BIRD Historical Intraday Prices
One-Minute OHLCV Data From March 31, 2022.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1648715100 | $6.60 | $6.60 | $6.60 | $6.60 | 100 | $6.60 |
| 1648728000 | $6.67 | $6.67 | $6.67 | $6.67 | 150 | $6.620845 |
| 1648729560 | $6.60 | $6.60 | $6.60 | $6.60 | 200 | $6.616141 |
| 1648729860 | $6.52 | $6.52 | $6.52 | $6.52 | 304 | $6.581112 |
| 1648731000 | $6.60 | $6.60 | $6.60 | $6.60 | 100 | $6.5826 |
| 1648732200 | $6.54 | $6.54 | $6.54 | $6.54 | 100 | $6.580302 |
| 1648732320 | $6.50 | $6.50 | $6.50 | $6.50 | 291 | $6.565472 |
| 1648732620 | $6.52 | $6.52 | $6.52 | $6.52 | 100 | $6.563329 |
| 1648733100 | $6.52 | $6.52 | $6.52 | $6.52 | 800 | $6.550975 |
| 1648733220 | $6.50 | $6.50 | $6.50 | $6.50 | 191 | $6.545316 |
| 1648733340 | $6.41 | $6.41 | $6.40 | $6.40 | 200 | $6.535274 |
| 1648733400 | $6.40 | $6.42 | $6.40 | $6.42 | 19,142 | $6.397139 |
| 1648733460 | $6.43 | $6.4808 | $6.43 | $6.46 | 11,194 | $6.407663 |
| 1648733520 | $6.48 | $6.49 | $6.47 | $6.47 | 8,377 | $6.415945 |
| 1648733580 | $6.46 | $6.47 | $6.41 | $6.415 | 5,590 | $6.417693 |
| 1648733640 | $6.415 | $6.415 | $6.4031 | $6.415 | 3,256 | $6.417558 |
| 1648733700 | $6.415 | $6.415 | $6.38 | $6.41 | 11,721 | $6.41391 |
| 1648733760 | $6.41 | $6.41 | $6.3905 | $6.40 | 5,502 | $6.413324 |
| 1648733820 | $6.40 | $6.45 | $6.39 | $6.395 | 10,666 | $6.413174 |
| 1648733880 | $6.40 | $6.42 | $6.39 | $6.39 | 11,382 | $6.412229 |
| 1648733940 | $6.39 | $6.394 | $6.39 | $6.394 | 767 | $6.412093 |
| 1648734000 | $6.38 | $6.40 | $6.38 | $6.38 | 18,616 | $6.408423 |
| 1648734060 | $6.38 | $6.39 | $6.38 | $6.38 | 4,989 | $6.407568 |
| 1648734120 | $6.38 | $6.39 | $6.36 | $6.39 | 9,546 | $6.405015 |
| 1648734180 | $6.39 | $6.41 | $6.385 | $6.394 | 8,940 | $6.404331 |
| 1648734240 | $6.395 | $6.40 | $6.38 | $6.38 | 6,497 | $6.404059 |
| 1648734300 | $6.38 | $6.39 | $6.38 | $6.38 | 1,325 | $6.403877 |
| 1648734360 | $6.38 | $6.39 | $6.34 | $6.34 | 18,349 | $6.398873 |
| 1648734420 | $6.35 | $6.36 | $6.329 | $6.3491 | 17,541 | $6.394275 |
| 1648734480 | $6.34 | $6.345 | $6.32 | $6.33 | 17,781 | $6.388971 |
| 1648734540 | $6.32 | $6.32 | $6.30 | $6.30 | 14,700 | $6.383902 |
| 1648734600 | $6.30 | $6.31 | $6.30 | $6.30 | 1,500 | $6.383387 |
| 1648734660 | $6.31 | $6.31 | $6.29 | $6.295 | 21,397 | $6.376053 |
| 1648734720 | $6.295 | $6.295 | $6.28 | $6.28 | 10,009 | $6.3727 |
| 1648734780 | $6.29 | $6.29 | $6.28 | $6.285 | 10,910 | $6.369205 |
| 1648734840 | $6.28 | $6.28 | $6.255 | $6.26 | 31,910 | $6.358745 |
| 1648734900 | $6.26 | $6.2613 | $6.25 | $6.26 | 12,828 | $6.354703 |
| 1648734960 | $6.25 | $6.275 | $6.25 | $6.26 | 8,747 | $6.352417 |
| 1648735020 | $6.25 | $6.255 | $6.25 | $6.25 | 7,159 | $6.350314 |
| 1648735080 | $6.25 | $6.2518 | $6.24 | $6.24 | 2,700 | $6.349526 |
| 1648735140 | $6.2482 | $6.255 | $6.23 | $6.255 | 22,001 | $6.342944 |
| 1648735200 | $6.25 | $6.2685 | $6.23 | $6.23 | 11,162 | $6.340156 |
| 1648735260 | $6.225 | $6.23 | $6.225 | $6.2267 | 4,410 | $6.338846 |
| 1648735320 | $6.225 | $6.23 | $6.225 | $6.225 | 2,440 | $6.338135 |
| 1648735380 | $6.2292 | $6.23 | $6.20 | $6.21 | 14,968 | $6.333418 |
| 1648735440 | $6.21 | $6.215 | $6.15 | $6.15 | 16,711 | $6.327773 |
| 1648735500 | $6.15 | $6.16 | $6.15 | $6.15 | 8,423 | $6.324371 |
| 1648735560 | $6.15 | $6.155 | $6.12 | $6.12 | 5,272 | $6.322144 |
