BIRD Historical Intraday Prices
One-Minute OHLCV Data From May 2, 2022.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1651483320 | $5.54 | $5.54 | $5.54 | $5.54 | 100 | $5.54 |
| 1651489200 | $5.12 | $5.12 | $5.12 | $5.12 | 100 | $5.330414 |
| 1651492800 | $5.12 | $5.12 | $5.12 | $5.12 | 100 | $5.244346 |
| 1651493880 | $5.1199 | $5.1199 | $5.1199 | $5.1199 | 1,000 | $5.151477 |
| 1651496100 | $5.04 | $5.04 | $5.04 | $5.04 | 145 | $5.125849 |
| 1651496640 | $5.11 | $5.11 | $5.11 | $5.11 | 351 | $5.123283 |
| 1651497060 | $5.12 | $5.12 | $5.12 | $5.12 | 250 | $5.122037 |
| 1651497540 | $5.03 | $5.03 | $5.01 | $5.01 | 498 | $5.105004 |
| 1651498200 | $5.10 | $5.20 | $5.0967 | $5.20 | 45,248 | $5.102326 |
| 1651498260 | $5.1875 | $5.1875 | $5.175 | $5.175 | 400 | $5.103002 |
| 1651498320 | $5.15 | $5.175 | $5.12 | $5.175 | 2,711 | $5.105229 |
| 1651498380 | $5.175 | $5.18 | $5.14 | $5.14 | 3,309 | $5.109181 |
| 1651498440 | $5.115 | $5.155 | $5.11 | $5.155 | 2,600 | $5.11049 |
| 1651498500 | $5.155 | $5.22 | $5.14 | $5.20 | 29,868 | $5.125555 |
| 1651498560 | $5.21 | $5.21 | $5.17 | $5.18 | 2,500 | $5.127858 |
| 1651498620 | $5.19 | $5.20 | $5.19 | $5.19 | 1,646 | $5.129061 |
| 1651498680 | $5.1899 | $5.1899 | $5.175 | $5.185 | 6,976 | $5.132907 |
| 1651498740 | $5.22 | $5.24 | $5.22 | $5.24 | 2,278 | $5.135271 |
| 1651498800 | $5.24 | $5.24 | $5.22 | $5.23 | 2,816 | $5.137815 |
| 1651498860 | $5.23 | $5.23 | $5.195 | $5.205 | 1,400 | $5.13878 |
| 1651498920 | $5.21 | $5.24 | $5.20 | $5.24 | 5,219 | $5.143021 |
| 1651498980 | $5.245 | $5.29 | $5.245 | $5.29 | 6,688 | $5.15024 |
| 1651499040 | $5.28 | $5.29 | $5.26 | $5.285 | 2,960 | $5.153431 |
| 1651499100 | $5.295 | $5.30 | $5.285 | $5.29 | 15,825 | $5.1701 |
| 1651499160 | $5.29 | $5.3399 | $5.285 | $5.325 | 10,997 | $5.181447 |
| 1651499220 | $5.325 | $5.325 | $5.30 | $5.30 | 7,252 | $5.187524 |
| 1651499280 | $5.305 | $5.31 | $5.30 | $5.30 | 10,582 | $5.195233 |
| 1651499340 | $5.30 | $5.30 | $5.27 | $5.275 | 13,962 | $5.202255 |
| 1651499400 | $5.275 | $5.30 | $5.255 | $5.295 | 15,373 | $5.208505 |
| 1651499460 | $5.295 | $5.3399 | $5.295 | $5.335 | 8,166 | $5.212479 |
| 1651499520 | $5.3375 | $5.39 | $5.325 | $5.385 | 32,723 | $5.232142 |
| 1651499580 | $5.385 | $5.385 | $5.36 | $5.36 | 5,050 | $5.23521 |
