BIRD Historical Intraday Prices
One-Minute OHLCV Data From April 29, 2022.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1651233600 | $5.15 | $5.15 | $5.15 | $5.15 | 2,200 | $5.147944 |
| 1651235820 | $5.17 | $5.17 | $5.17 | $5.17 | 500 | $5.152767 |
| 1651236900 | $5.17 | $5.17 | $5.17 | $5.17 | 100 | $5.153514 |
| 1651237200 | $5.17 | $5.17 | $5.17 | $5.17 | 182 | $5.154465 |
| 1651237260 | $5.15 | $5.15 | $5.15 | $5.15 | 1,000 | $5.153477 |
| 1651237680 | $5.05 | $5.05 | $5.04 | $5.05 | 17,907 | $5.069343 |
| 1651238280 | $5.0699 | $5.0699 | $5.0699 | $5.0699 | 300 | $5.069484 |
| 1651238340 | $5.1201 | $5.1201 | $5.1201 | $5.1201 | 8,500 | $5.083301 |
| 1651238400 | $5.15 | $5.15 | $5.15 | $5.15 | 400 | $5.084147 |
| 1651238460 | $5.17 | $5.17 | $5.17 | $5.17 | 100 | $5.084418 |
| 1651238580 | $5.09 | $5.09 | $5.09 | $5.09 | 115 | $5.084445 |
| 1651238700 | $5.11 | $5.12 | $5.11 | $5.12 | 200 | $5.084637 |
| 1651238760 | $5.08 | $5.08 | $5.08 | $5.08 | 500 | $5.084565 |
| 1651239000 | $5.17 | $5.18 | $5.10 | $5.10 | 29,453 | $5.164626 |
| 1651239060 | $5.10 | $5.10 | $5.08 | $5.0899 | 1,300 | $5.161318 |
| 1651239120 | $5.09 | $5.155 | $5.09 | $5.1501 | 11,343 | $5.154436 |
| 1651239180 | $5.165 | $5.17 | $5.14 | $5.17 | 5,638 | $5.15517 |
| 1651239240 | $5.17 | $5.20 | $5.1654 | $5.175 | 13,900 | $5.163217 |
| 1651239300 | $5.175 | $5.22 | $5.16 | $5.16 | 2,947 | $5.164792 |
| 1651239360 | $5.1803 | $5.24 | $5.18 | $5.23 | 6,560 | $5.167849 |
| 1651239420 | $5.19 | $5.20 | $5.18 | $5.19 | 3,150 | $5.168536 |
| 1651239480 | $5.185 | $5.22 | $5.185 | $5.22 | 3,073 | $5.170142 |
| 1651239540 | $5.22 | $5.25 | $5.22 | $5.225 | 4,065 | $5.173121 |
| 1651239600 | $5.2299 | $5.25 | $5.19 | $5.20 | 65,332 | $5.195793 |
| 1651239660 | $5.2096 | $5.215 | $5.20 | $5.20 | 8,050 | $5.196391 |
| 1651239720 | $5.195 | $5.21 | $5.195 | $5.21 | 2,634 | $5.196415 |
| 1651239780 | $5.20 | $5.2027 | $5.20 | $5.20 | 1,514 | $5.196465 |
| 1651239840 | $5.19 | $5.19 | $5.17 | $5.17 | 3,160 | $5.196125 |
| 1651239900 | $5.17 | $5.175 | $5.16 | $5.17 | 3,000 | $5.195561 |
| 1651239960 | $5.185 | $5.19 | $5.185 | $5.19 | 600 | $5.195535 |
| 1651240020 | $5.19 | $5.22 | $5.19 | $5.22 | 2,382 | $5.195716 |
| 1651240080 | $5.23 | $5.26 | $5.23 | $5.25 | 20,337 | $5.201505 |
| 1651240140 | $5.255 | $5.26 | $5.25 | $5.25 | 2,700 | $5.202296 |
| 1651240200 | $5.255 | $5.26 | $5.255 | $5.26 | 4,000 | $5.203437 |
| 1651240260 | $5.26 | $5.26 | $5.26 | $5.26 | 1,400 | $5.203836 |
| 1651240320 | $5.255 | $5.295 | $5.255 | $5.295 | 5,459 | $5.205704 |
| 1651240380 | $5.295 | $5.31 | $5.295 | $5.30 | 5,896 | $5.208471 |
| 1651240440 | $5.295 | $5.30 | $5.26 | $5.26 | 11,546 | $5.212305 |
| 1651240500 | $5.27 | $5.30 | $5.27 | $5.30 | 3,025 | $5.213324 |
| 1651240560 | $5.30 | $5.33 | $5.29 | $5.29 | 5,583 | $5.215652 |
| 1651240620 | $5.285 | $5.29 | $5.285 | $5.29 | 200 | $5.215718 |
| 1651240680 | $5.295 | $5.295 | $5.29 | $5.29 | 3,400 | $5.216856 |
| 1651240740 | $5.30 | $5.30 | $5.29 | $5.295 | 7,082 | $5.219294 |
| 1651240800 | $5.29 | $5.29 | $5.26 | $5.26 | 5,884 | $5.220692 |
| 1651240860 | $5.265 | $5.265 | $5.265 | $5.265 | 455 | $5.220773 |
| 1651240920 | $5.26 | $5.27 | $5.25 | $5.26 | 6,392 | $5.221861 |
| 1651240980 | $5.265 | $5.28 | $5.265 | $5.275 | 1,400 | $5.222127 |
| 1651241040 | $5.275 | $5.28 | $5.275 | $5.275 | 2,137 | $5.222617 |
| 1651241100 | $5.275 | $5.30 | $5.27 | $5.29 | 9,056 | $5.224892 |