| 1648735620 | $6.125 | $6.17 | $6.12 | $6.1615 | 7,247 | $6.319052 |
| 1648735680 | $6.165 | $6.1799 | $6.1615 | $6.1769 | 6,955 | $6.316759 |
| 1648735740 | $6.18 | $6.2079 | $6.18 | $6.2079 | 2,591 | $6.316044 |
| 1648735800 | $6.19 | $6.19 | $6.165 | $6.19 | 24,532 | $6.309016 |
| 1648735860 | $6.1967 | $6.1967 | $6.18 | $6.195 | 6,402 | $6.307332 |
| 1648735920 | $6.195 | $6.195 | $6.18 | $6.18 | 3,306 | $6.306517 |
| 1648735980 | $6.185 | $6.185 | $6.18 | $6.18 | 2,100 | $6.305994 |
| 1648736040 | $6.1888 | $6.1888 | $6.17 | $6.17 | 1,755 | $6.305555 |
| 1648736100 | $6.17 | $6.21 | $6.17 | $6.1912 | 6,598 | $6.304007 |
| 1648736160 | $6.195 | $6.2399 | $6.185 | $6.2399 | 7,147 | $6.302672 |
| 1648736220 | $6.2399 | $6.29 | $6.2399 | $6.26 | 17,537 | $6.301515 |
| 1648736280 | $6.2501 | $6.27 | $6.2501 | $6.2689 | 10,650 | $6.300704 |
| 1648736340 | $6.26 | $6.28 | $6.25 | $6.27 | 5,300 | $6.300299 |
| 1648736400 | $6.27 | $6.29 | $6.27 | $6.28 | 3,424 | $6.300156 |
| 1648736460 | $6.2888 | $6.2888 | $6.28 | $6.28 | 307 | $6.300151 |
| 1648736520 | $6.27 | $6.28 | $6.27 | $6.28 | 600 | $6.300126 |
| 1648736580 | $6.27 | $6.27 | $6.22 | $6.225 | 3,789 | $6.299765 |
| 1648736640 | $6.24 | $6.24 | $6.2015 | $6.2015 | 500 | $6.299686 |
| 1648736700 | $6.21 | $6.22 | $6.20 | $6.21 | 7,359 | $6.298508 |
| 1648736820 | $6.21 | $6.21 | $6.19 | $6.19 | 4,760 | $6.297649 |
| 1648736880 | $6.2015 | $6.21 | $6.20 | $6.20 | 3,649 | $6.297022 |
| 1648736940 | $6.20 | $6.20 | $6.20 | $6.20 | 1,100 | $6.296857 |
| 1648737000 | $6.20 | $6.21 | $6.195 | $6.195 | 400 | $6.296787 |
| 1648737060 | $6.20 | $6.20 | $6.18 | $6.19 | 3,669 | $6.296104 |
| 1648737120 | $6.1999 | $6.1999 | $6.19 | $6.19 | 1,800 | $6.295791 |
| 1648737180 | $6.195 | $6.195 | $6.195 | $6.195 | 100 | $6.295772 |
| 1648737240 | $6.195 | $6.20 | $6.195 | $6.195 | 300 | $6.295722 |
| 1648737300 | $6.195 | $6.21 | $6.19 | $6.19 | 7,766 | $6.294461 |
| 1648737360 | $6.195 | $6.22 | $6.195 | $6.20 | 10,300 | $6.292904 |
| 1648737420 | $6.20 | $6.20 | $6.19 | $6.20 | 400 | $6.292833 |
| 1648737480 | $6.195 | $6.21 | $6.17 | $6.17 | 5,789 | $6.291792 |
| 1648737540 | $6.171 | $6.1823 | $6.17 | $6.1823 | 7,450 | $6.290292 |
| 1648737600 | $6.18 | $6.1882 | $6.175 | $6.18 | 606 | $6.29011 |
| 1648737660 | $6.17 | $6.17 | $6.13 | $6.13 | 8,283 | $6.288322 |
| 1648737720 | $6.14 | $6.14 | $6.14 | $6.14 | 2,089 | $6.287774 |
| 1648737780 | $6.145 | $6.1597 | $6.14 | $6.155 | 1,813 | $6.287414 |
| 1648737840 | $6.155 | $6.1699 | $6.155 | $6.1699 | 2,762 | $6.286834 |
| 1648737900 | $6.165 | $6.165 | $6.165 | $6.165 | 200 | $6.286794 |
| 1648737960 | $6.1691 | $6.1691 | $6.1691 | $6.1691 | 162 | $6.286761 |
| 1648738020 | $6.17 | $6.18 | $6.17 | $6.17 | 3,412 | $6.286045 |
| 1648738080 | $6.17 | $6.18 | $6.17 | $6.18 | 1,200 | $6.285818 |
| 1648738140 | $6.175 | $6.1795 | $6.175 | $6.1795 | 1,064 | $6.285637 |
| 1648738200 | $6.175 | $6.175 | $6.16 | $6.17 | 2,877 | $6.285102 |
| 1648738260 | $6.1656 | $6.1656 | $6.165 | $6.165 | 1,767 | $6.284764 |
| 1648738320 | $6.17 | $6.17 | $6.17 | $6.17 | 200 | $6.284733 |
| 1648738380 | $6.169 | $6.17 | $6.1625 | $6.1697 | 3,384 | $6.284109 |
| 1648738440 | $6.165 | $6.17 | $6.165 | $6.17 | 700 | $6.283956 |
| 1648738500 | $6.165 | $6.175 | $6.165 | $6.175 | 1,700 | $6.283668 |
| 1648738560 | $6.18 | $6.195 | $6.175 | $6.18 | 9,105 | $6.282252 |