| 1651499640 | $5.365 | $5.37 | $5.36 | $5.365 | 4,491 | $5.237691 |
| 1651499700 | $5.37 | $5.40 | $5.365 | $5.395 | 6,922 | $5.241441 |
| 1651499760 | $5.395 | $5.4741 | $5.395 | $5.4741 | 12,297 | $5.250362 |
| 1651499820 | $5.465 | $5.47 | $5.46 | $5.46 | 5,751 | $5.254915 |
| 1651499880 | $5.46 | $5.46 | $5.445 | $5.45 | 2,955 | $5.257507 |
| 1651499940 | $5.44 | $5.44 | $5.435 | $5.435 | 2,500 | $5.259556 |
| 1651500000 | $5.43 | $5.43 | $5.40 | $5.41 | 4,604 | $5.262221 |
| 1651500060 | $5.39 | $5.39 | $5.37 | $5.38 | 2,489 | $5.263298 |
| 1651500120 | $5.36 | $5.37 | $5.36 | $5.37 | 1,173 | $5.263753 |
| 1651500180 | $5.36 | $5.37 | $5.325 | $5.33 | 22,730 | $5.269497 |
| 1651500240 | $5.33 | $5.34 | $5.32 | $5.32 | 8,908 | $5.271219 |
| 1651500300 | $5.32 | $5.32 | $5.30 | $5.31 | 2,859 | $5.271601 |
| 1651500360 | $5.30 | $5.315 | $5.28 | $5.28 | 3,681 | $5.271932 |
| 1651500420 | $5.27 | $5.31 | $5.27 | $5.30 | 12,462 | $5.272544 |
| 1651500480 | $5.30 | $5.305 | $5.30 | $5.30 | 2,741 | $5.272774 |
| 1651500540 | $5.30 | $5.31 | $5.30 | $5.305 | 3,795 | $5.273123 |
| 1651500600 | $5.30 | $5.305 | $5.30 | $5.30 | 1,170 | $5.273223 |
| 1651500660 | $5.305 | $5.3075 | $5.3001 | $5.3001 | 10,705 | $5.274055 |
| 1651500720 | $5.305 | $5.305 | $5.25 | $5.265 | 9,605 | $5.274289 |
| 1651500780 | $5.26 | $5.2688 | $5.26 | $5.2688 | 978 | $5.274257 |
| 1651500840 | $5.27 | $5.30 | $5.27 | $5.30 | 5,985 | $5.274378 |
| 1651500900 | $5.295 | $5.315 | $5.2949 | $5.315 | 1,828 | $5.274512 |
| 1651500960 | $5.3104 | $5.32 | $5.29 | $5.29 | 5,104 | $5.274937 |
| 1651501020 | $5.30 | $5.305 | $5.295 | $5.30 | 5,728 | $5.275316 |
| 1651501080 | $5.30 | $5.3075 | $5.30 | $5.305 | 1,902 | $5.275463 |
| 1651501140 | $5.305 | $5.305 | $5.305 | $5.305 | 600 | $5.275509 |
| 1651501200 | $5.30 | $5.30 | $5.29 | $5.30 | 5,837 | $5.275824 |
| 1651501260 | $5.29 | $5.30 | $5.275 | $5.28 | 6,800 | $5.276123 |
| 1651501320 | $5.28 | $5.305 | $5.28 | $5.305 | 4,943 | $5.27642 |
| 1651501380 | $5.305 | $5.31 | $5.30 | $5.305 | 1,483 | $5.276524 |
| 1651501440 | $5.305 | $5.32 | $5.305 | $5.315 | 12,524 | $5.277511 |
| 1651501500 | $5.315 | $5.32 | $5.31 | $5.315 | 7,967 | $5.278228 |
| 1651501560 | $5.315 | $5.36 | $5.315 | $5.355 | 16,316 | $5.280226 |
| 1651501620 | $5.3588 | $5.3588 | $5.34 | $5.345 | 8,016 | $5.281474 |
