BIRD Historical Intraday Prices
One-Minute OHLCV Data From February 28, 2022.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1646049780 | $8.09 | $8.09 | $8.09 | $8.09 | 105 | $8.055733 |
| 1646051580 | $8.00 | $8.00 | $8.00 | $8.00 | 800 | $8.013527 |
| 1646052600 | $8.00 | $8.00 | $8.00 | $8.00 | 136 | $8.011544 |
| 1646052720 | $7.99 | $7.99 | $7.99 | $7.99 | 100 | $8.010021 |
| 1646052780 | $7.99 | $7.99 | $7.99 | $7.99 | 100 | $8.008698 |
| 1646052840 | $7.99 | $7.99 | $7.99 | $7.99 | 400 | $8.004407 |
| 1646053200 | $8.09 | $8.09 | $8.00 | $8.00 | 1,900 | $8.025442 |
| 1646053320 | $7.99 | $7.99 | $7.99 | $7.99 | 1,011 | $8.0169 |
| 1646053380 | $7.85 | $7.85 | $7.85 | $7.85 | 930 | $7.989948 |
| 1646053980 | $7.86 | $7.86 | $7.86 | $7.86 | 370 | $7.981476 |
| 1646054340 | $7.86 | $7.86 | $7.84 | $7.84 | 272 | $7.97619 |
| 1646054640 | $7.84 | $7.84 | $7.75 | $7.75 | 1,167 | $7.943848 |
| 1646054700 | $7.66 | $7.66 | $7.65 | $7.65 | 572 | $7.918422 |
| 1646055600 | $7.80 | $7.80 | $7.80 | $7.80 | 100 | $7.916358 |
| 1646055780 | $7.80 | $7.80 | $7.80 | $7.80 | 120 | $7.914857 |
| 1646056620 | $7.75 | $7.75 | $7.75 | $7.75 | 231 | $7.910551 |
| 1646056860 | $7.76 | $7.76 | $7.76 | $7.76 | 120 | $7.905441 |
| 1646057100 | $7.80 | $7.80 | $7.80 | $7.80 | 125 | $7.903775 |
| 1646057160 | $7.76 | $7.76 | $7.76 | $7.76 | 125 | $7.902032 |
| 1646057280 | $7.76 | $7.76 | $7.75 | $7.75 | 475 | $7.895488 |
| 1646058600 | $7.83 | $7.8394 | $7.59 | $7.61 | 45,970 | $7.793133 |
| 1646058660 | $7.6199 | $7.6199 | $7.47 | $7.51 | 28,700 | $7.688807 |
| 1646058720 | $7.51 | $7.65 | $7.51 | $7.615 | 8,225 | $7.676987 |
| 1646058780 | $7.65 | $7.735 | $7.65 | $7.6501 | 20,500 | $7.686727 |
| 1646058840 | $7.62 | $7.65 | $7.62 | $7.65 | 9,294 | $7.682604 |
| 1646058900 | $7.65 | $7.71 | $7.63 | $7.64 | 37,207 | $7.680344 |
| 1646058960 | $7.64 | $7.69 | $7.64 | $7.6425 | 22,745 | $7.677255 |
| 1646059020 | $7.645 | $7.65 | $7.50 | $7.50 | 110,665 | $7.649652 |
| 1646059080 | $7.50 | $7.71 | $7.49 | $7.50 | 72,672 | $7.640334 |
| 1646059140 | $7.51 | $7.70 | $7.51 | $7.6113 | 66,861 | $7.637061 |
| 1646059200 | $7.60 | $7.87 | $7.60 | $7.78 | 78,111 | $7.656566 |
| 1646059260 | $7.765 | $8.08 | $7.765 | $7.96 | 67,176 | $7.690428 |
| 1646059320 | $7.9745 | $7.98 | $7.90 | $7.90 | 5,644 | $7.693109 |
| 1646059380 | $7.8847 | $7.95 | $7.8847 | $7.90 | 23,760 | $7.702188 |
| 1646059440 | $7.91 | $7.91 | $7.8601 | $7.8601 | 1,890 | $7.702768 |
| 1646059500 | $7.87 | $7.87 | $7.82 | $7.86 | 15,274 | $7.706343 |
| 1646059560 | $7.875 | $7.93 | $7.87 | $7.8999 | 11,300 | $7.709991 |
| 1646059620 | $7.88 | $8.00 | $7.88 | $7.98 | 27,490 | $7.721872 |
| 1646059680 | $8.00 | $8.00 | $7.89 | $7.90 | 7,518 | $7.724257 |
| 1646059740 | $7.90 | $7.9394 | $7.89 | $7.93 | 8,092 | $7.726484 |
| 1646059800 | $7.93 | $7.965 | $7.93 | $7.965 | 10,183 | $7.729821 |
| 1646059860 | $7.97 | $8.01 | $7.97 | $8.01 | 18,218 | $7.736854 |
| 1646059920 | $8.015 | $8.015 | $7.95 | $7.96 | 4,864 | $7.738605 |
| 1646059980 | $7.96 | $7.98 | $7.96 | $7.97 | 2,000 | $7.739269 |
| 1646060040 | $7.97 | $7.98 | $7.94 | $7.95 | 3,908 | $7.740498 |
| 1646060100 | $7.98 | $7.98 | $7.93 | $7.93 | 725 | $7.740698 |
| 1646060160 | $7.94 | $7.96 | $7.94 | $7.94 | 1,400 | $7.741097 |
| 1646060220 | $7.94 | $7.965 | $7.93 | $7.965 | 1,100 | $7.741433 |
| 1646060280 | $7.965 | $8.00 | $7.95 | $7.985 | 10,955 | $7.7451 |
| 1646060340 | $8.00 | $8.00 | $7.985 | $8.00 | 500 | $7.745291 |
| 1646060400 | $8.00 | $8.00 | $7.97 | $7.9701 | 19,775 | $7.751942 |