| 1648738620 | $6.18 | $6.195 | $6.18 | $6.19 | 2,045 | $6.281947 |
| 1648738680 | $6.19 | $6.20 | $6.19 | $6.195 | 2,400 | $6.281617 |
| 1648738740 | $6.195 | $6.20 | $6.1825 | $6.185 | 19,441 | $6.279065 |
| 1648738800 | $6.19 | $6.20 | $6.155 | $6.155 | 3,232 | $6.278572 |
| 1648738860 | $6.16 | $6.18 | $6.12 | $6.125 | 35,997 | $6.272262 |
| 1648738920 | $6.125 | $6.14 | $6.115 | $6.13 | 21,691 | $6.268188 |
| 1648738980 | $6.13 | $6.13 | $6.11 | $6.1177 | 865 | $6.268012 |
| 1648739040 | $6.1191 | $6.125 | $6.11 | $6.125 | 5,757 | $6.266813 |
| 1648739100 | $6.13 | $6.15 | $6.13 | $6.15 | 11,953 | $6.264825 |
| 1648739160 | $6.1598 | $6.17 | $6.15 | $6.17 | 10,281 | $6.26341 |
| 1648739220 | $6.18 | $6.18 | $6.165 | $6.165 | 901 | $6.263301 |
| 1648739280 | $6.17 | $6.17 | $6.165 | $6.165 | 2,400 | $6.262989 |
| 1648739340 | $6.165 | $6.17 | $6.15 | $6.15 | 8,442 | $6.26184 |
| 1648739400 | $6.15 | $6.15 | $6.14 | $6.14 | 1,000 | $6.261687 |
| 1648739460 | $6.15 | $6.16 | $6.15 | $6.16 | 1,156 | $6.26152 |
| 1648739520 | $6.1581 | $6.1581 | $6.15 | $6.15 | 1,900 | $6.261249 |
| 1648739580 | $6.145 | $6.145 | $6.125 | $6.125 | 2,027 | $6.260917 |
| 1648739640 | $6.13 | $6.15 | $6.13 | $6.15 | 3,562 | $6.260359 |
| 1648739700 | $6.1536 | $6.1536 | $6.13 | $6.14 | 8,447 | $6.25904 |
| 1648739760 | $6.12 | $6.12 | $6.10 | $6.10 | 6,212 | $6.257934 |
| 1648739820 | $6.11 | $6.11 | $6.095 | $6.0993 | 4,801 | $6.256999 |
| 1648739880 | $6.0951 | $6.0951 | $6.09 | $6.09 | 990 | $6.256769 |
| 1648739940 | $6.09 | $6.09 | $6.09 | $6.09 | 300 | $6.256726 |
| 1648740000 | $6.10 | $6.12 | $6.0999 | $6.12 | 5,051 | $6.255758 |
| 1648740060 | $6.115 | $6.115 | $6.1112 | $6.115 | 710 | $6.255631 |
| 1648740120 | $6.115 | $6.125 | $6.115 | $6.12 | 2,841 | $6.255148 |
| 1648740180 | $6.125 | $6.125 | $6.09 | $6.09 | 6,664 | $6.253918 |
| 1648740240 | $6.0999 | $6.0999 | $6.0999 | $6.0999 | 351 | $6.253837 |
| 1648740300 | $6.089 | $6.0896 | $6.085 | $6.085 | 410 | $6.253767 |
| 1648740420 | $6.089 | $6.09 | $6.0818 | $6.0818 | 1,100 | $6.253537 |
| 1648740480 | $6.0812 | $6.0875 | $6.0812 | $6.0875 | 551 | $6.253426 |
| 1648740540 | $6.0819 | $6.09 | $6.0819 | $6.09 | 350 | $6.253355 |
| 1648740660 | $6.08 | $6.09 | $6.04 | $6.05 | 21,825 | $6.248115 |
| 1648740720 | $6.04 | $6.05 | $6.04 | $6.05 | 2,600 | $6.247505 |
| 1648740780 | $6.055 | $6.06 | $6.025 | $6.0499 | 11,075 | $6.24488 |
| 1648740840 | $6.045 | $6.05 | $6.0278 | $6.0278 | 6,282 | $6.243386 |
| 1648740900 | $6.03 | $6.04 | $6.0258 | $6.04 | 12,401 | $6.240392 |
| 1648740960 | $6.0479 | $6.0479 | $6.04 | $6.04 | 701 | $6.240232 |
| 1648741020 | $6.04 | $6.05 | $6.03 | $6.05 | 1,195 | $6.239955 |
| 1648741080 | $6.04 | $6.04 | $6.0376 | $6.0376 | 1,350 | $6.239638 |
| 1648741140 | $6.035 | $6.05 | $6.035 | $6.05 | 3,387 | $6.238891 |
| 1648741200 | $6.055 | $6.0693 | $6.055 | $6.0693 | 6,100 | $6.237688 |
| 1648741260 | $6.06 | $6.08 | $6.06 | $6.08 | 1,590 | $6.237391 |
| 1648741320 | $6.08 | $6.0899 | $6.08 | $6.08 | 1,700 | $6.236902 |
| 1648741380 | $6.0898 | $6.0898 | $6.07 | $6.07 | 6,169 | $6.235951 |
| 1648741500 | $6.06 | $6.06 | $6.04 | $6.04 | 14,874 | $6.232836 |
| 1648741560 | $6.05 | $6.05 | $6.0292 | $6.0292 | 1,926 | $6.232431 |
| 1648741620 | $6.03 | $6.04 | $6.03 | $6.04 | 3,589 | $6.231607 |
| 1648741680 | $6.04 | $6.04 | $6.03 | $6.035 | 3,700 | $6.230848 |