| 1651501680 | $5.345 | $5.39 | $5.345 | $5.39 | 7,200 | $5.282648 |
| 1651501740 | $5.39 | $5.42 | $5.39 | $5.415 | 8,041 | $5.284794 |
| 1651501800 | $5.415 | $5.43 | $5.415 | $5.42 | 13,550 | $5.288779 |
| 1651501860 | $5.425 | $5.43 | $5.42 | $5.425 | 2,731 | $5.289543 |
| 1651501920 | $5.425 | $5.44 | $5.42 | $5.435 | 19,896 | $5.295071 |
| 1651501980 | $5.435 | $5.44 | $5.435 | $5.435 | 5,000 | $5.296459 |
| 1651502040 | $5.435 | $5.44 | $5.43 | $5.435 | 6,192 | $5.298145 |
| 1651502100 | $5.43 | $5.44 | $5.42 | $5.42 | 10,633 | $5.300886 |
| 1651502160 | $5.43 | $5.43 | $5.41 | $5.415 | 9,579 | $5.303109 |
| 1651502220 | $5.415 | $5.42 | $5.40 | $5.40 | 10,428 | $5.305176 |
| 1651502280 | $5.395 | $5.40 | $5.39 | $5.39 | 1,500 | $5.305398 |
| 1651502340 | $5.39 | $5.40 | $5.39 | $5.39 | 17,526 | $5.308073 |
| 1651502400 | $5.39 | $5.40 | $5.39 | $5.40 | 3,913 | $5.308683 |
| 1651502460 | $5.398 | $5.41 | $5.38 | $5.38 | 31,999 | $5.313325 |
| 1651502520 | $5.39 | $5.41 | $5.39 | $5.3989 | 8,448 | $5.314531 |
| 1651502580 | $5.3993 | $5.3993 | $5.37 | $5.37 | 8,141 | $5.315447 |
| 1651502640 | $5.37 | $5.37 | $5.335 | $5.35 | 5,050 | $5.315745 |
| 1651502700 | $5.34 | $5.345 | $5.34 | $5.345 | 500 | $5.315767 |
| 1651502760 | $5.349 | $5.3492 | $5.345 | $5.345 | 1,433 | $5.315859 |
| 1651502820 | $5.3499 | $5.35 | $5.345 | $5.345 | 23,100 | $5.316891 |
| 1651502880 | $5.345 | $5.36 | $5.34 | $5.355 | 4,551 | $5.317137 |
| 1651502940 | $5.3561 | $5.39 | $5.355 | $5.39 | 6,557 | $5.317665 |
| 1651503000 | $5.395 | $5.4009 | $5.39 | $5.4009 | 1,516 | $5.31785 |
| 1651503060 | $5.405 | $5.41 | $5.37 | $5.39 | 306,873 | $5.334683 |
| 1651503120 | $5.39 | $5.405 | $5.39 | $5.395 | 4,193 | $5.334945 |
| 1651503180 | $5.3912 | $5.40 | $5.3912 | $5.40 | 498 | $5.334991 |
| 1651503240 | $5.395 | $5.40 | $5.395 | $5.395 | 2,405 | $5.335137 |
| 1651503300 | $5.395 | $5.405 | $5.39 | $5.40 | 4,356 | $5.33541 |
| 1651503360 | $5.40 | $5.405 | $5.39 | $5.39 | 7,099 | $5.335847 |
| 1651503420 | $5.38 | $5.38 | $5.345 | $5.345 | 2,413 | $5.335926 |
| 1651503480 | $5.345 | $5.3498 | $5.3401 | $5.345 | 600 | $5.335931 |
| 1651503540 | $5.3492 | $5.37 | $5.3492 | $5.37 | 3,606 | $5.336011 |
| 1651503600 | $5.37 | $5.37 | $5.35 | $5.355 | 1,584 | $5.336049 |
| 1651503660 | $5.355 | $5.355 | $5.34 | $5.34 | 2,100 | $5.33608 |