| 1646060460 | $7.95 | $7.95 | $7.82 | $7.85 | 5,677 | $7.753035 |
| 1646060520 | $7.865 | $7.88 | $7.86 | $7.875 | 2,400 | $7.753419 |
| 1646060580 | $7.88 | $7.89 | $7.82 | $7.825 | 5,212 | $7.754163 |
| 1646060640 | $7.82 | $7.8457 | $7.72 | $7.7456 | 23,931 | $7.754588 |
| 1646060700 | $7.71 | $7.75 | $7.64 | $7.64 | 16,477 | $7.753405 |
| 1646060760 | $7.63 | $7.67 | $7.59 | $7.655 | 35,869 | $7.748567 |
| 1646060820 | $7.67 | $7.70 | $7.655 | $7.70 | 3,340 | $7.74828 |
| 1646060880 | $7.7162 | $7.7162 | $7.65 | $7.65 | 3,920 | $7.748026 |
| 1646060940 | $7.66 | $7.675 | $7.66 | $7.67 | 3,404 | $7.747714 |
| 1646061000 | $7.65 | $7.6612 | $7.65 | $7.66 | 2,638 | $7.74742 |
| 1646061060 | $7.65 | $7.67 | $7.63 | $7.63 | 2,301 | $7.747149 |
| 1646061120 | $7.62 | $7.6397 | $7.6001 | $7.62 | 9,485 | $7.745741 |
| 1646061180 | $7.63 | $7.63 | $7.59 | $7.59 | 6,764 | $7.744674 |
| 1646061240 | $7.59 | $7.59 | $7.57 | $7.59 | 7,459 | $7.743287 |
| 1646061300 | $7.585 | $7.64 | $7.585 | $7.64 | 14,664 | $7.740915 |
| 1646061360 | $7.6399 | $7.645 | $7.56 | $7.58 | 39,869 | $7.73558 |
| 1646061420 | $7.59 | $7.61 | $7.59 | $7.60 | 4,200 | $7.734964 |
| 1646061480 | $7.61 | $7.635 | $7.605 | $7.62 | 2,746 | $7.734626 |
| 1646061540 | $7.60 | $7.61 | $7.57 | $7.57 | 31,618 | $7.729961 |
| 1646061600 | $7.57 | $7.6329 | $7.56 | $7.625 | 36,472 | $7.724343 |
| 1646061660 | $7.61 | $7.62 | $7.58 | $7.58 | 5,075 | $7.723765 |
| 1646061720 | $7.58 | $7.60 | $7.58 | $7.595 | 9,512 | $7.722536 |
| 1646061780 | $7.595 | $7.6098 | $7.555 | $7.555 | 13,206 | $7.720744 |
| 1646061840 | $7.55 | $7.5511 | $7.50 | $7.515 | 32,441 | $7.714791 |
| 1646061900 | $7.51 | $7.52 | $7.47 | $7.49 | 96,372 | $7.696569 |
| 1646061960 | $7.48 | $7.4913 | $7.46 | $7.485 | 7,750 | $7.69512 |
| 1646062020 | $7.4818 | $7.50 | $7.47 | $7.47 | 30,625 | $7.689973 |
| 1646062080 | $7.47 | $7.49 | $7.465 | $7.4899 | 10,289 | $7.688168 |
| 1646062140 | $7.47 | $7.50 | $7.47 | $7.4901 | 34,427 | $7.682732 |
| 1646062200 | $7.49 | $7.58 | $7.49 | $7.5799 | 26,462 | $7.679303 |
| 1646062260 | $7.54 | $7.57 | $7.48 | $7.48 | 31,707 | $7.675277 |
| 1646062320 | $7.485 | $7.53 | $7.465 | $7.53 | 42,575 | $7.669289 |
| 1646062380 | $7.52 | $7.55 | $7.52 | $7.53 | 2,700 | $7.668994 |
| 1646062440 | $7.53 | $7.555 | $7.5091 | $7.51 | 12,184 | $7.667755 |
| 1646062500 | $7.51 | $7.5117 | $7.50 | $7.51 | 5,527 | $7.667088 |
| 1646062560 | $7.51 | $7.56 | $7.51 | $7.5575 | 11,768 | $7.66593 |
| 1646062620 | $7.565 | $7.5793 | $7.56 | $7.56 | 4,531 | $7.665611 |
| 1646062680 | $7.5611 | $7.57 | $7.55 | $7.5582 | 4,477 | $7.665287 |
| 1646062740 | $7.54 | $7.55 | $7.535 | $7.55 | 13,989 | $7.66408 |
| 1646062800 | $7.55 | $7.55 | $7.50 | $7.52 | 43,630 | $7.65987 |
| 1646062860 | $7.53 | $7.55 | $7.53 | $7.55 | 9,740 | $7.659067 |
| 1646062920 | $7.55 | $7.74 | $7.55 | $7.7101 | 12,374 | $7.659123 |
| 1646062980 | $7.71 | $7.734 | $7.65 | $7.68 | 20,629 | $7.659303 |
| 1646063040 | $7.685 | $7.7059 | $7.68 | $7.69 | 2,200 | $7.659352 |
| 1646063100 | $7.7099 | $7.7099 | $7.6902 | $7.7082 | 3,300 | $7.659435 |
| 1646063160 | $7.70 | $7.70 | $7.692 | $7.70 | 1,527 | $7.659477 |
| 1646063220 | $7.695 | $7.7088 | $7.69 | $7.70 | 7,211 | $7.65967 |
| 1646063280 | $7.70 | $7.7069 | $7.6925 | $7.70 | 690 | $7.659692 |
| 1646063340 | $7.71 | $7.71 | $7.66 | $7.6755 | 4,749 | $7.659757 |
| 1646063400 | $7.6636 | $7.6636 | $7.6636 | $7.6636 | 200 | $7.659759 |
| 1646063460 | $7.675 | $7.68 | $7.64 | $7.6588 | 9,284 | $7.659787 |