| 1648741740 | $6.035 | $6.045 | $6.035 | $6.04 | 8,193 | $6.229117 |
| 1648741800 | $6.04 | $6.04 | $6.025 | $6.025 | 6,364 | $6.227777 |
| 1648741860 | $6.03 | $6.04 | $6.025 | $6.04 | 14,624 | $6.224703 |
| 1648741920 | $6.035 | $6.035 | $6.02 | $6.025 | 10,778 | $6.222255 |
| 1648741980 | $6.025 | $6.0297 | $6.02 | $6.025 | 2,082 | $6.222012 |
| 1648742040 | $6.025 | $6.025 | $6.025 | $6.025 | 200 | $6.221952 |
| 1648742100 | $6.03 | $6.03 | $6.0284 | $6.0299 | 1,099 | $6.221751 |
| 1648742160 | $6.03 | $6.04 | $6.03 | $6.04 | 10,314 | $6.219711 |
| 1648742220 | $6.0397 | $6.05 | $6.03 | $6.04 | 18,536 | $6.216271 |
| 1648742280 | $6.04 | $6.05 | $6.035 | $6.035 | 3,314 | $6.215683 |
| 1648742400 | $6.04 | $6.045 | $6.035 | $6.04 | 5,880 | $6.214647 |
| 1648742460 | $6.04 | $6.04 | $6.03 | $6.035 | 2,880 | $6.21412 |
| 1648742520 | $6.035 | $6.04 | $6.035 | $6.04 | 3,069 | $6.213483 |
| 1648742580 | $6.04 | $6.04 | $6.04 | $6.04 | 509 | $6.21349 |
| 1648742640 | $6.04 | $6.05 | $6.04 | $6.05 | 300 | $6.213436 |
| 1648742700 | $6.04 | $6.045 | $6.03 | $6.0366 | 2,199 | $6.213046 |
| 1648742760 | $6.04 | $6.04 | $6.04 | $6.04 | 100 | $6.213026 |
| 1648742820 | $6.04 | $6.045 | $6.035 | $6.04 | 4,426 | $6.212268 |
| 1648742880 | $6.04 | $6.06 | $6.04 | $6.05 | 24,796 | $6.208295 |
| 1648742940 | $6.045 | $6.05 | $6.04 | $6.05 | 700 | $6.208171 |
| 1648743000 | $6.04 | $6.04 | $6.03 | $6.0389 | 3,612 | $6.207594 |
| 1648743060 | $6.0395 | $6.04 | $6.03 | $6.03 | 4,584 | $6.20685 |
| 1648743120 | $6.04 | $6.045 | $6.025 | $6.029 | 7,257 | $6.20565 |
| 1648743180 | $6.025 | $6.025 | $6.00 | $6.015 | 97,569 | $6.188931 |
| 1648743240 | $6.015 | $6.015 | $5.99 | $6.00 | 24,756 | $6.184976 |
| 1648743300 | $6.00 | $6.005 | $5.9994 | $5.9994 | 30,893 | $6.180233 |
| 1648743360 | $6.00 | $6.00 | $5.999 | $6.00 | 542 | $6.18015 |
| 1648743420 | $6.00 | $6.015 | $5.995 | $6.015 | 15,833 | $6.177847 |
| 1648743480 | $6.02 | $6.07 | $6.02 | $6.07 | 12,427 | $6.176462 |
| 1648743540 | $6.07 | $6.125 | $6.065 | $6.125 | 13,420 | $6.175527 |
| 1648743600 | $6.13 | $6.15 | $6.11 | $6.11 | 10,010 | $6.175138 |
| 1648743660 | $6.1001 | $6.11 | $6.1001 | $6.11 | 1,650 | $6.17505 |
| 1648743780 | $6.11 | $6.11 | $6.103 | $6.103 | 1,200 | $6.174987 |
| 1648743840 | $6.11 | $6.14 | $6.11 | $6.14 | 9,043 | $6.174598 |
| 1648743900 | $6.145 | $6.1581 | $6.135 | $6.145 | 8,699 | $6.174414 |
| 1648743960 | $6.145 | $6.1601 | $6.14 | $6.16 | 6,610 | $6.174299 |
| 1648744020 | $6.15 | $6.15 | $6.14 | $6.14 | 51,752 | $6.173211 |
| 1648744080 | $6.135 | $6.145 | $6.13 | $6.13 | 17,617 | $6.172758 |
| 1648744140 | $6.125 | $6.15 | $6.11 | $6.11 | 15,240 | $6.172315 |
| 1648744200 | $6.12 | $6.15 | $6.12 | $6.135 | 10,007 | $6.172 |
| 1648744260 | $6.135 | $6.145 | $6.13 | $6.14 | 29,201 | $6.171322 |
| 1648744320 | $6.14 | $6.15 | $6.14 | $6.14 | 670 | $6.171309 |
| 1648744380 | $6.13 | $6.13 | $6.13 | $6.13 | 1,494 | $6.171261 |
| 1648744440 | $6.13 | $6.13 | $6.13 | $6.13 | 2,722 | $6.171184 |
| 1648744500 | $6.135 | $6.155 | $6.13 | $6.155 | 4,020 | $6.171096 |
| 1648744560 | $6.155 | $6.16 | $6.145 | $6.15 | 10,060 | $6.170954 |
| 1648744620 | $6.155 | $6.17 | $6.155 | $6.165 | 6,448 | $6.170918 |
| 1648744680 | $6.175 | $6.175 | $6.15 | $6.15 | 6,743 | $6.170913 |
| 1648744740 | $6.15 | $6.15 | $6.13 | $6.13 | 16,632 | $6.17053 |