| 1651241160 | $5.29 | $5.30 | $5.27 | $5.27 | 9,047 | $5.227102 |
| 1651241220 | $5.26 | $5.265 | $5.26 | $5.265 | 481 | $5.227156 |
| 1651241280 | $5.27 | $5.27 | $5.265 | $5.265 | 1,175 | $5.227322 |
| 1651241340 | $5.265 | $5.29 | $5.265 | $5.29 | 927 | $5.227472 |
| 1651241400 | $5.295 | $5.30 | $5.285 | $5.29 | 11,353 | $5.23022 |
| 1651241460 | $5.29 | $5.29 | $5.28 | $5.28 | 1,000 | $5.230384 |
| 1651241520 | $5.275 | $5.29 | $5.275 | $5.28 | 3,126 | $5.230951 |
| 1651241580 | $5.275 | $5.275 | $5.27 | $5.27 | 500 | $5.231049 |
| 1651241640 | $5.28 | $5.28 | $5.26 | $5.26 | 2,643 | $5.231325 |
| 1651241700 | $5.245 | $5.26 | $5.24 | $5.24 | 6,904 | $5.231763 |
| 1651241760 | $5.23 | $5.23 | $5.215 | $5.215 | 700 | $5.231753 |
| 1651241820 | $5.215 | $5.215 | $5.205 | $5.205 | 844 | $5.231692 |
| 1651241880 | $5.205 | $5.21 | $5.205 | $5.21 | 700 | $5.231637 |
| 1651241940 | $5.205 | $5.205 | $5.205 | $5.205 | 100 | $5.231631 |
| 1651242000 | $5.205 | $5.205 | $5.205 | $5.205 | 300 | $5.231606 |
| 1651242060 | $5.205 | $5.21 | $5.20 | $5.21 | 750 | $5.231536 |
| 1651242120 | $5.20 | $5.235 | $5.20 | $5.235 | 3,014 | $5.231382 |
| 1651242180 | $5.235 | $5.24 | $5.235 | $5.235 | 400 | $5.23139 |
| 1651242240 | $5.24 | $5.26 | $5.24 | $5.26 | 3,614 | $5.231628 |
| 1651242300 | $5.255 | $5.255 | $5.23 | $5.235 | 4,526 | $5.231846 |
| 1651242420 | $5.23 | $5.23 | $5.195 | $5.195 | 6,648 | $5.231326 |
| 1651242480 | $5.195 | $5.20 | $5.19 | $5.195 | 1,856 | $5.231127 |
| 1651242540 | $5.19 | $5.19 | $5.19 | $5.19 | 399 | $5.231073 |
| 1651242600 | $5.195 | $5.195 | $5.195 | $5.195 | 500 | $5.231022 |
| 1651242660 | $5.195 | $5.205 | $5.195 | $5.205 | 1,300 | $5.230884 |
| 1651242720 | $5.205 | $5.205 | $5.195 | $5.195 | 1,854 | $5.230701 |
| 1651242780 | $5.195 | $5.195 | $5.19 | $5.195 | 2,100 | $5.230461 |
| 1651242840 | $5.195 | $5.1999 | $5.195 | $5.195 | 400 | $5.230414 |
| 1651242900 | $5.1988 | $5.1999 | $5.17 | $5.17 | 9,789 | $5.229124 |
| 1651242960 | $5.155 | $5.16 | $5.14 | $5.14 | 1,684 | $5.228743 |
| 1651243020 | $5.14 | $5.15 | $5.125 | $5.15 | 4,892 | $5.227412 |
| 1651243080 | $5.15 | $5.19 | $5.15 | $5.19 | 1,382 | $5.227223 |
| 1651243140 | $5.20 | $5.205 | $5.19 | $5.195 | 4,622 | $5.226842 |
| 1651243200 | $5.195 | $5.20 | $5.195 | $5.20 | 1,375 | $5.226731 |
| 1651243260 | $5.205 | $5.205 | $5.205 | $5.205 | 300 | $5.226713 |
| 1651243320 | $5.21 | $5.21 | $5.20 | $5.2098 | 1,911 | $5.22661 |
| 1651243380 | $5.205 | $5.205 | $5.18 | $5.18 | 2,536 | $5.226359 |
| 1651243440 | $5.19 | $5.19 | $5.18 | $5.18 | 2,225 | $5.226153 |
| 1651243500 | $5.18 | $5.18 | $5.165 | $5.165 | 2,557 | $5.225783 |
| 1651243620 | $5.16 | $5.16 | $5.155 | $5.155 | 1,100 | $5.225584 |
| 1651243680 | $5.17 | $5.17 | $5.17 | $5.17 | 100 | $5.225553 |
| 1651243740 | $5.165 | $5.1679 | $5.165 | $5.1679 | 300 | $5.225521 |
| 1651243800 | $5.165 | $5.1692 | $5.165 | $5.165 | 800 | $5.225395 |
| 1651243860 | $5.165 | $5.18 | $5.165 | $5.175 | 1,400 | $5.22519 |
| 1651243920 | $5.17 | $5.17 | $5.16 | $5.165 | 1,845 | $5.224908 |
| 1651243980 | $5.16 | $5.16 | $5.15 | $5.156 | 1,219 | $5.224692 |
| 1651244040 | $5.15 | $5.15 | $5.14 | $5.1494 | 2,230 | $5.224225 |
| 1651244100 | $5.15 | $5.165 | $5.15 | $5.165 | 1,236 | $5.223995 |
| 1651244160 | $5.17 | $5.17 | $5.165 | $5.17 | 1,300 | $5.223807 |
| 1651244220 | $5.175 | $5.18 | $5.17 | $5.175 | 2,312 | $5.223519 |