| 1651503720 | $5.345 | $5.355 | $5.345 | $5.355 | 3,550 | $5.336132 |
| 1651503780 | $5.355 | $5.355 | $5.34 | $5.34 | 4,217 | $5.336192 |
| 1651503840 | $5.34 | $5.345 | $5.34 | $5.34 | 536 | $5.336195 |
| 1651503900 | $5.34 | $5.345 | $5.34 | $5.345 | 542 | $5.336197 |
| 1651503960 | $5.34 | $5.36 | $5.34 | $5.355 | 9,400 | $5.336356 |
| 1651504020 | $5.355 | $5.36 | $5.34 | $5.35 | 7,303 | $5.336443 |
| 1651504080 | $5.335 | $5.34 | $5.335 | $5.34 | 6,977 | $5.336463 |
| 1651504140 | $5.345 | $5.35 | $5.34 | $5.345 | 2,458 | $5.336475 |
| 1651504200 | $5.345 | $5.35 | $5.345 | $5.345 | 368 | $5.336479 |
| 1651504260 | $5.34 | $5.345 | $5.335 | $5.34 | 3,874 | $5.336492 |
| 1651504320 | $5.35 | $5.37 | $5.35 | $5.37 | 1,908 | $5.336532 |
| 1651504380 | $5.365 | $5.37 | $5.36 | $5.365 | 2,000 | $5.336584 |
| 1651504440 | $5.365 | $5.365 | $5.365 | $5.365 | 400 | $5.336594 |
| 1651504500 | $5.365 | $5.3675 | $5.35 | $5.35 | 3,411 | $5.33667 |
| 1651504560 | $5.35 | $5.35 | $5.335 | $5.335 | 1,937 | $5.336685 |
| 1651504620 | $5.3389 | $5.3389 | $5.32 | $5.325 | 2,240 | $5.336667 |
| 1651504680 | $5.32 | $5.325 | $5.315 | $5.315 | 2,258 | $5.336625 |
| 1651504740 | $5.315 | $5.34 | $5.315 | $5.335 | 6,759 | $5.336549 |
| 1651504800 | $5.335 | $5.35 | $5.335 | $5.345 | 726 | $5.336555 |
| 1651504860 | $5.345 | $5.35 | $5.345 | $5.35 | 1,100 | $5.336566 |
| 1651504920 | $5.345 | $5.3575 | $5.345 | $5.3575 | 5,849 | $5.336652 |
| 1651504980 | $5.355 | $5.36 | $5.355 | $5.355 | 1,400 | $5.33668 |
| 1651505040 | $5.355 | $5.36 | $5.3201 | $5.34 | 23,979 | $5.336622 |
| 1651505100 | $5.35 | $5.355 | $5.335 | $5.355 | 2,070 | $5.336632 |
| 1651505160 | $5.355 | $5.36 | $5.355 | $5.355 | 1,300 | $5.336655 |
| 1651505220 | $5.35 | $5.35 | $5.33 | $5.33 | 3,798 | $5.33667 |
| 1651505280 | $5.3211 | $5.33 | $5.3211 | $5.33 | 2,618 | $5.336653 |
| 1651505340 | $5.34 | $5.34 | $5.3304 | $5.34 | 3,816 | $5.336635 |
| 1651505400 | $5.34 | $5.35 | $5.34 | $5.34 | 4,947 | $5.336652 |
| 1651505460 | $5.33 | $5.33 | $5.325 | $5.325 | 2,500 | $5.336635 |
| 1651505520 | $5.32 | $5.33 | $5.32 | $5.33 | 3,286 | $5.33659 |
| 1651505580 | $5.34 | $5.355 | $5.34 | $5.3542 | 1,400 | $5.336607 |
| 1651505640 | $5.355 | $5.355 | $5.345 | $5.345 | 26,100 | $5.336808 |