| 1648744800 | $6.13 | $6.14 | $6.10 | $6.1008 | 15,205 | $6.170026 |
| 1648744860 | $6.1029 | $6.12 | $6.1029 | $6.12 | 201 | $6.170016 |
| 1648744920 | $6.105 | $6.1177 | $6.105 | $6.1177 | 906 | $6.169983 |
| 1648744980 | $6.12 | $6.12 | $6.105 | $6.11 | 1,600 | $6.169918 |
| 1648745040 | $6.11 | $6.14 | $6.11 | $6.14 | 6,720 | $6.169682 |
| 1648745100 | $6.14 | $6.14 | $6.14 | $6.14 | 200 | $6.169677 |
| 1648745160 | $6.13 | $6.13 | $6.13 | $6.13 | 300 | $6.16967 |
| 1648745220 | $6.13 | $6.13 | $6.13 | $6.13 | 100 | $6.169667 |
| 1648745280 | $6.1219 | $6.1219 | $6.12 | $6.12 | 3,019 | $6.169567 |
| 1648745340 | $6.1199 | $6.1199 | $6.1199 | $6.1199 | 100 | $6.169556 |
| 1648745400 | $6.11 | $6.11 | $6.095 | $6.11 | 10,678 | $6.169128 |
| 1648745460 | $6.0901 | $6.11 | $6.0901 | $6.10 | 2,260 | $6.169022 |
| 1648745520 | $6.10 | $6.10 | $6.10 | $6.10 | 400 | $6.169002 |
| 1648745580 | $6.10 | $6.12 | $6.10 | $6.12 | 2,612 | $6.168894 |
| 1648745640 | $6.11 | $6.11 | $6.11 | $6.11 | 100 | $6.168884 |
| 1648745760 | $6.1199 | $6.12 | $6.1123 | $6.115 | 550 | $6.168871 |
| 1648745820 | $6.11 | $6.13 | $6.11 | $6.13 | 3,956 | $6.168713 |
| 1648745880 | $6.12 | $6.12 | $6.12 | $6.12 | 1,248 | $6.168675 |
| 1648745940 | $6.12 | $6.12 | $6.12 | $6.12 | 1,029 | $6.168642 |
| 1648746000 | $6.12 | $6.1213 | $6.12 | $6.1213 | 1,070 | $6.168606 |
| 1648746060 | $6.1115 | $6.12 | $6.1115 | $6.12 | 1,960 | $6.168536 |
| 1648746120 | $6.1125 | $6.13 | $6.1125 | $6.13 | 3,120 | $6.168424 |
| 1648746180 | $6.12 | $6.13 | $6.12 | $6.13 | 300 | $6.168398 |
| 1648746240 | $6.12 | $6.12 | $6.115 | $6.115 | 1,956 | $6.168348 |
| 1648746300 | $6.11 | $6.11 | $6.10 | $6.10 | 4,480 | $6.168162 |
| 1648746360 | $6.10 | $6.10 | $6.09 | $6.10 | 2,734 | $6.168035 |
| 1648746420 | $6.09 | $6.10 | $6.09 | $6.095 | 5,506 | $6.167763 |
| 1648746480 | $6.10 | $6.10 | $6.05 | $6.06 | 20,543 | $6.166459 |
| 1648746540 | $6.07 | $6.08 | $6.065 | $6.075 | 32,871 | $6.164487 |
| 1648746600 | $6.08 | $6.085 | $6.07 | $6.08 | 22,189 | $6.16328 |
| 1648746720 | $6.08 | $6.085 | $6.08 | $6.085 | 3,558 | $6.163102 |
| 1648746840 | $6.085 | $6.09 | $6.085 | $6.085 | 2,200 | $6.163001 |
| 1648746900 | $6.085 | $6.085 | $6.075 | $6.08 | 17,087 | $6.162089 |
| 1648746960 | $6.085 | $6.085 | $6.00 | $6.02 | 69,104 | $6.156868 |
| 1648747020 | $6.03 | $6.05 | $6.03 | $6.05 | 500 | $6.156828 |
| 1648747200 | $6.05 | $6.05 | $6.021 | $6.021 | 6,595 | $6.156347 |
| 1648747260 | $6.03 | $6.035 | $6.02 | $6.02 | 5,753 | $6.15592 |
| 1648747320 | $6.02 | $6.02 | $6.01 | $6.01 | 700 | $6.155863 |
| 1648747380 | $6.02 | $6.02 | $6.0047 | $6.0047 | 3,297 | $6.155581 |
| 1648747440 | $6.00 | $6.00 | $5.99 | $5.99 | 3,657 | $6.155237 |
| 1648747500 | $5.99 | $5.995 | $5.99 | $5.995 | 1,499 | $6.155093 |
| 1648747560 | $5.9964 | $5.9991 | $5.9964 | $5.9991 | 600 | $6.15504 |
| 1648747620 | $6.00 | $6.015 | $6.00 | $6.015 | 3,675 | $6.154719 |
| 1648747680 | $6.0188 | $6.0188 | $6.0188 | $6.0188 | 100 | $6.154712 |
| 1648747740 | $6.02 | $6.03 | $6.02 | $6.03 | 500 | $6.154674 |
| 1648747800 | $6.02 | $6.0293 | $6.02 | $6.025 | 5,827 | $6.15423 |
| 1648747860 | $6.025 | $6.05 | $6.025 | $6.04 | 15,560 | $6.153231 |
| 1648747920 | $6.045 | $6.075 | $6.045 | $6.075 | 5,451 | $6.152931 |
| 1648747980 | $6.07 | $6.07 | $6.06 | $6.065 | 7,386 | $6.152566 |