| 1646063520 | $7.65 | $7.70 | $7.65 | $7.6918 | 7,104 | $7.659861 |
| 1646063580 | $7.70 | $7.70 | $7.65 | $7.67 | 3,769 | $7.659905 |
| 1646063640 | $7.68 | $7.71 | $7.67 | $7.705 | 3,772 | $7.66001 |
| 1646063700 | $7.70 | $7.7199 | $7.69 | $7.69 | 6,125 | $7.66017 |
| 1646063760 | $7.70 | $7.70 | $7.69 | $7.69 | 200 | $7.660175 |
| 1646063820 | $7.70 | $7.7121 | $7.699 | $7.7121 | 1,725 | $7.660226 |
| 1646063880 | $7.69 | $7.7128 | $7.69 | $7.705 | 3,750 | $7.66033 |
| 1646063940 | $7.705 | $7.7099 | $7.69 | $7.70 | 4,499 | $7.660463 |
| 1646064000 | $7.70 | $7.70 | $7.67 | $7.67 | 5,098 | $7.660533 |
| 1646064060 | $7.67 | $7.69 | $7.67 | $7.6801 | 3,702 | $7.660579 |
| 1646064120 | $7.698 | $7.698 | $7.66 | $7.66 | 1,538 | $7.660595 |
| 1646064180 | $7.67 | $7.673 | $7.6598 | $7.673 | 2,200 | $7.660603 |
| 1646064240 | $7.68 | $7.74 | $7.68 | $7.74 | 11,333 | $7.66099 |
| 1646064300 | $7.73 | $7.74 | $7.70 | $7.70 | 4,086 | $7.661161 |
| 1646064360 | $7.69 | $7.7107 | $7.69 | $7.70 | 600 | $7.661173 |
| 1646064420 | $7.7022 | $7.72 | $7.7022 | $7.71 | 1,025 | $7.66121 |
| 1646064480 | $7.72 | $7.72 | $7.70 | $7.70 | 4,766 | $7.66136 |
| 1646064540 | $7.70 | $7.71 | $7.69 | $7.71 | 7,484 | $7.661538 |
| 1646064600 | $7.70 | $7.71 | $7.69 | $7.70 | 1,300 | $7.661567 |
| 1646064660 | $7.70 | $7.715 | $7.70 | $7.715 | 5,650 | $7.661722 |
| 1646064720 | $7.72 | $7.81 | $7.715 | $7.81 | 10,490 | $7.662367 |
| 1646064780 | $7.8049 | $7.8049 | $7.78 | $7.78 | 1,722 | $7.662518 |
| 1646064840 | $7.77 | $7.775 | $7.72 | $7.74 | 13,770 | $7.663387 |
| 1646064900 | $7.73 | $7.735 | $7.725 | $7.735 | 1,850 | $7.663467 |
| 1646064960 | $7.74 | $7.74 | $7.74 | $7.74 | 1,100 | $7.663518 |
| 1646065020 | $7.74 | $7.74 | $7.7017 | $7.7017 | 7,626 | $7.663806 |
| 1646065080 | $7.70 | $7.74 | $7.70 | $7.735 | 8,200 | $7.664093 |
| 1646065140 | $7.74 | $7.74 | $7.74 | $7.74 | 1,516 | $7.664169 |
| 1646065200 | $7.74 | $7.76 | $7.74 | $7.7575 | 1,771 | $7.664272 |
| 1646065260 | $7.76 | $7.76 | $7.74 | $7.75 | 2,320 | $7.664375 |
| 1646065320 | $7.74 | $7.75 | $7.74 | $7.75 | 200 | $7.664385 |
| 1646065380 | $7.75 | $7.75 | $7.75 | $7.75 | 140 | $7.664394 |
| 1646065440 | $7.7609 | $7.77 | $7.75 | $7.77 | 5,100 | $7.664705 |
| 1646065500 | $7.7697 | $7.835 | $7.75 | $7.83 | 16,059 | $7.66604 |
| 1646065560 | $7.84 | $7.8481 | $7.83 | $7.84 | 4,933 | $7.666554 |
| 1646065620 | $7.8478 | $7.85 | $7.84 | $7.85 | 1,418 | $7.666718 |
| 1646065680 | $7.855 | $7.87 | $7.83 | $7.83 | 36,724 | $7.670721 |
| 1646065740 | $7.835 | $7.835 | $7.82 | $7.8202 | 2,174 | $7.670915 |
| 1646065800 | $7.82 | $7.82 | $7.74 | $7.795 | 19,389 | $7.672078 |
| 1646065860 | $7.78 | $7.86 | $7.78 | $7.82 | 9,763 | $7.67299 |
| 1646065920 | $7.80 | $7.86 | $7.80 | $7.855 | 19,017 | $7.674766 |
| 1646065980 | $7.86 | $7.92 | $7.86 | $7.87 | 25,833 | $7.678068 |
| 1646066040 | $7.86 | $7.94 | $7.86 | $7.89 | 7,725 | $7.678991 |
| 1646066100 | $7.89 | $7.90 | $7.88 | $7.89 | 7,636 | $7.679896 |
| 1646066160 | $7.89 | $7.92 | $7.89 | $7.92 | 8,150 | $7.680945 |
| 1646066220 | $7.92 | $7.92 | $7.91 | $7.91 | 5,013 | $7.681577 |
| 1646066280 | $7.91 | $7.91 | $7.90 | $7.90 | 2,632 | $7.681903 |
| 1646066340 | $7.90 | $7.91 | $7.89 | $7.8959 | 5,292 | $7.682544 |
| 1646066400 | $7.895 | $7.90 | $7.895 | $7.90 | 14,303 | $7.684202 |
| 1646066460 | $7.91 | $7.91 | $7.9001 | $7.91 | 11,600 | $7.685618 |
| 1646066520 | $7.91 | $7.93 | $7.91 | $7.925 | 4,325 | $7.686167 |
| 1646066580 | $7.925 | $7.94 | $7.89 | $7.89 | 8,217 | $7.687222 |
| 1646066640 | $7.89 | $7.90 | $7.89 | $7.90 | 1,900 | $7.687432 |