| 1651244280 | $5.185 | $5.185 | $5.185 | $5.185 | 200 | $5.223493 |
| 1651244340 | $5.1893 | $5.21 | $5.1893 | $5.21 | 8,565 | $5.222954 |
| 1651244400 | $5.205 | $5.22 | $5.205 | $5.21 | 6,322 | $5.222784 |
| 1651244460 | $5.20 | $5.20 | $5.175 | $5.175 | 2,220 | $5.222613 |
| 1651244520 | $5.175 | $5.175 | $5.16 | $5.17 | 856 | $5.222503 |
| 1651244580 | $5.165 | $5.18 | $5.165 | $5.18 | 1,509 | $5.222297 |
| 1651244640 | $5.19 | $5.23 | $5.19 | $5.20 | 7,423 | $5.222021 |
| 1651244700 | $5.195 | $5.20 | $5.19 | $5.20 | 25,437 | $5.220174 |
| 1651244760 | $5.20 | $5.2043 | $5.20 | $5.2043 | 1,011 | $5.220129 |
| 1651244820 | $5.2057 | $5.2057 | $5.2057 | $5.2057 | 100 | $5.220127 |
| 1651244880 | $5.205 | $5.205 | $5.1992 | $5.1992 | 2,294 | $5.220026 |
| 1651244940 | $5.195 | $5.21 | $5.195 | $5.21 | 1,789 | $5.21996 |
| 1651245000 | $5.205 | $5.205 | $5.205 | $5.205 | 200 | $5.219953 |
| 1651245060 | $5.205 | $5.205 | $5.205 | $5.205 | 300 | $5.219941 |
| 1651245120 | $5.21 | $5.21 | $5.205 | $5.205 | 832 | $5.219921 |
| 1651245180 | $5.20 | $5.20 | $5.195 | $5.195 | 2,078 | $5.219821 |
| 1651245240 | $5.19 | $5.20 | $5.19 | $5.20 | 2,630 | $5.219665 |
| 1651245300 | $5.19 | $5.19 | $5.185 | $5.185 | 800 | $5.219611 |
| 1651245360 | $5.1801 | $5.205 | $5.1801 | $5.205 | 8,216 | $5.218949 |
| 1651245420 | $5.20 | $5.20 | $5.195 | $5.20 | 948 | $5.218902 |
| 1651245480 | $5.20 | $5.225 | $5.20 | $5.225 | 1,747 | $5.218893 |
| 1651245540 | $5.22 | $5.22 | $5.215 | $5.215 | 400 | $5.218889 |
| 1651245600 | $5.215 | $5.215 | $5.21 | $5.215 | 400 | $5.218889 |
| 1651245660 | $5.215 | $5.215 | $5.205 | $5.205 | 1,800 | $5.218855 |
| 1651245720 | $5.215 | $5.215 | $5.195 | $5.195 | 4,686 | $5.218716 |
| 1651245780 | $5.20 | $5.21 | $5.195 | $5.21 | 1,263 | $5.218679 |
| 1651245840 | $5.22 | $5.23 | $5.22 | $5.2289 | 2,790 | $5.21874 |
| 1651245900 | $5.23 | $5.235 | $5.225 | $5.225 | 6,947 | $5.21892 |
| 1651245960 | $5.225 | $5.225 | $5.215 | $5.215 | 2,700 | $5.218906 |
| 1651246020 | $5.215 | $5.215 | $5.215 | $5.215 | 1,349 | $5.218896 |
| 1651246080 | $5.21 | $5.21 | $5.18 | $5.185 | 6,473 | $5.218562 |
| 1651246140 | $5.195 | $5.21 | $5.195 | $5.205 | 6,000 | $5.218298 |
| 1651246200 | $5.22 | $5.24 | $5.22 | $5.2283 | 1,379 | $5.218325 |
| 1651246260 | $5.23 | $5.24 | $5.20 | $5.20 | 20,516 | $5.217832 |
| 1651246320 | $5.195 | $5.195 | $5.195 | $5.195 | 100 | $5.217827 |
| 1651246380 | $5.20 | $5.22 | $5.20 | $5.2199 | 3,350 | $5.217763 |
| 1651246440 | $5.21 | $5.21 | $5.20 | $5.20 | 3,083 | $5.217677 |
| 1651246500 | $5.195 | $5.195 | $5.195 | $5.195 | 100 | $5.217672 |
| 1651246560 | $5.20 | $5.20 | $5.195 | $5.195 | 300 | $5.217663 |
| 1651246620 | $5.195 | $5.195 | $5.195 | $5.195 | 100 | $5.217659 |
| 1651246740 | $5.1999 | $5.21 | $5.195 | $5.21 | 5,034 | $5.217521 |
| 1651246800 | $5.21 | $5.225 | $5.21 | $5.225 | 2,306 | $5.217542 |
| 1651246860 | $5.225 | $5.23 | $5.225 | $5.23 | 700 | $5.217552 |
| 1651246920 | $5.22 | $5.22 | $5.195 | $5.20 | 8,496 | $5.217424 |
| 1651246980 | $5.205 | $5.215 | $5.205 | $5.215 | 400 | $5.217417 |
| 1651247040 | $5.215 | $5.23 | $5.215 | $5.225 | 1,100 | $5.217424 |
| 1651247100 | $5.23 | $5.26 | $5.225 | $5.26 | 3,844 | $5.217661 |
| 1651247160 | $5.255 | $5.255 | $5.225 | $5.23 | 8,567 | $5.217958 |
| 1651247220 | $5.22 | $5.22 | $5.205 | $5.215 | 5,900 | $5.217908 |
| 1651247280 | $5.22 | $5.22 | $5.21 | $5.2188 | 319 | $5.217908 |