| 1648748040 | $6.065 | $6.085 | $6.065 | $6.085 | 5,685 | $6.152323 |
| 1648748100 | $6.085 | $6.085 | $6.07 | $6.07 | 3,622 | $6.152174 |
| 1648748160 | $6.0697 | $6.0697 | $6.0697 | $6.0697 | 131 | $6.152167 |
| 1648748220 | $6.0699 | $6.0699 | $6.065 | $6.065 | 613 | $6.152139 |
| 1648748280 | $6.07 | $6.07 | $6.07 | $6.07 | 100 | $6.152134 |
| 1648748340 | $6.065 | $6.065 | $6.035 | $6.035 | 4,821 | $6.151854 |
| 1648748400 | $6.04 | $6.06 | $6.04 | $6.06 | 1,347 | $6.151772 |
| 1648748460 | $6.06 | $6.06 | $6.06 | $6.06 | 100 | $6.151756 |
| 1648748520 | $6.065 | $6.065 | $6.065 | $6.065 | 100 | $6.151761 |
| 1648748580 | $6.065 | $6.065 | $6.065 | $6.065 | 100 | $6.151732 |
| 1648748640 | $6.065 | $6.07 | $6.06 | $6.07 | 1,100 | $6.151702 |
| 1648748700 | $6.065 | $6.085 | $6.065 | $6.085 | 14,892 | $6.151031 |
| 1648748760 | $6.09 | $6.095 | $6.09 | $6.095 | 2,226 | $6.15096 |
| 1648748820 | $6.095 | $6.10 | $6.095 | $6.0994 | 3,824 | $6.150849 |
| 1648748880 | $6.0999 | $6.12 | $6.0999 | $6.12 | 7,104 | $6.150675 |
| 1648748940 | $6.115 | $6.12 | $6.115 | $6.115 | 2,274 | $6.150634 |
| 1648749000 | $6.115 | $6.125 | $6.115 | $6.115 | 5,173 | $6.150544 |
| 1648749060 | $6.115 | $6.125 | $6.115 | $6.125 | 1,513 | $6.150521 |
| 1648749120 | $6.12 | $6.13 | $6.12 | $6.12 | 6,239 | $6.150422 |
| 1648749180 | $6.12 | $6.12 | $6.09 | $6.095 | 4,098 | $6.150331 |
| 1648749240 | $6.10 | $6.10 | $6.10 | $6.10 | 1,200 | $6.150297 |
| 1648749300 | $6.105 | $6.12 | $6.105 | $6.12 | 3,753 | $6.150216 |
| 1648749360 | $6.13 | $6.13 | $6.12 | $6.12 | 3,330 | $6.150163 |
| 1648749420 | $6.125 | $6.125 | $6.125 | $6.125 | 574 | $6.150155 |
| 1648749480 | $6.12 | $6.125 | $6.11 | $6.12 | 4,274 | $6.150087 |
| 1648749540 | $6.125 | $6.125 | $6.125 | $6.125 | 14,700 | $6.149888 |
| 1648749600 | $6.125 | $6.125 | $6.11 | $6.11 | 17,298 | $6.14956 |
| 1648749660 | $6.09 | $6.095 | $6.08 | $6.095 | 1,900 | $6.149504 |
| 1648749780 | $6.095 | $6.095 | $6.09 | $6.09 | 360 | $6.149492 |
| 1648749840 | $6.09 | $6.10 | $6.09 | $6.095 | 300 | $6.149486 |
| 1648749900 | $6.095 | $6.10 | $6.095 | $6.095 | 2,841 | $6.149402 |
| 1648749960 | $6.095 | $6.095 | $6.095 | $6.095 | 146 | $6.149405 |
| 1648750020 | $6.095 | $6.115 | $6.095 | $6.105 | 3,079 | $6.14933 |
| 1648750080 | $6.10 | $6.10 | $6.09 | $6.09 | 992 | $6.149303 |
| 1648750140 | $6.09 | $6.09 | $6.07 | $6.07 | 2,233 | $6.149223 |
| 1648750200 | $6.07 | $6.07 | $6.07 | $6.07 | 700 | $6.149196 |
| 1648750260 | $6.07 | $6.07 | $6.07 | $6.07 | 168 | $6.14919 |
| 1648750320 | $6.07 | $6.08 | $6.07 | $6.08 | 800 | $6.149159 |
| 1648750380 | $6.07 | $6.08 | $6.07 | $6.08 | 402 | $6.149129 |
| 1648750440 | $6.085 | $6.085 | $6.07 | $6.08 | 3,449 | $6.14902 |
| 1648750500 | $6.075 | $6.08 | $6.075 | $6.08 | 964 | $6.148983 |
| 1648750560 | $6.085 | $6.085 | $6.055 | $6.0699 | 3,881 | $6.148836 |
| 1648750620 | $6.05 | $6.05 | $6.05 | $6.05 | 100 | $6.148824 |
| 1648750680 | $6.05 | $6.05 | $6.0499 | $6.0499 | 1,100 | $6.148773 |
| 1648750740 | $6.045 | $6.045 | $6.045 | $6.045 | 400 | $6.14875 |
| 1648750800 | $6.04 | $6.0472 | $6.04 | $6.0472 | 600 | $6.148719 |
| 1648750860 | $6.045 | $6.05 | $6.045 | $6.05 | 1,950 | $6.148608 |
| 1648750920 | $6.055 | $6.055 | $6.055 | $6.055 | 866 | $6.148558 |
| 1648750980 | $6.05 | $6.055 | $6.05 | $6.05 | 1,935 | $6.148473 |
| 1648751040 | $6.055 | $6.055 | $6.05 | $6.05 | 1,480 | $6.148389 |
