.24$4.24$4.23$4.2358,723$4.32602
1656358380$4.23$4.2356$4.23$4.2351,500$4.325969
1656358440$4.23$4.2399$4.225$4.22530,250$4.324959
1656358500$4.225$4.225$4.21$4.212,988$4.324847
1656358560$4.21$4.215$4.21$4.212,200$4.324759
1656358620$4.21$4.215$4.195$4.19546,158$4.322825
1656358680$4.19$4.195$4.19$4.1953,200$4.322677
1656358740$4.19$4.198$4.19$4.191,204$4.322623
1656358800$4.195$4.20$4.19$4.19511,550$4.322123
1656358860$4.19$4.20$4.19$4.1953,200$4.321984
1656358920$4.195$4.205$4.195$4.2011,337$4.321501
1656358980$4.20$4.20$4.195$4.1955,987$4.321255
1656359040$4.195$4.2068$4.19$4.2059,862$4.320841
1656359100$4.205$4.21$4.20$4.2056,482$4.320583
1656359160$4.205$4.205$4.195$4.19517,055$4.319882
1656359220$4.195$4.20$4.19$4.1954,300$4.319696
1656359280$4.195$4.20$4.19$4.1954,676$4.319504
1656359340$4.195$4.195$4.19$4.1955,501$4.31927
1656359400$4.19$4.195$4.18$4.1920,876$4.318242
1656359460$4.19$4.195$4.185$4.19510,199$4.317817
1656359520$4.195$4.1987$4.18$4.1915,208$4.31717
1656359580$4.185$4.1987$4.18$4.18512,871$4.316629
1656359640$4.185$4.1893$4.18$4.18512,066$4.316058
1656359700$4.185$4.1887$4.18$4.188,323$4.315692
1656359760$4.185$4.19$4.18$4.1825,485$4.314623
1656359820$4.185$4.1899$4.18$4.18515,560$4.313964
1656359880$4.18$4.19$4.18$4.18528,394$4.312801
1656359940$4.185$4.1875$4.16$4.1771,506$4.30973
1656360000$4.17$4.17$4.17$4.17129,840$4.303838
1656360060$4.17$4.17$4.17$4.175,350$4.30364
1656360720$4.29$4.29$4.29$4.29100$4.30364
1656361140$4.21$4.21$4.21$4.21957$4.304273
1656361200$4.21$4.21$4.21$4.212,000$4.30422
1656361620$4.21$4.21$4.21$4.211,000$4.304194
1656361920$4.21$4.21$4.21$4.212,000$4.304245
1656362280$4.29$4.29$4.29$4.29100$4.304245
1656362400$4.29$4.29$4.29$4.29120$4.304245
1656362820$4.17$4.17$4.17$4.173,364$4.304173
1656363240$4.21$4.21$4.21$4.215,000$4.304043
1656363300$4.21$4.21$4.21$4.215,000$4.303913