| 1651247340 | $5.22 | $5.22 | $5.215 | $5.215 | 1,675 | $5.217907 |
| 1651247400 | $5.21 | $5.215 | $5.21 | $5.215 | 350 | $5.217903 |
| 1651247460 | $5.22 | $5.225 | $5.215 | $5.215 | 1,300 | $5.217907 |
| 1651247520 | $5.21 | $5.21 | $5.21 | $5.21 | 100 | $5.217906 |
| 1651247580 | $5.215 | $5.215 | $5.215 | $5.215 | 400 | $5.217903 |
| 1651247640 | $5.215 | $5.225 | $5.215 | $5.225 | 1,405 | $5.217908 |
| 1651247700 | $5.225 | $5.225 | $5.215 | $5.215 | 1,272 | $5.21791 |
| 1651247760 | $5.215 | $5.2199 | $5.215 | $5.2199 | 400 | $5.21791 |
| 1651247820 | $5.22 | $5.22 | $5.215 | $5.2198 | 900 | $5.217911 |
| 1651247940 | $5.215 | $5.215 | $5.20 | $5.20 | 5,865 | $5.217819 |
| 1651248000 | $5.195 | $5.195 | $5.17 | $5.175 | 10,015 | $5.217182 |
| 1651248060 | $5.175 | $5.1788 | $5.175 | $5.1788 | 300 | $5.217161 |
| 1651248120 | $5.17 | $5.17 | $5.16 | $5.16 | 2,385 | $5.216953 |
| 1651248180 | $5.165 | $5.165 | $5.14 | $5.14 | 2,445 | $5.216685 |
| 1651248240 | $5.1409 | $5.1409 | $5.135 | $5.14 | 2,142 | $5.21641 |
| 1651248300 | $5.145 | $5.15 | $5.145 | $5.15 | 350 | $5.216369 |
| 1651248360 | $5.15 | $5.175 | $5.15 | $5.175 | 1,780 | $5.216187 |
| 1651248420 | $5.18 | $5.185 | $5.175 | $5.175 | 2,396 | $5.216041 |
| 1651248480 | $5.18 | $5.185 | $5.18 | $5.18 | 400 | $5.216017 |
| 1651248540 | $5.18 | $5.18 | $5.175 | $5.175 | 300 | $5.215992 |
| 1651248600 | $5.185 | $5.20 | $5.185 | $5.20 | 380 | $5.215982 |
| 1651248660 | $5.1999 | $5.21 | $5.1999 | $5.21 | 1,539 | $5.215944 |
| 1651248720 | $5.21 | $5.21 | $5.20 | $5.21 | 1,100 | $5.215924 |
| 1651248780 | $5.205 | $5.22 | $5.205 | $5.22 | 27,430 | $5.215492 |
| 1651248840 | $5.215 | $5.215 | $5.215 | $5.215 | 600 | $5.215491 |
| 1651248900 | $5.22 | $5.22 | $5.215 | $5.215 | 7,800 | $5.215495 |
| 1651248960 | $5.215 | $5.215 | $5.18 | $5.18 | 12,168 | $5.215135 |
| 1651249080 | $5.17 | $5.18 | $5.17 | $5.175 | 400 | $5.215112 |
| 1651249140 | $5.175 | $5.175 | $5.175 | $5.175 | 400 | $5.215079 |
| 1651249200 | $5.1789 | $5.20 | $5.17 | $5.20 | 7,275 | $5.214652 |
| 1651249260 | $5.21 | $5.22 | $5.21 | $5.22 | 3,800 | $5.214657 |
| 1651249380 | $5.215 | $5.23 | $5.215 | $5.23 | 1,783 | $5.214671 |
| 1651249440 | $5.225 | $5.225 | $5.215 | $5.215 | 3,072 | $5.2147 |
| 1651249500 | $5.22 | $5.22 | $5.22 | $5.22 | 502 | $5.214705 |
| 1651249560 | $5.22 | $5.22 | $5.215 | $5.215 | 1,552 | $5.214714 |
| 1651249620 | $5.211 | $5.23 | $5.211 | $5.22 | 1,098 | $5.214723 |
| 1651249680 | $5.225 | $5.225 | $5.215 | $5.215 | 1,656 | $5.214736 |
| 1651249800 | $5.215 | $5.22 | $5.215 | $5.2199 | 10,300 | $5.214811 |
| 1651249860 | $5.215 | $5.215 | $5.215 | $5.215 | 200 | $5.214811 |
| 1651249920 | $5.215 | $5.215 | $5.215 | $5.215 | 100 | $5.214811 |
| 1651249980 | $5.22 | $5.22 | $5.215 | $5.215 | 566 | $5.214814 |
| 1651250040 | $5.22 | $5.22 | $5.2101 | $5.2101 | 1,000 | $5.214811 |
| 1651250100 | $5.22 | $5.225 | $5.22 | $5.225 | 832 | $5.214819 |
| 1651250160 | $5.23 | $5.23 | $5.23 | $5.23 | 100 | $5.214822 |
| 1651250220 | $5.22 | $5.225 | $5.215 | $5.215 | 3,418 | $5.214844 |
| 1651250280 | $5.215 | $5.215 | $5.215 | $5.215 | 200 | $5.214845 |
| 1651250340 | $5.22 | $5.22 | $5.22 | $5.22 | 300 | $5.214847 |
| 1651250400 | $5.215 | $5.2155 | $5.215 | $5.2155 | 2,100 | $5.214848 |
| 1651250460 | $5.21 | $5.21 | $5.20 | $5.20 | 4,641 | $5.214789 |