| 1646066700 | $7.895 | $7.95 | $7.895 | $7.93 | 4,600 | $7.688041 |
| 1646066760 | $7.95 | $7.9506 | $7.9459 | $7.9459 | 4,500 | $7.688648 |
| 1646066820 | $7.94 | $7.94 | $7.9317 | $7.9317 | 300 | $7.68869 |
| 1646066880 | $7.925 | $7.925 | $7.91 | $7.91 | 1,401 | $7.688848 |
| 1646066940 | $7.90 | $7.9191 | $7.90 | $7.905 | 2,300 | $7.689124 |
| 1646067000 | $7.905 | $7.905 | $7.905 | $7.905 | 200 | $7.689142 |
| 1646067120 | $7.92 | $7.95 | $7.92 | $7.94 | 3,211 | $7.689589 |
| 1646067180 | $7.98 | $7.98 | $7.98 | $7.98 | 200 | $7.689615 |
| 1646067240 | $7.9775 | $8.00 | $7.975 | $8.00 | 13,063 | $7.691625 |
| 1646067300 | $7.995 | $8.00 | $7.97 | $7.97 | 4,035 | $7.692249 |
| 1646067360 | $7.97 | $7.97 | $7.97 | $7.97 | 1,100 | $7.692423 |
| 1646067420 | $7.961 | $7.97 | $7.93 | $7.955 | 203,295 | $7.719272 |
| 1646067480 | $7.955 | $8.00 | $7.955 | $7.97 | 12,027 | $7.720819 |
| 1646067540 | $7.97 | $8.00 | $7.97 | $7.99 | 4,107 | $7.72136 |
| 1646067600 | $7.98 | $7.99 | $7.98 | $7.99 | 690 | $7.721444 |
| 1646067660 | $7.99 | $8.00 | $7.99 | $7.99 | 3,985 | $7.721958 |
| 1646067720 | $7.99 | $8.00 | $7.99 | $8.00 | 1,370 | $7.722145 |
| 1646067780 | $7.986 | $8.00 | $7.986 | $7.99 | 1,450 | $7.722324 |
| 1646067840 | $7.99 | $8.00 | $7.99 | $8.00 | 4,950 | $7.722962 |
| 1646067900 | $8.00 | $8.00 | $7.86 | $7.965 | 29,577 | $7.725959 |
| 1646067960 | $7.9601 | $7.9601 | $7.76 | $7.81 | 109,002 | $7.731461 |
| 1646068020 | $7.81 | $7.815 | $7.80 | $7.815 | 2,800 | $7.731557 |
| 1646068080 | $7.8299 | $7.8299 | $7.755 | $7.755 | 3,884 | $7.731662 |
| 1646068140 | $7.75 | $7.7717 | $7.72 | $7.7717 | 500 | $7.731666 |
| 1646068200 | $7.76 | $7.7696 | $7.75 | $7.7696 | 2,600 | $7.7317 |
| 1646068260 | $7.76 | $7.76 | $7.76 | $7.76 | 421 | $7.731706 |
| 1646068320 | $7.76 | $7.76 | $7.715 | $7.715 | 2,227 | $7.731718 |
| 1646068380 | $7.71 | $7.73 | $7.71 | $7.73 | 200 | $7.731718 |
| 1646068440 | $7.715 | $7.75 | $7.715 | $7.75 | 14,606 | $7.731667 |
| 1646068500 | $7.76 | $7.76 | $7.76 | $7.76 | 200 | $7.73167 |
| 1646068560 | $7.76 | $7.77 | $7.75 | $7.75 | 5,121 | $7.731716 |
| 1646068620 | $7.74 | $7.75 | $7.71 | $7.74 | 4,290 | $7.731711 |
| 1646068680 | $7.755 | $7.7797 | $7.755 | $7.7797 | 1,750 | $7.731732 |
| 1646068740 | $7.765 | $7.765 | $7.765 | $7.765 | 700 | $7.731742 |
| 1646068800 | $7.7551 | $7.78 | $7.7551 | $7.78 | 1,600 | $7.731775 |
| 1646068860 | $7.785 | $7.80 | $7.785 | $7.80 | 600 | $7.731799 |
| 1646068920 | $7.80 | $7.80 | $7.78 | $7.78 | 1,210 | $7.73182 |
| 1646068980 | $7.7706 | $7.7706 | $7.75 | $7.75 | 1,900 | $7.731844 |
| 1646069040 | $7.75 | $7.7717 | $7.75 | $7.7717 | 819 | $7.731856 |
| 1646069100 | $7.78 | $7.785 | $7.78 | $7.785 | 1,518 | $7.731888 |
| 1646069160 | $7.785 | $7.7906 | $7.785 | $7.7906 | 2,080 | $7.731939 |
| 1646069220 | $7.7997 | $7.80 | $7.785 | $7.785 | 1,910 | $7.731989 |
| 1646069280 | $7.785 | $7.785 | $7.785 | $7.785 | 300 | $7.731996 |
| 1646069340 | $7.785 | $7.785 | $7.785 | $7.785 | 1,475 | $7.732031 |
| 1646069400 | $7.79 | $7.80 | $7.785 | $7.79 | 1,073 | $7.732058 |
| 1646069460 | $7.82 | $7.84 | $7.82 | $7.83 | 5,612 | $7.732291 |
| 1646069520 | $7.82 | $7.82 | $7.81 | $7.82 | 1,300 | $7.732337 |
| 1646069580 | $7.81 | $7.81 | $7.80 | $7.8099 | 1,306 | $7.73238 |
| 1646069640 | $7.81 | $7.81 | $7.81 | $7.81 | 200 | $7.732387 |
| 1646069700 | $7.82 | $7.865 | $7.82 | $7.865 | 1,300 | $7.732451 |
| 1646069760 | $7.85 | $7.8666 | $7.84 | $7.8533 | 4,656 | $7.732683 |