| 1648751100 | $6.04 | $6.04 | $6.04 | $6.04 | 100 | $6.148389 |
| 1648751160 | $6.055 | $6.055 | $6.025 | $6.0291 | 3,610 | $6.148184 |
| 1648751220 | $6.025 | $6.03 | $6.02 | $6.03 | 4,656 | $6.147861 |
| 1648751280 | $6.025 | $6.0291 | $6.02 | $6.0291 | 1,986 | $6.147733 |
| 1648751340 | $6.025 | $6.025 | $6.02 | $6.02 | 200 | $6.147721 |
| 1648751400 | $6.02 | $6.0227 | $6.015 | $6.02 | 4,359 | $6.147437 |
| 1648751460 | $6.015 | $6.015 | $6.015 | $6.015 | 700 | $6.147389 |
| 1648751520 | $6.015 | $6.015 | $6.01 | $6.01 | 200 | $6.147374 |
| 1648751580 | $6.015 | $6.025 | $6.0088 | $6.02 | 21,103 | $6.145936 |
| 1648751640 | $6.02 | $6.025 | $6.015 | $6.015 | 15,498 | $6.144927 |
| 1648751700 | $6.02 | $6.025 | $6.0199 | $6.02 | 15,548 | $6.143956 |
| 1648751760 | $6.02 | $6.04 | $6.0182 | $6.03 | 14,718 | $6.143072 |
| 1648751820 | $6.04 | $6.05 | $6.03 | $6.04 | 10,493 | $6.1425 |
| 1648751880 | $6.04 | $6.04 | $6.03 | $6.03 | 2,720 | $6.142351 |
| 1648751940 | $6.035 | $6.04 | $6.03 | $6.03 | 2,442 | $6.142219 |
| 1648752000 | $6.03 | $6.0376 | $6.03 | $6.03 | 3,293 | $6.142034 |
| 1648752060 | $6.025 | $6.03 | $6.02 | $6.03 | 2,330 | $6.141904 |
| 1648752120 | $6.03 | $6.03 | $6.02 | $6.02 | 1,700 | $6.1418 |
| 1648752180 | $6.025 | $6.0295 | $6.025 | $6.0295 | 1,800 | $6.141691 |
| 1648752240 | $6.02 | $6.02 | $6.02 | $6.02 | 600 | $6.141659 |
| 1648752300 | $6.015 | $6.015 | $6.015 | $6.015 | 200 | $6.141638 |
| 1648752360 | $6.0188 | $6.0188 | $6.01 | $6.015 | 700 | $6.141539 |
| 1648752420 | $6.0191 | $6.025 | $6.01 | $6.01 | 8,033 | $6.141043 |
| 1648752540 | $6.005 | $6.005 | $5.9899 | $5.9899 | 11,371 | $6.140221 |
| 1648752600 | $5.99 | $5.99 | $5.99 | $5.99 | 220 | $6.140204 |
| 1648752660 | $5.99 | $5.99 | $5.99 | $5.99 | 4,735 | $6.139855 |
| 1648752720 | $5.99 | $5.99 | $5.99 | $5.99 | 100 | $6.139841 |
| 1648752780 | $5.985 | $5.995 | $5.985 | $5.99 | 3,722 | $6.139572 |
| 1648752840 | $6.00 | $6.00 | $5.99 | $6.00 | 3,352 | $6.139338 |
| 1648752900 | $5.99 | $5.9971 | $5.99 | $5.995 | 5,200 | $6.138983 |
| 1648752960 | $6.00 | $6.00 | $5.99 | $5.995 | 26,979 | $6.13705 |
| 1648753020 | $5.999 | $6.01 | $5.999 | $6.00 | 9,406 | $6.136444 |
| 1648753080 | $6.00 | $6.00 | $5.995 | $5.9954 | 2,330 | $6.136288 |
| 1648753140 | $6.00 | $6.00 | $5.99 | $5.995 | 5,666 | $6.135905 |
| 1648753200 | $5.995 | $6.005 | $5.995 | $6.00 | 16,809 | $6.134846 |
| 1648753260 | $6.01 | $6.035 | $6.01 | $6.03 | 5,683 | $6.134547 |
| 1648753320 | $6.03 | $6.05 | $6.03 | $6.05 | 2,210 | $6.134432 |
| 1648753380 | $6.05 | $6.055 | $6.00 | $6.03 | 48,108 | $6.131884 |
| 1648753440 | $6.035 | $6.04 | $6.01 | $6.015 | 13,753 | $6.131206 |
| 1648753500 | $6.01 | $6.02 | $6.01 | $6.01 | 2,317 | $6.131084 |
| 1648753560 | $6.005 | $6.01 | $6.005 | $6.01 | 708 | $6.131044 |
| 1648753680 | $6.015 | $6.02 | $6.015 | $6.02 | 1,543 | $6.130965 |
| 1648753740 | $6.01 | $6.01 | $6.005 | $6.005 | 1,867 | $6.130858 |
| 1648753800 | $6.01 | $6.01 | $6.00 | $6.00 | 1,000 | $6.130802 |
| 1648753860 | $5.995 | $6.00 | $5.995 | $5.995 | 3,400 | $6.130598 |
| 1648753920 | $6.00 | $6.00 | $6.00 | $6.00 | 641 | $6.130551 |
| 1648753980 | $6.00 | $6.005 | $5.99 | $6.005 | 10,821 | $6.129887 |
| 1648754040 | $6.00 | $6.005 | $5.97 | $5.99 | 38,026 | $6.127415 |
| 1648754100 | $5.99 | $6.00 | $5.98 | $6.00 | 5,340 | $6.127098 |