| 1651250520 | $5.20 | $5.20 | $5.20 | $5.20 | 485 | $5.214782 |
| 1651250580 | $5.1999 | $5.1999 | $5.1912 | $5.1912 | 379 | $5.214772 |
| 1651250640 | $5.195 | $5.195 | $5.195 | $5.195 | 100 | $5.214769 |
| 1651250700 | $5.195 | $5.20 | $5.195 | $5.20 | 500 | $5.214759 |
| 1651250760 | $5.20 | $5.21 | $5.20 | $5.20 | 7,007 | $5.214654 |
| 1651250820 | $5.20 | $5.20 | $5.20 | $5.20 | 682 | $5.214637 |
| 1651250880 | $5.20 | $5.20 | $5.195 | $5.195 | 2,083 | $5.214592 |
| 1651250940 | $5.195 | $5.195 | $5.18 | $5.185 | 5,593 | $5.214391 |
| 1651251000 | $5.18 | $5.185 | $5.18 | $5.185 | 1,211 | $5.214328 |
| 1651251060 | $5.19 | $5.19 | $5.16 | $5.165 | 2,422 | $5.214203 |
| 1651251120 | $5.17 | $5.19 | $5.17 | $5.19 | 7,895 | $5.213753 |
| 1651251240 | $5.19 | $5.19 | $5.19 | $5.19 | 100 | $5.213737 |
| 1651251300 | $5.19 | $5.21 | $5.19 | $5.19 | 6,547 | $5.213635 |
| 1651251360 | $5.19 | $5.19 | $5.185 | $5.185 | 1,150 | $5.213594 |
| 1651251420 | $5.19 | $5.19 | $5.185 | $5.185 | 300 | $5.213586 |
| 1651251480 | $5.185 | $5.185 | $5.185 | $5.185 | 534 | $5.213565 |
| 1651251540 | $5.18 | $5.19 | $5.18 | $5.19 | 200 | $5.213556 |
| 1651251600 | $5.19 | $5.19 | $5.185 | $5.19 | 695 | $5.213533 |
| 1651251660 | $5.185 | $5.185 | $5.185 | $5.185 | 1,000 | $5.213494 |
| 1651251720 | $5.185 | $5.185 | $5.185 | $5.185 | 400 | $5.213477 |
| 1651251780 | $5.19 | $5.205 | $5.19 | $5.205 | 9,597 | $5.213284 |
| 1651251840 | $5.21 | $5.21 | $5.20 | $5.20 | 2,002 | $5.21326 |
| 1651251900 | $5.20 | $5.20 | $5.19 | $5.195 | 2,462 | $5.213207 |
| 1651251960 | $5.19 | $5.19 | $5.18 | $5.18 | 4,320 | $5.213059 |
| 1651252020 | $5.1737 | $5.175 | $5.15 | $5.16 | 12,231 | $5.212295 |
| 1651252080 | $5.16 | $5.16 | $5.15 | $5.155 | 800 | $5.212237 |
| 1651252140 | $5.16 | $5.16 | $5.15 | $5.15 | 1,500 | $5.21213 |
| 1651252200 | $5.15 | $5.155 | $5.15 | $5.155 | 200 | $5.212111 |
| 1651252260 | $5.155 | $5.16 | $5.155 | $5.16 | 500 | $5.212077 |
| 1651252320 | $5.16 | $5.165 | $5.16 | $5.16 | 2,026 | $5.211938 |
| 1651252380 | $5.155 | $5.155 | $5.155 | $5.155 | 100 | $5.211927 |
| 1651252440 | $5.156 | $5.1599 | $5.155 | $5.155 | 955 | $5.211863 |
| 1651252500 | $5.16 | $5.165 | $5.16 | $5.165 | 1,100 | $5.211794 |
| 1651252560 | $5.16 | $5.165 | $5.16 | $5.165 | 400 | $5.211766 |
| 1651252620 | $5.165 | $5.165 | $5.165 | $5.165 | 300 | $5.211751 |
| 1651252680 | $5.165 | $5.17 | $5.165 | $5.17 | 400 | $5.211719 |
| 1651252740 | $5.17 | $5.17 | $5.165 | $5.165 | 897 | $5.211676 |
| 1651252800 | $5.17 | $5.17 | $5.17 | $5.17 | 400 | $5.211654 |
| 1651252860 | $5.17 | $5.17 | $5.165 | $5.165 | 2,055 | $5.211538 |
| 1651252920 | $5.1686 | $5.17 | $5.1686 | $5.17 | 200 | $5.211527 |
| 1651252980 | $5.17 | $5.175 | $5.165 | $5.175 | 2,689 | $5.211387 |
| 1651253040 | $5.18 | $5.18 | $5.18 | $5.18 | 400 | $5.21137 |
| 1651253100 | $5.18 | $5.20 | $5.18 | $5.20 | 2,100 | $5.21132 |
| 1651253160 | $5.20 | $5.2091 | $5.20 | $5.205 | 4,519 | $5.211282 |
| 1651253220 | $5.205 | $5.205 | $5.19 | $5.1999 | 3,445 | $5.211228 |
| 1651253280 | $5.19 | $5.195 | $5.18 | $5.18 | 7,983 | $5.210968 |
| 1651253340 | $5.185 | $5.19 | $5.185 | $5.185 | 900 | $5.210942 |
| 1651253400 | $5.185 | $5.195 | $5.185 | $5.195 | 1,000 | $5.210915 |
| 1651253460 | $5.195 | $5.195 | $5.195 | $5.195 | 785 | $5.210895 |
| 1651253580 | $5.20 | $5.20 | $5.195 | $5.195 | 2,035 | $5.210866 |
| 1651253640 | $5.195 | $5.22 | $5.195 | $5.215 | 4,131 | $5.210829 |