| 1646069820 | $7.87 | $7.87 | $7.86 | $7.86 | 1,400 | $7.732761 |
| 1646069880 | $7.87 | $7.87 | $7.86 | $7.87 | 1,100 | $7.732821 |
| 1646069940 | $7.86 | $7.87 | $7.845 | $7.845 | 4,514 | $7.733055 |
| 1646070000 | $7.84 | $7.84 | $7.80 | $7.83 | 4,836 | $7.733251 |
| 1646070060 | $7.82 | $7.83 | $7.815 | $7.815 | 1,578 | $7.733307 |
| 1646070120 | $7.8001 | $7.815 | $7.8001 | $7.815 | 1,900 | $7.733369 |
| 1646070180 | $7.82 | $7.825 | $7.81 | $7.81 | 3,600 | $7.733506 |
| 1646070240 | $7.82 | $7.85 | $7.82 | $7.85 | 2,032 | $7.733581 |
| 1646070300 | $7.835 | $7.85 | $7.835 | $7.835 | 900 | $7.733627 |
| 1646070360 | $7.835 | $7.835 | $7.81 | $7.81 | 2,658 | $7.73372 |
| 1646070420 | $7.81 | $7.82 | $7.78 | $7.78 | 3,100 | $7.733811 |
| 1646070480 | $7.785 | $7.785 | $7.785 | $7.785 | 300 | $7.733814 |
| 1646070540 | $7.80 | $7.81 | $7.79 | $7.81 | 4,317 | $7.733929 |
| 1646070600 | $7.82 | $7.89 | $7.81 | $7.88 | 16,271 | $7.734775 |
| 1646070660 | $7.86 | $7.86 | $7.83 | $7.84 | 8,938 | $7.735209 |
| 1646070720 | $7.84 | $7.84 | $7.84 | $7.84 | 1,367 | $7.735269 |
| 1646070780 | $7.8302 | $7.88 | $7.8302 | $7.88 | 2,756 | $7.7354 |
| 1646070840 | $7.88 | $7.88 | $7.87 | $7.88 | 2,241 | $7.735533 |
| 1646070900 | $7.88 | $7.88 | $7.87 | $7.8793 | 3,559 | $7.735733 |
| 1646070960 | $7.87 | $7.88 | $7.86 | $7.87 | 2,446 | $7.73587 |
| 1646071020 | $7.88 | $7.88 | $7.845 | $7.88 | 16,519 | $7.736726 |
| 1646071080 | $7.87 | $7.90 | $7.87 | $7.89 | 15,152 | $7.737605 |
| 1646071140 | $7.89 | $7.89 | $7.85 | $7.86 | 15,948 | $7.738465 |
| 1646071200 | $7.87 | $7.87 | $7.86 | $7.86 | 2,128 | $7.738571 |
| 1646071260 | $7.87 | $7.92 | $7.87 | $7.92 | 8,510 | $7.739126 |
| 1646071320 | $7.94 | $7.94 | $7.93 | $7.94 | 1,438 | $7.739234 |
| 1646071380 | $7.935 | $7.99 | $7.935 | $7.99 | 4,675 | $7.739652 |
| 1646071440 | $7.97 | $7.97 | $7.94 | $7.94 | 8,671 | $7.740417 |
| 1646071500 | $7.9499 | $7.9499 | $7.94 | $7.94 | 325 | $7.740462 |
| 1646071560 | $7.95 | $7.96 | $7.94 | $7.96 | 4,743 | $7.740852 |
| 1646071620 | $7.96 | $7.99 | $7.96 | $7.975 | 2,843 | $7.741116 |
| 1646071680 | $7.99 | $7.99 | $7.975 | $7.98 | 1,700 | $7.74128 |
| 1646071740 | $7.98 | $7.98 | $7.976 | $7.98 | 2,700 | $7.741544 |
| 1646071800 | $7.99 | $7.99 | $7.92 | $7.955 | 8,377 | $7.742267 |
| 1646071860 | $7.95 | $7.95 | $7.915 | $7.95 | 7,797 | $7.742864 |
| 1646071920 | $7.96 | $7.97 | $7.955 | $7.97 | 9,506 | $7.743678 |
| 1646071980 | $7.97 | $7.99 | $7.945 | $7.96 | 8,339 | $7.744425 |
| 1646072040 | $7.96 | $7.97 | $7.94 | $7.95 | 9,475 | $7.745221 |
| 1646072100 | $7.95 | $7.97 | $7.94 | $7.97 | 20,297 | $7.746872 |
| 1646072160 | $7.97 | $7.974 | $7.87 | $7.92 | 28,886 | $7.749021 |
| 1646072220 | $7.9148 | $7.915 | $7.88 | $7.90 | 12,461 | $7.74975 |
| 1646072280 | $7.90 | $7.91 | $7.83 | $7.85 | 5,130 | $7.749987 |
| 1646072340 | $7.85 | $7.85 | $7.785 | $7.785 | 10,016 | $7.750211 |
| 1646072400 | $7.77 | $7.775 | $7.75 | $7.75 | 4,821 | $7.750233 |
| 1646072460 | $7.76 | $7.7669 | $7.72 | $7.73 | 14,545 | $7.750185 |
| 1646072520 | $7.73 | $7.745 | $7.72 | $7.74 | 10,808 | $7.750104 |
| 1646072580 | $7.74 | $7.77 | $7.74 | $7.77 | 23,349 | $7.750064 |
| 1646072640 | $7.77 | $7.79 | $7.761 | $7.78 | 3,929 | $7.7501 |
| 1646072700 | $7.78 | $7.82 | $7.77 | $7.82 | 3,144 | $7.750141 |
| 1646072760 | $7.82 | $7.82 | $7.785 | $7.80 | 5,206 | $7.750237 |
| 1646072820 | $7.79 | $7.79 | $7.78 | $7.78 | 5,092 | $7.750303 |
| 1646072880 | $7.79 | $7.79 | $7.78 | $7.78 | 4,300 | $7.750352 |
| 1646072940 | $7.79 | $7.83 | $7.79 | $7.8295 | 2,250 | $7.750407 |