| 1648754160 | $6.00 | $6.00 | $5.95 | $5.965 | 27,780 | $6.125195 |
| 1648754220 | $5.97 | $6.05 | $5.97 | $6.04 | 39,534 | $6.123196 |
| 1648754280 | $6.03 | $6.03 | $6.015 | $6.015 | 3,862 | $6.123029 |
| 1648754340 | $6.015 | $6.015 | $6.015 | $6.015 | 600 | $6.123002 |
| 1648754400 | $6.015 | $6.02 | $6.015 | $6.02 | 2,281 | $6.122898 |
| 1648754460 | $6.03 | $6.05 | $6.03 | $6.04 | 24,801 | $6.12196 |
| 1648754520 | $6.05 | $6.05 | $6.035 | $6.04 | 4,764 | $6.121804 |
| 1648754580 | $6.04 | $6.04 | $6.035 | $6.035 | 715 | $6.121779 |
| 1648754640 | $6.035 | $6.04 | $6.035 | $6.035 | 3,648 | $6.121645 |
| 1648754700 | $6.035 | $6.035 | $6.025 | $6.035 | 4,700 | $6.121465 |
| 1648754760 | $6.035 | $6.07 | $6.02 | $6.06 | 21,787 | $6.120875 |
| 1648754820 | $6.06 | $6.061 | $6.06 | $6.06 | 901 | $6.120851 |
| 1648754880 | $6.065 | $6.07 | $6.065 | $6.065 | 2,629 | $6.120793 |
| 1648754940 | $6.065 | $6.065 | $6.05 | $6.055 | 6,714 | $6.120611 |
| 1648755000 | $6.055 | $6.065 | $6.05 | $6.055 | 2,867 | $6.120534 |
| 1648755060 | $6.05 | $6.055 | $6.05 | $6.055 | 1,504 | $6.120495 |
| 1648755120 | $6.05 | $6.055 | $6.05 | $6.055 | 4,100 | $6.120375 |
| 1648755180 | $6.055 | $6.055 | $6.05 | $6.055 | 3,990 | $6.120261 |
| 1648755240 | $6.055 | $6.055 | $6.04 | $6.04 | 9,118 | $6.119981 |
| 1648755300 | $6.045 | $6.045 | $6.03 | $6.03 | 4,200 | $6.119837 |
| 1648755360 | $6.035 | $6.045 | $6.03 | $6.04 | 10,220 | $6.119497 |
| 1648755420 | $6.04 | $6.04 | $6.03 | $6.035 | 8,224 | $6.119207 |
| 1648755480 | $6.035 | $6.035 | $6.03 | $6.035 | 7,716 | $6.11888 |
| 1648755540 | $6.035 | $6.035 | $6.03 | $6.03 | 22,464 | $6.118108 |
| 1648755600 | $6.03 | $6.03 | $6.02 | $6.025 | 2,949 | $6.11803 |
| 1648755660 | $6.025 | $6.025 | $6.01 | $6.02 | 7,245 | $6.117731 |
| 1648755720 | $6.015 | $6.035 | $6.01 | $6.03 | 27,361 | $6.116667 |
| 1648755780 | $6.03 | $6.0366 | $6.03 | $6.03 | 2,013 | $6.116598 |
| 1648755840 | $6.035 | $6.04 | $6.03 | $6.035 | 1,951 | $6.116518 |
| 1648755900 | $6.035 | $6.035 | $6.03 | $6.03 | 10,875 | $6.116167 |
| 1648755960 | $6.03 | $6.03 | $6.01 | $6.015 | 13,468 | $6.115666 |
| 1648756020 | $6.01 | $6.02 | $6.01 | $6.01 | 7,415 | $6.115362 |
| 1648756080 | $6.015 | $6.025 | $6.005 | $6.025 | 83,852 | $6.112142 |
| 1648756140 | $6.02 | $6.02 | $6.01 | $6.02 | 15,525 | $6.111572 |
| 1648756200 | $6.02 | $6.02 | $5.99 | $6.00 | 1,937 | $6.110794 |
| 1648756260 | $5.9956 | $6.015 | $5.99 | $6.015 | 9,949 | $6.110389 |
| 1648756320 | $6.015 | $6.02 | $6.01 | $6.01 | 2,361 | $6.110304 |
| 1648756380 | $6.014 | $6.02 | $6.01 | $6.015 | 5,341 | $6.110108 |
| 1648756440 | $6.015 | $6.0192 | $5.995 | $6.015 | 35,602 | $6.108632 |
| 1648756500 | $6.015 | $6.03 | $6.01 | $6.025 | 7,828 | $6.108383 |
| 1648756560 | $6.025 | $6.025 | $6.01 | $6.015 | 18,147 | $6.107773 |
| 1648756620 | $6.01 | $6.015 | $5.99 | $5.995 | 15,840 | $6.107158 |
| 1648756680 | $5.995 | $6.00 | $5.99 | $5.995 | 15,579 | $6.106498 |
| 1648756740 | $5.995 | $6.01 | $5.99 | $6.01 | 17,993 | $6.105771 |
| 1648756800 | $6.01 | $6.01 | $5.99 | $5.99 | 338 | $6.105692 |
| 1648759620 | $6.10 | $6.10 | $6.10 | $6.10 | 100 | $6.103512 |
| 1648760580 | $6.15 | $6.15 | $6.15 | $6.15 | 100 | $6.103514 |
| 1648761300 | $6.06 | $6.06 | $6.06 | $6.06 | 300 | $6.10351 |
| 1648762680 | $6.14 | $6.14 | $6.14 | $6.14 | 100 | $6.103515 |