| 1651253700 | $5.22 | $5.22 | $5.215 | $5.22 | 2,100 | $5.210845 |
| 1651253760 | $5.22 | $5.23 | $5.215 | $5.23 | 1,652 | $5.210866 |
| 1651253820 | $5.225 | $5.23 | $5.225 | $5.23 | 600 | $5.210879 |
| 1651253880 | $5.23 | $5.23 | $5.21 | $5.215 | 8,601 | $5.210971 |
| 1651253940 | $5.21 | $5.21 | $5.205 | $5.205 | 1,695 | $5.210967 |
| 1651254000 | $5.20 | $5.20 | $5.18 | $5.18 | 3,742 | $5.210886 |
| 1651254060 | $5.18 | $5.18 | $5.18 | $5.18 | 648 | $5.210862 |
| 1651254120 | $5.18 | $5.185 | $5.18 | $5.185 | 400 | $5.210847 |
| 1651254180 | $5.18 | $5.18 | $5.18 | $5.18 | 100 | $5.210844 |
| 1651254240 | $5.18 | $5.18 | $5.17 | $5.17 | 3,407 | $5.210698 |
| 1651254300 | $5.17 | $5.17 | $5.165 | $5.165 | 485 | $5.210679 |
| 1651254360 | $5.1688 | $5.1688 | $5.1688 | $5.1688 | 100 | $5.210673 |
| 1651254420 | $5.165 | $5.165 | $5.165 | $5.165 | 200 | $5.210662 |
| 1651254480 | $5.16 | $5.16 | $5.16 | $5.16 | 2,018 | $5.210539 |
| 1651254540 | $5.15 | $5.15 | $5.13 | $5.13 | 1,400 | $5.210409 |
| 1651254600 | $5.135 | $5.135 | $5.135 | $5.135 | 100 | $5.210404 |
| 1651254660 | $5.14 | $5.14 | $5.14 | $5.14 | 1,800 | $5.210252 |
| 1651254720 | $5.145 | $5.15 | $5.145 | $5.15 | 300 | $5.210225 |
| 1651254780 | $5.145 | $5.15 | $5.145 | $5.15 | 600 | $5.210182 |
| 1651254840 | $5.15 | $5.15 | $5.145 | $5.15 | 4,419 | $5.209863 |
| 1651254960 | $5.15 | $5.15 | $5.145 | $5.15 | 1,000 | $5.209789 |
| 1651255020 | $5.15 | $5.15 | $5.1488 | $5.15 | 400 | $5.20976 |
| 1651255140 | $5.145 | $5.15 | $5.145 | $5.15 | 400 | $5.209731 |
| 1651255200 | $5.15 | $5.15 | $5.135 | $5.135 | 3,865 | $5.209417 |
| 1651255320 | $5.14 | $5.14 | $5.14 | $5.14 | 540 | $5.209371 |
| 1651255380 | $5.14 | $5.14 | $5.14 | $5.14 | 100 | $5.209363 |
| 1651255440 | $5.135 | $5.14 | $5.135 | $5.14 | 400 | $5.209322 |
| 1651255500 | $5.14 | $5.145 | $5.14 | $5.14 | 3,300 | $5.209055 |
| 1651255560 | $5.15 | $5.155 | $5.145 | $5.145 | 8,893 | $5.208443 |
| 1651255620 | $5.15 | $5.15 | $5.15 | $5.15 | 400 | $5.208415 |
| 1651255740 | $5.15 | $5.15 | $5.1491 | $5.1491 | 1,784 | $5.208293 |
| 1651255800 | $5.145 | $5.15 | $5.13 | $5.13 | 9,396 | $5.207563 |
| 1651255860 | $5.13 | $5.13 | $5.13 | $5.13 | 300 | $5.207537 |
| 1651255920 | $5.135 | $5.14 | $5.12 | $5.125 | 3,998 | $5.20718 |
| 1651255980 | $5.125 | $5.125 | $5.11 | $5.11 | 2,944 | $5.206876 |
| 1651256100 | $5.11 | $5.13 | $5.11 | $5.12 | 4,940 | $5.206388 |
| 1651256160 | $5.13 | $5.14 | $5.13 | $5.135 | 2,595 | $5.206158 |
| 1651256220 | $5.135 | $5.135 | $5.12 | $5.12 | 2,923 | $5.20589 |
| 1651256280 | $5.13 | $5.13 | $5.125 | $5.125 | 2,000 | $5.205715 |
| 1651256340 | $5.125 | $5.125 | $5.1229 | $5.1229 | 375 | $5.205679 |
| 1651256400 | $5.12 | $5.125 | $5.12 | $5.125 | 1,986 | $5.205492 |
| 1651256460 | $5.12 | $5.125 | $5.12 | $5.12 | 800 | $5.205417 |
| 1651256520 | $5.125 | $5.125 | $5.125 | $5.125 | 900 | $5.205336 |
| 1651256580 | $5.125 | $5.125 | $5.125 | $5.125 | 800 | $5.205263 |
| 1651256640 | $5.12 | $5.12 | $5.115 | $5.115 | 5,056 | $5.204776 |
| 1651256700 | $5.115 | $5.115 | $5.11 | $5.115 | 1,500 | $5.204627 |
| 1651256760 | $5.115 | $5.115 | $5.11 | $5.115 | 1,034 | $5.204513 |
| 1651256820 | $5.115 | $5.12 | $5.115 | $5.115 | 4,279 | $5.204102 |
| 1651256880 | $5.115 | $5.115 | $5.115 | $5.115 | 1,088 | $5.203995 |
| 1651256940 | $5.115 | $5.115 | $5.11 | $5.11 | 1,762 | $5.203822 |