| 1651505700 | $5.345 | $5.35 | $5.345 | $5.35 | 28,400 | $5.337021 |
| 1651505760 | $5.35 | $5.36 | $5.35 | $5.355 | 5,000 | $5.337099 |
| 1651505820 | $5.355 | $5.355 | $5.345 | $5.35 | 1,900 | $5.33712 |
| 1651505880 | $5.345 | $5.35 | $5.34 | $5.35 | 1,200 | $5.337129 |
| 1651505940 | $5.345 | $5.345 | $5.33 | $5.335 | 6,321 | $5.337143 |
| 1651506000 | $5.335 | $5.335 | $5.33 | $5.33 | 564 | $5.33714 |
| 1651506060 | $5.335 | $5.35 | $5.335 | $5.345 | 2,378 | $5.33715 |
| 1651506120 | $5.345 | $5.345 | $5.32 | $5.33 | 5,093 | $5.337118 |
| 1651506180 | $5.3261 | $5.35 | $5.325 | $5.35 | 8,606 | $5.337115 |
| 1651506240 | $5.355 | $5.355 | $5.345 | $5.35 | 1,800 | $5.337138 |
| 1651506300 | $5.345 | $5.345 | $5.33 | $5.33 | 2,016 | $5.337142 |
| 1651506360 | $5.335 | $5.335 | $5.33 | $5.335 | 700 | $5.337138 |
| 1651506420 | $5.335 | $5.355 | $5.335 | $5.35 | 3,154 | $5.33716 |
| 1651506480 | $5.34 | $5.345 | $5.34 | $5.345 | 422 | $5.337162 |
| 1651506540 | $5.345 | $5.3492 | $5.345 | $5.3492 | 1,100 | $5.337172 |
| 1651506600 | $5.34 | $5.355 | $5.34 | $5.355 | 4,669 | $5.337225 |
| 1651506660 | $5.355 | $5.36 | $5.355 | $5.355 | 1,000 | $5.33724 |
| 1651506720 | $5.3575 | $5.36 | $5.35 | $5.355 | 3,804 | $5.337302 |
| 1651506780 | $5.355 | $5.355 | $5.35 | $5.35 | 2,290 | $5.337326 |
| 1651506840 | $5.35 | $5.35 | $5.345 | $5.345 | 287 | $5.33733 |
| 1651506900 | $5.345 | $5.345 | $5.345 | $5.345 | 100 | $5.337329 |
| 1651506960 | $5.34 | $5.36 | $5.34 | $5.355 | 4,744 | $5.337382 |
| 1651507020 | $5.36 | $5.37 | $5.36 | $5.365 | 2,197 | $5.337431 |
| 1651507080 | $5.36 | $5.365 | $5.36 | $5.365 | 3,400 | $5.337498 |
| 1651507140 | $5.365 | $5.3675 | $5.36 | $5.365 | 1,210 | $5.337525 |
| 1651507200 | $5.365 | $5.365 | $5.355 | $5.355 | 3,700 | $5.337591 |
| 1651507260 | $5.35 | $5.355 | $5.35 | $5.35 | 2,279 | $5.337614 |
| 1651507320 | $5.34 | $5.35 | $5.34 | $5.35 | 478 | $5.337616 |
| 1651507380 | $5.34 | $5.34 | $5.335 | $5.335 | 1,600 | $5.337618 |
| 1651507440 | $5.33 | $5.34 | $5.32 | $5.34 | 4,476 | $5.337587 |
| 1651507500 | $5.34 | $5.34 | $5.34 | $5.34 | 600 | $5.337589 |
| 1651507620 | $5.34 | $5.36 | $5.34 | $5.36 | 6,007 | $5.337635 |
| 1651507680 | $5.37 | $5.40 | $5.365 | $5.40 | 7,580 | $5.337931 |
| 1651507740 | $5.40 | $5.40 | $5.40 | $5.40 | 1,900 | $5.338021 |