| 1646073000 | $7.82 | $7.83 | $7.82 | $7.82 | 6,240 | $7.750569 |
| 1646073060 | $7.82 | $7.83 | $7.82 | $7.83 | 4,736 | $7.750694 |
| 1646073120 | $7.825 | $7.85 | $7.825 | $7.84 | 4,826 | $7.750836 |
| 1646073180 | $7.85 | $7.85 | $7.83 | $7.84 | 3,600 | $7.750962 |
| 1646073240 | $7.83 | $7.83 | $7.799 | $7.799 | 2,063 | $7.75101 |
| 1646073300 | $7.805 | $7.805 | $7.805 | $7.805 | 1,100 | $7.751032 |
| 1646073360 | $7.805 | $7.81 | $7.79 | $7.81 | 2,650 | $7.751081 |
| 1646073420 | $7.81 | $7.81 | $7.81 | $7.81 | 1,300 | $7.751109 |
| 1646073480 | $7.81 | $7.82 | $7.81 | $7.81 | 1,583 | $7.751145 |
| 1646073540 | $7.81 | $7.81 | $7.80 | $7.81 | 2,221 | $7.751187 |
| 1646073600 | $7.80 | $7.80 | $7.78 | $7.78 | 7,576 | $7.751294 |
| 1646073660 | $7.7892 | $7.81 | $7.785 | $7.795 | 8,805 | $7.751437 |
| 1646073720 | $7.8094 | $7.87 | $7.78 | $7.87 | 4,750 | $7.751559 |
| 1646073780 | $7.87 | $7.88 | $7.84 | $7.85 | 7,155 | $7.751839 |
| 1646073840 | $7.845 | $7.85 | $7.84 | $7.85 | 7,200 | $7.752083 |
| 1646073900 | $7.85 | $7.8591 | $7.81 | $7.81 | 5,687 | $7.752254 |
| 1646073960 | $7.82 | $7.85 | $7.82 | $7.835 | 3,731 | $7.752357 |
| 1646074020 | $7.835 | $7.88 | $7.835 | $7.865 | 2,445 | $7.752444 |
| 1646074080 | $7.865 | $7.88 | $7.86 | $7.865 | 2,000 | $7.752527 |
| 1646074140 | $7.865 | $7.91 | $7.865 | $7.91 | 4,617 | $7.752741 |
| 1646074200 | $7.90 | $7.96 | $7.90 | $7.95 | 4,839 | $7.753069 |
| 1646074260 | $7.95 | $7.96 | $7.9419 | $7.95 | 5,017 | $7.753428 |
| 1646074320 | $7.95 | $7.95 | $7.93 | $7.935 | 3,650 | $7.753671 |
| 1646074380 | $7.94 | $7.945 | $7.94 | $7.945 | 1,200 | $7.753758 |
| 1646074440 | $7.94 | $7.95 | $7.94 | $7.94 | 1,422 | $7.753846 |
| 1646074500 | $7.94 | $7.95 | $7.94 | $7.95 | 1,600 | $7.753964 |
| 1646074560 | $7.95 | $7.96 | $7.94 | $7.941 | 3,239 | $7.75418 |
| 1646074620 | $7.94 | $7.94 | $7.9103 | $7.93 | 3,545 | $7.754409 |
| 1646074680 | $7.92 | $7.92 | $7.89 | $7.89 | 4,088 | $7.754626 |
| 1646074740 | $7.895 | $7.90 | $7.895 | $7.90 | 1,700 | $7.754713 |
| 1646074800 | $7.90 | $7.91 | $7.87 | $7.87 | 2,800 | $7.754843 |
| 1646074860 | $7.87 | $7.88 | $7.86 | $7.88 | 3,348 | $7.754986 |
| 1646074920 | $7.855 | $7.855 | $7.855 | $7.855 | 2,800 | $7.755086 |
| 1646074980 | $7.855 | $7.87 | $7.855 | $7.855 | 1,916 | $7.755155 |
| 1646075040 | $7.855 | $7.855 | $7.82 | $7.825 | 2,000 | $7.755211 |
| 1646075100 | $7.825 | $7.825 | $7.825 | $7.825 | 2,600 | $7.755275 |
| 1646075160 | $7.825 | $7.84 | $7.825 | $7.825 | 3,200 | $7.755355 |
| 1646075220 | $7.825 | $7.84 | $7.825 | $7.84 | 3,274 | $7.755444 |
| 1646075280 | $7.83 | $7.85 | $7.83 | $7.85 | 4,452 | $7.755578 |
| 1646075340 | $7.84 | $7.84 | $7.84 | $7.84 | 1,100 | $7.755611 |
| 1646075400 | $7.84 | $7.84 | $7.84 | $7.84 | 1,800 | $7.755664 |
| 1646075460 | $7.84 | $7.86 | $7.84 | $7.86 | 4,639 | $7.755821 |
| 1646075520 | $7.865 | $7.8781 | $7.865 | $7.87 | 1,018 | $7.755862 |
| 1646075580 | $7.87 | $7.88 | $7.87 | $7.875 | 4,473 | $7.756044 |
| 1646075640 | $7.875 | $7.88 | $7.875 | $7.875 | 6,203 | $7.756304 |
| 1646075700 | $7.875 | $7.90 | $7.87 | $7.88 | 5,293 | $7.756538 |
| 1646075760 | $7.89 | $7.92 | $7.89 | $7.92 | 4,090 | $7.756742 |
| 1646075820 | $7.92 | $7.945 | $7.92 | $7.945 | 5,070 | $7.757055 |
| 1646075880 | $7.93 | $7.93 | $7.90 | $7.915 | 6,354 | $7.757418 |
| 1646075940 | $7.92 | $7.92 | $7.92 | $7.92 | 700 | $7.757456 |
| 1646076000 | $7.92 | $7.93 | $7.92 | $7.93 | 1,800 | $7.757562 |
| 1646076060 | $7.92 | $7.92 | $7.90 | $7.90 | 7,352 | $7.757937 |