| 1651257000 | $5.115 | $5.12 | $5.115 | $5.115 | 1,077 | $5.203718 |
| 1651257060 | $5.115 | $5.115 | $5.115 | $5.115 | 700 | $5.203648 |
| 1651257120 | $5.115 | $5.115 | $5.1113 | $5.115 | 1,555 | $5.203489 |
| 1651257180 | $5.12 | $5.12 | $5.105 | $5.105 | 12,860 | $5.202243 |
| 1651257240 | $5.105 | $5.105 | $5.10 | $5.105 | 400 | $5.202201 |
| 1651257300 | $5.105 | $5.105 | $5.10 | $5.105 | 1,500 | $5.202033 |
| 1651257360 | $5.105 | $5.105 | $5.105 | $5.105 | 1,300 | $5.201895 |
| 1651257420 | $5.10 | $5.10 | $5.085 | $5.10 | 8,664 | $5.20092 |
| 1651257480 | $5.10 | $5.11 | $5.10 | $5.105 | 3,269 | $5.200584 |
| 1651257540 | $5.11 | $5.11 | $5.105 | $5.11 | 400 | $5.200544 |
| 1651257600 | $5.11 | $5.12 | $5.11 | $5.115 | 1,959 | $5.200365 |
| 1651257660 | $5.12 | $5.13 | $5.12 | $5.13 | 952 | $5.200286 |
| 1651257720 | $5.13 | $5.13 | $5.125 | $5.125 | 300 | $5.200259 |
| 1651257780 | $5.13 | $5.13 | $5.125 | $5.13 | 600 | $5.200218 |
| 1651257840 | $5.125 | $5.125 | $5.125 | $5.125 | 1,100 | $5.200129 |
| 1651257900 | $5.13 | $5.13 | $5.125 | $5.125 | 1,800 | $5.199988 |
| 1651257960 | $5.1299 | $5.1299 | $5.11 | $5.115 | 11,714 | $5.199016 |
| 1651258020 | $5.11 | $5.115 | $5.11 | $5.115 | 2,753 | $5.198765 |
| 1651258080 | $5.115 | $5.1164 | $5.115 | $5.1164 | 300 | $5.198739 |
| 1651258200 | $5.115 | $5.12 | $5.115 | $5.12 | 300 | $5.198712 |
| 1651258260 | $5.12 | $5.12 | $5.11 | $5.12 | 3,000 | $5.198454 |
| 1651258320 | $5.1191 | $5.12 | $5.115 | $5.115 | 1,700 | $5.19831 |
| 1651258380 | $5.115 | $5.115 | $5.115 | $5.115 | 100 | $5.198299 |
| 1651258440 | $5.12 | $5.12 | $5.115 | $5.115 | 1,320 | $5.198189 |
| 1651258500 | $5.1187 | $5.12 | $5.115 | $5.12 | 500 | $5.198147 |
| 1651258560 | $5.115 | $5.12 | $5.115 | $5.115 | 400 | $5.198114 |
| 1651258620 | $5.115 | $5.12 | $5.11 | $5.115 | 1,520 | $5.197976 |
| 1651258680 | $5.115 | $5.12 | $5.11 | $5.115 | 7,059 | $5.197367 |
| 1651258740 | $5.12 | $5.12 | $5.11 | $5.115 | 3,933 | $5.197032 |
| 1651258800 | $5.115 | $5.12 | $5.11 | $5.115 | 800 | $5.196973 |
| 1651258860 | $5.115 | $5.115 | $5.11 | $5.115 | 1,394 | $5.196854 |
| 1651258920 | $5.115 | $5.115 | $5.115 | $5.115 | 200 | $5.196838 |
| 1651258980 | $5.12 | $5.12 | $5.11 | $5.115 | 3,295 | $5.196559 |
| 1651259040 | $5.115 | $5.12 | $5.11 | $5.115 | 3,100 | $5.196296 |
| 1651259100 | $5.11 | $5.11 | $5.07 | $5.075 | 72,730 | $5.188835 |
| 1651259160 | $5.075 | $5.10 | $5.05 | $5.08 | 42,922 | $5.184327 |
| 1651259220 | $5.08 | $5.08 | $5.03 | $5.065 | 33,890 | $5.180524 |
| 1651259280 | $5.065 | $5.065 | $5.06 | $5.06 | 500 | $5.180478 |
| 1651259340 | $5.065 | $5.075 | $5.065 | $5.075 | 7,099 | $5.179784 |
| 1651259400 | $5.075 | $5.075 | $5.065 | $5.07 | 3,568 | $5.179449 |
| 1651259460 | $5.065 | $5.08 | $5.065 | $5.075 | 3,400 | $5.179133 |
| 1651259520 | $5.075 | $5.08 | $5.065 | $5.07 | 2,011 | $5.178941 |
| 1651259580 | $5.0725 | $5.08 | $5.07 | $5.0725 | 2,248 | $5.17875 |
| 1651259640 | $5.08 | $5.08 | $5.07 | $5.075 | 2,100 | $5.178563 |
| 1651259700 | $5.08 | $5.08 | $5.07 | $5.07 | 800 | $5.178493 |
| 1651259760 | $5.07 | $5.08 | $5.07 | $5.07 | 1,867 | $5.178323 |
| 1651259820 | $5.07 | $5.08 | $5.07 | $5.08 | 4,046 | $5.177957 |
| 1651259880 | $5.075 | $5.095 | $5.075 | $5.095 | 8,508 | $5.177263 |
| 1651259940 | $5.095 | $5.095 | $5.095 | $5.095 | 600 | $5.17722 |
| 1651260000 | $5.095 | $5.095 | $5.08 | $5.08 | 11,980 | $5.176336 |