| 1651507800 | $5.40 | $5.40 | $5.392 | $5.395 | 3,238 | $5.338178 |
| 1651507860 | $5.395 | $5.42 | $5.395 | $5.42 | 9,692 | $5.338686 |
| 1651507920 | $5.42 | $5.435 | $5.42 | $5.435 | 3,637 | $5.338936 |
| 1651507980 | $5.44 | $5.44 | $5.4347 | $5.435 | 2,300 | $5.339111 |
| 1651508040 | $5.44 | $5.44 | $5.435 | $5.44 | 1,370 | $5.339219 |
| 1651508100 | $5.44 | $5.44 | $5.435 | $5.435 | 500 | $5.339255 |
| 1651508160 | $5.435 | $5.44 | $5.435 | $5.435 | 900 | $5.339331 |
| 1651508220 | $5.435 | $5.44 | $5.435 | $5.44 | 2,009 | $5.339487 |
| 1651508280 | $5.44 | $5.46 | $5.44 | $5.455 | 10,422 | $5.340386 |
| 1651508340 | $5.46 | $5.46 | $5.44 | $5.45 | 16,999 | $5.341918 |
| 1651508400 | $5.445 | $5.48 | $5.445 | $5.48 | 25,493 | $5.344073 |
| 1651508460 | $5.475 | $5.49 | $5.47 | $5.49 | 17,157 | $5.345804 |
| 1651508520 | $5.49 | $5.5099 | $5.49 | $5.505 | 19,043 | $5.347991 |
| 1651508580 | $5.505 | $5.51 | $5.5041 | $5.505 | 7,392 | $5.34883 |
| 1651508640 | $5.505 | $5.505 | $5.49 | $5.495 | 18,260 | $5.35081 |
| 1651508700 | $5.495 | $5.495 | $5.47 | $5.475 | 8,890 | $5.351641 |
| 1651508760 | $5.47 | $5.52 | $5.47 | $5.52 | 26,161 | $5.353965 |
| 1651508820 | $5.5162 | $5.54 | $5.5162 | $5.53 | 1,964 | $5.354197 |
| 1651508880 | $5.53 | $5.53 | $5.525 | $5.53 | 700 | $5.354278 |
| 1651508940 | $5.525 | $5.525 | $5.51 | $5.515 | 23,705 | $5.356893 |
| 1651509000 | $5.51 | $5.5199 | $5.48 | $5.48 | 7,263 | $5.357626 |
| 1651509060 | $5.485 | $5.4981 | $5.465 | $5.4981 | 12,054 | $5.358597 |
| 1651509120 | $5.50 | $5.525 | $5.50 | $5.52 | 24,749 | $5.361106 |
| 1651509180 | $5.52 | $5.52 | $5.51 | $5.515 | 2,620 | $5.361379 |
| 1651509240 | $5.515 | $5.5265 | $5.515 | $5.5265 | 1,700 | $5.361559 |
| 1651509300 | $5.53 | $5.535 | $5.49 | $5.495 | 8,687 | $5.362462 |
| 1651509360 | $5.50 | $5.515 | $5.495 | $5.515 | 22,864 | $5.364633 |
| 1651509420 | $5.51 | $5.51 | $5.50 | $5.50 | 1,611 | $5.364793 |
| 1651509480 | $5.51 | $5.53 | $5.5057 | $5.53 | 2,064 | $5.364984 |
| 1651509540 | $5.52 | $5.525 | $5.51 | $5.51 | 2,226 | $5.365209 |
| 1651509600 | $5.52 | $5.535 | $5.52 | $5.52 | 6,700 | $5.365919 |
| 1651509660 | $5.525 | $5.525 | $5.51 | $5.52 | 3,066 | $5.36622 |
| 1651509720 | $5.51 | $5.51 | $5.50 | $5.5008 | 1,182 | $5.366328 |
| 1651509780 | $5.505 | $5.51 | $5.505 | $5.505 | 933 | $5.36642 |