| 1646076120 | $7.899 | $7.90 | $7.895 | $7.895 | 3,157 | $7.758089 |
| 1646076180 | $7.90 | $7.91 | $7.895 | $7.905 | 8,386 | $7.758519 |
| 1646076240 | $7.91 | $7.92 | $7.905 | $7.91 | 2,133 | $7.758632 |
| 1646076300 | $7.91 | $7.93 | $7.91 | $7.915 | 3,355 | $7.758815 |
| 1646076360 | $7.915 | $7.93 | $7.915 | $7.92 | 3,033 | $7.758988 |
| 1646076420 | $7.9252 | $7.9252 | $7.895 | $7.915 | 3,700 | $7.759183 |
| 1646076480 | $7.93 | $7.93 | $7.92 | $7.92 | 1,700 | $7.759278 |
| 1646076540 | $7.92 | $7.94 | $7.915 | $7.935 | 6,998 | $7.759692 |
| 1646076600 | $7.935 | $7.945 | $7.93 | $7.94 | 4,739 | $7.759979 |
| 1646076660 | $7.93 | $7.95 | $7.93 | $7.945 | 3,046 | $7.760165 |
| 1646076720 | $7.949 | $7.95 | $7.945 | $7.95 | 1,040 | $7.760235 |
| 1646076780 | $7.945 | $7.95 | $7.935 | $7.935 | 2,882 | $7.760408 |
| 1646076840 | $7.935 | $7.94 | $7.925 | $7.93 | 4,650 | $7.76068 |
| 1646076900 | $7.93 | $7.95 | $7.92 | $7.92 | 13,887 | $7.76145 |
| 1646076960 | $7.94 | $7.94 | $7.93 | $7.93 | 2,900 | $7.761619 |
| 1646077020 | $7.93 | $7.93 | $7.895 | $7.895 | 6,525 | $7.761968 |
| 1646077080 | $7.90 | $7.915 | $7.895 | $7.915 | 2,836 | $7.762101 |
| 1646077140 | $7.91 | $7.92 | $7.91 | $7.92 | 1,900 | $7.7622 |
| 1646077200 | $7.92 | $7.95 | $7.9199 | $7.94 | 7,547 | $7.762636 |
| 1646077260 | $7.94 | $7.96 | $7.9316 | $7.95 | 5,010 | $7.762939 |
| 1646077320 | $7.95 | $7.95 | $7.95 | $7.95 | 2,000 | $7.76307 |
| 1646077380 | $7.945 | $7.96 | $7.945 | $7.955 | 6,229 | $7.763461 |
| 1646077440 | $7.96 | $7.96 | $7.955 | $7.955 | 7,148 | $7.763926 |
| 1646077500 | $7.96 | $7.96 | $7.945 | $7.95 | 6,176 | $7.764315 |
| 1646077560 | $7.945 | $7.96 | $7.94 | $7.96 | 2,985 | $7.764498 |
| 1646077620 | $7.95 | $7.96 | $7.95 | $7.95 | 1,871 | $7.764613 |
| 1646077680 | $7.95 | $7.96 | $7.945 | $7.95 | 1,500 | $7.764706 |
| 1646077740 | $7.96 | $7.96 | $7.955 | $7.955 | 4,555 | $7.765 |
| 1646077800 | $7.96 | $7.98 | $7.955 | $7.97 | 8,702 | $7.765589 |
| 1646077860 | $7.97 | $7.97 | $7.96 | $7.96 | 1,400 | $7.765683 |
| 1646077920 | $7.96 | $7.96 | $7.96 | $7.96 | 1,600 | $7.765783 |
| 1646077980 | $7.97 | $7.97 | $7.96 | $7.96 | 4,065 | $7.766052 |
| 1646078040 | $7.955 | $7.955 | $7.955 | $7.955 | 2,900 | $7.766238 |
| 1646078100 | $7.955 | $7.97 | $7.955 | $7.965 | 5,235 | $7.76657 |
| 1646078160 | $7.965 | $7.9801 | $7.9616 | $7.9801 | 4,578 | $7.766885 |
| 1646078220 | $7.985 | $7.99 | $7.985 | $7.985 | 3,669 | $7.767154 |
| 1646078280 | $7.985 | $8.00 | $7.9679 | $7.985 | 17,825 | $7.768439 |
| 1646078340 | $7.985 | $7.99 | $7.98 | $7.99 | 3,069 | $7.768659 |
| 1646078400 | $7.99 | $8.00 | $7.985 | $8.00 | 4,391 | $7.768979 |
| 1646078460 | $7.98 | $8.00 | $7.98 | $7.99 | 5,200 | $7.769364 |
| 1646078520 | $7.99 | $8.00 | $7.99 | $7.99 | 1,500 | $7.769467 |
| 1646078580 | $7.9976 | $8.00 | $7.99 | $7.99 | 2,550 | $7.769673 |
| 1646078640 | $7.99 | $8.00 | $7.9864 | $7.99 | 3,069 | $7.769876 |
| 1646078700 | $7.98 | $8.00 | $7.97 | $8.00 | 14,327 | $7.770895 |
| 1646078760 | $7.99 | $7.99 | $7.99 | $7.99 | 2,875 | $7.771099 |
| 1646078820 | $7.985 | $7.99 | $7.985 | $7.985 | 1,331 | $7.771197 |
| 1646078880 | $7.9829 | $7.99 | $7.9829 | $7.985 | 10,451 | $7.771909 |
| 1646078940 | $7.99 | $7.99 | $7.96 | $7.96 | 3,610 | $7.772142 |
| 1646079000 | $7.96 | $7.96 | $7.94 | $7.9599 | 2,643 | $7.772293 |
| 1646079060 | $7.935 | $7.94 | $7.89 | $7.89 | 5,399 | $7.772533 |
| 1646079120 | $7.8742 | $7.88 | $7.8742 | $7.88 | 1,375 | $7.77258 |
| 1646079180 | $7.8739 | $7.89 | $7.8701 | $7.8701 | 3,627 | $7.772699 |