| 1651260060 | $5.08 | $5.09 | $5.065 | $5.065 | 7,863 | $5.175676 |
| 1651260120 | $5.07 | $5.08 | $5.06 | $5.07 | 6,513 | $5.175089 |
| 1651260180 | $5.07 | $5.08 | $5.07 | $5.075 | 1,600 | $5.174959 |
| 1651260240 | $5.08 | $5.11 | $5.08 | $5.11 | 6,983 | $5.174499 |
| 1651260300 | $5.12 | $5.13 | $5.11 | $5.13 | 2,308 | $5.174395 |
| 1651260360 | $5.12 | $5.125 | $5.10 | $5.105 | 6,905 | $5.174056 |
| 1651260420 | $5.105 | $5.11 | $5.105 | $5.11 | 1,100 | $5.173996 |
| 1651260480 | $5.11 | $5.11 | $5.095 | $5.095 | 2,696 | $5.173834 |
| 1651260540 | $5.095 | $5.095 | $5.09 | $5.09 | 300 | $5.173813 |
| 1651260600 | $5.095 | $5.10 | $5.09 | $5.095 | 660 | $5.17377 |
| 1651260660 | $5.10 | $5.10 | $5.095 | $5.095 | 2,514 | $5.173618 |
| 1651260720 | $5.10 | $5.11 | $5.10 | $5.105 | 1,200 | $5.173545 |
| 1651260780 | $5.11 | $5.11 | $5.10 | $5.11 | 1,499 | $5.173466 |
| 1651260840 | $5.105 | $5.11 | $5.10 | $5.105 | 1,292 | $5.173394 |
| 1651260900 | $5.10 | $5.10 | $5.095 | $5.10 | 3,940 | $5.173158 |
| 1651260960 | $5.095 | $5.105 | $5.09 | $5.105 | 4,260 | $5.172892 |
| 1651261020 | $5.10 | $5.105 | $5.095 | $5.10 | 2,513 | $5.172746 |
| 1651261080 | $5.10 | $5.10 | $5.10 | $5.10 | 300 | $5.172725 |
| 1651261140 | $5.10 | $5.105 | $5.10 | $5.10 | 3,600 | $5.172523 |
| 1651261200 | $5.0988 | $5.10 | $5.095 | $5.10 | 1,800 | $5.172413 |
| 1651261260 | $5.10 | $5.10 | $5.10 | $5.10 | 200 | $5.1724 |
| 1651261320 | $5.095 | $5.10 | $5.095 | $5.10 | 600 | $5.172363 |
| 1651261380 | $5.095 | $5.10 | $5.095 | $5.095 | 1,463 | $5.172276 |
| 1651261440 | $5.095 | $5.10 | $5.095 | $5.10 | 1,760 | $5.172173 |
| 1651261500 | $5.09 | $5.11 | $5.09 | $5.11 | 4,266 | $5.171933 |
| 1651261560 | $5.11 | $5.11 | $5.10 | $5.105 | 16,028 | $5.171052 |
| 1651261620 | $5.10 | $5.105 | $5.09 | $5.09 | 1,861 | $5.170944 |
| 1651261680 | $5.095 | $5.095 | $5.095 | $5.095 | 1,000 | $5.170881 |
| 1651261740 | $5.095 | $5.10 | $5.095 | $5.10 | 2,200 | $5.170758 |
| 1651261800 | $5.11 | $5.11 | $5.10 | $5.10 | 11,856 | $5.169746 |
| 1651261860 | $5.10 | $5.105 | $5.10 | $5.105 | 4,600 | $5.169491 |
| 1651261920 | $5.10 | $5.105 | $5.08 | $5.085 | 19,557 | $5.168388 |
| 1651261980 | $5.09 | $5.09 | $5.08 | $5.09 | 2,901 | $5.168206 |
| 1651262040 | $5.08 | $5.09 | $5.08 | $5.09 | 3,747 | $5.167511 |
| 1651262100 | $5.085 | $5.10 | $5.08 | $5.095 | 18,515 | $5.166429 |
| 1651262160 | $5.095 | $5.10 | $5.095 | $5.10 | 3,895 | $5.166229 |
| 1651262220 | $5.10 | $5.10 | $5.09 | $5.095 | 13,796 | $5.165524 |
| 1651262280 | $5.095 | $5.10 | $5.08 | $5.08 | 22,354 | $5.164342 |
| 1651262340 | $5.08 | $5.085 | $5.06 | $5.07 | 41,592 | $5.161268 |
| 1651262400 | $5.07 | $5.08 | $5.07 | $5.08 | 500 | $5.156813 |
| 1651262520 | $5.08 | $5.08 | $5.08 | $5.08 | 2,088 | $5.156711 |
| 1651262580 | $5.08 | $5.08 | $5.08 | $5.08 | 7,874 | $5.156327 |
| 1651262640 | $5.08 | $5.08 | $5.08 | $5.08 | 500 | $5.156303 |
| 1651263120 | $5.10 | $5.10 | $5.10 | $5.10 | 1,123 | $5.156263 |
| 1651263180 | $5.10 | $5.10 | $5.10 | $5.10 | 1,200 | $5.15622 |
| 1651263300 | $5.10 | $5.10 | $5.10 | $5.10 | 100 | $5.156813 |
| 1651266120 | $5.03 | $5.03 | $5.03 | $5.03 | 236 | $5.156793 |
| 1651267560 | $5.01 | $5.01 | $5.01 | $5.01 | 2,000 | $5.15663 |
| 1651270800 | $5.01 | $5.01 | $5.01 | $5.01 | 892 | $5.156728 |
| 1651273560 | $5.09 | $5.09 | $5.09 | $5.09 | 1,493 | $5.15675 |
| 1651275060 | $5.10 | $5.10 | $5.10 | $5.10 | 7,758 | $5.156542 |