| 1646079240 | $7.88 | $7.90 | $7.88 | $7.893 | 5,045 | $7.772896 |
| 1646079300 | $7.895 | $7.905 | $7.8902 | $7.8902 | 2,129 | $7.772983 |
| 1646079360 | $7.90 | $7.90 | $7.88 | $7.88 | 1,847 | $7.773051 |
| 1646079420 | $7.88 | $7.89 | $7.85 | $7.8534 | 4,510 | $7.773194 |
| 1646079480 | $7.85 | $7.855 | $7.85 | $7.855 | 90,515 | $7.77538 |
| 1646079540 | $7.86 | $7.88 | $7.86 | $7.87 | 12,096 | $7.775734 |
| 1646079600 | $7.87 | $7.894 | $7.87 | $7.88 | 3,610 | $7.775852 |
| 1646079660 | $7.89 | $7.91 | $7.89 | $7.90 | 1,237 | $7.775898 |
| 1646079720 | $7.90 | $7.90 | $7.90 | $7.90 | 700 | $7.775925 |
| 1646079780 | $7.90 | $7.90 | $7.89 | $7.89 | 2,195 | $7.776004 |
| 1646079840 | $7.885 | $7.89 | $7.8548 | $7.8548 | 3,498 | $7.776114 |
| 1646079900 | $7.86 | $7.8666 | $7.84 | $7.85 | 3,731 | $7.776203 |
| 1646079960 | $7.8301 | $7.85 | $7.8301 | $7.85 | 1,153 | $7.776227 |
| 1646080020 | $7.85 | $7.864 | $7.85 | $7.864 | 3,439 | $7.776314 |
| 1646080080 | $7.86 | $7.8799 | $7.86 | $7.87 | 4,237 | $7.776436 |
| 1646080140 | $7.88 | $7.88 | $7.85 | $7.85 | 2,617 | $7.7765 |
| 1646080200 | $7.84 | $7.85 | $7.835 | $7.85 | 1,298 | $7.776525 |
| 1646080260 | $7.84 | $7.85 | $7.84 | $7.85 | 3,897 | $7.776611 |
| 1646080320 | $7.855 | $7.86 | $7.8366 | $7.84 | 3,490 | $7.776686 |
| 1646080380 | $7.8343 | $7.85 | $7.8343 | $7.85 | 953 | $7.776704 |
| 1646080440 | $7.8499 | $7.855 | $7.84 | $7.84 | 2,578 | $7.776761 |
| 1646080500 | $7.84 | $7.86 | $7.84 | $7.855 | 1,300 | $7.776791 |
| 1646080560 | $7.855 | $7.86 | $7.84 | $7.84 | 3,230 | $7.776865 |
| 1646080620 | $7.84 | $7.85 | $7.835 | $7.85 | 6,961 | $7.777015 |
| 1646080680 | $7.85 | $7.85 | $7.84 | $7.84 | 1,800 | $7.777051 |
| 1646080740 | $7.83 | $7.84 | $7.83 | $7.84 | 215 | $7.777056 |
| 1646080800 | $7.84 | $7.86 | $7.84 | $7.855 | 2,331 | $7.777107 |
| 1646080860 | $7.86 | $7.865 | $7.855 | $7.855 | 5,910 | $7.777255 |
| 1646080920 | $7.85 | $7.85 | $7.8318 | $7.8323 | 1,575 | $7.777287 |
| 1646080980 | $7.85 | $7.86 | $7.845 | $7.85 | 3,428 | $7.777363 |
| 1646081040 | $7.86 | $7.88 | $7.85 | $7.865 | 4,231 | $7.777483 |
| 1646081100 | $7.87 | $7.88 | $7.87 | $7.87 | 2,736 | $7.777559 |
| 1646081160 | $7.87 | $7.87 | $7.85 | $7.85 | 5,068 | $7.77768 |
| 1646081220 | $7.85 | $7.855 | $7.845 | $7.845 | 1,300 | $7.777707 |
| 1646081280 | $7.845 | $7.86 | $7.84 | $7.84 | 6,383 | $7.777848 |
| 1646081340 | $7.8407 | $7.86 | $7.8407 | $7.85 | 5,287 | $7.77796 |
| 1646081400 | $7.85 | $7.89 | $7.85 | $7.86 | 11,311 | $7.778267 |
| 1646081460 | $7.86 | $7.86 | $7.845 | $7.845 | 4,572 | $7.778366 |
| 1646081520 | $7.845 | $7.86 | $7.845 | $7.845 | 12,647 | $7.778648 |
| 1646081580 | $7.845 | $7.855 | $7.835 | $7.835 | 4,065 | $7.778734 |
| 1646081640 | $7.835 | $7.88 | $7.835 | $7.87 | 10,271 | $7.778994 |
| 1646081700 | $7.875 | $7.875 | $7.845 | $7.845 | 6,562 | $7.779149 |
| 1646081760 | $7.845 | $7.855 | $7.845 | $7.845 | 4,495 | $7.779241 |
| 1646081820 | $7.85 | $7.855 | $7.835 | $7.84 | 10,182 | $7.779439 |
| 1646081880 | $7.845 | $7.86 | $7.835 | $7.845 | 11,660 | $7.779681 |
| 1646081940 | $7.845 | $7.87 | $7.84 | $7.84 | 18,023 | $7.780027 |
| 1646082000 | $7.88 | $7.88 | $7.88 | $7.88 | 16,234 | $7.780499 |
| 1646082120 | $7.94 | $7.94 | $7.85 | $7.85 | 240 | $7.780506 |
| 1646083260 | $7.88 | $7.88 | $7.88 | $7.88 | 800 | $7.78052 |
| 1646084520 | $7.84 | $7.84 | $7.84 | $7.84 | 200 | $7.780502 |
| 1646086980 | $7.84 | $7.84 | $7.84 | $7.84 | 100 | $7.7805 |
| 1646094840 | $7.87 | $7.87 | $7.87 | $7.87 | 334 | $7.780507 |