| 1651509840 | $5.505 | $5.51 | $5.505 | $5.51 | 200 | $5.36643 |
| 1651509900 | $5.51 | $5.51 | $5.49 | $5.49 | 4,869 | $5.366843 |
| 1651509960 | $5.485 | $5.49 | $5.47 | $5.49 | 5,550 | $5.367247 |
| 1651510020 | $5.4873 | $5.50 | $5.4873 | $5.50 | 1,700 | $5.36739 |
| 1651510080 | $5.505 | $5.505 | $5.505 | $5.505 | 20,200 | $5.369129 |
| 1651510140 | $5.5088 | $5.5088 | $5.5088 | $5.5088 | 100 | $5.369145 |
| 1651510200 | $5.50 | $5.535 | $5.50 | $5.52 | 12,093 | $5.370263 |
| 1651510260 | $5.52 | $5.53 | $5.52 | $5.53 | 716 | $5.370331 |
| 1651510320 | $5.525 | $5.53 | $5.52 | $5.53 | 500 | $5.370394 |
| 1651510380 | $5.53 | $5.535 | $5.52 | $5.53 | 6,793 | $5.371056 |
| 1651510440 | $5.52 | $5.52 | $5.50 | $5.50 | 17,955 | $5.372597 |
| 1651510500 | $5.50 | $5.505 | $5.50 | $5.505 | 2,629 | $5.372853 |
| 1651510560 | $5.505 | $5.51 | $5.49 | $5.495 | 2,500 | $5.37305 |
| 1651510620 | $5.49 | $5.49 | $5.465 | $5.465 | 4,878 | $5.37339 |
| 1651510680 | $5.46 | $5.46 | $5.46 | $5.46 | 100 | $5.373396 |
| 1651510740 | $5.46 | $5.47 | $5.445 | $5.47 | 6,158 | $5.373697 |
| 1651510800 | $5.46 | $5.465 | $5.4533 | $5.4533 | 2,958 | $5.373854 |
| 1651510860 | $5.45 | $5.455 | $5.445 | $5.45 | 3,353 | $5.374008 |
| 1651510920 | $5.45 | $5.455 | $5.45 | $5.455 | 669 | $5.374039 |
| 1651510980 | $5.46 | $5.46 | $5.44 | $5.44 | 4,195 | $5.374229 |
| 1651511040 | $5.445 | $5.45 | $5.445 | $5.45 | 2,150 | $5.374326 |
| 1651511100 | $5.455 | $5.46 | $5.455 | $5.46 | 200 | $5.374336 |
| 1651511160 | $5.455 | $5.46 | $5.44 | $5.44 | 3,060 | $5.374483 |
| 1651511220 | $5.4487 | $5.45 | $5.445 | $5.445 | 2,818 | $5.3746 |
| 1651511280 | $5.445 | $5.47 | $5.445 | $5.465 | 4,950 | $5.374866 |
| 1651511340 | $5.47 | $5.475 | $5.465 | $5.47 | 1,903 | $5.374978 |
| 1651511400 | $5.47 | $5.48 | $5.46 | $5.48 | 2,984 | $5.375148 |
| 1651511460 | $5.4709 | $5.4709 | $5.47 | $5.47 | 2,493 | $5.375294 |
| 1651511520 | $5.47 | $5.47 | $5.46 | $5.465 | 1,345 | $5.375355 |
| 1651511580 | $5.465 | $5.465 | $5.46 | $5.465 | 500 | $5.375381 |
| 1651511640 | $5.465 | $5.465 | $5.465 | $5.465 | 300 | $5.375397 |
| 1651511700 | $5.47 | $5.47 | $5.465 | $5.465 | 151,200 | $5.383205 |
| 1651511760 | $5.465 | $5.465 | $5.465 | $5.465 | 475 | $5.383226 |
| 1651511820 | $5.46 | $5.465 | $5.445 | $5.445 | 7,850 | $5.383541 |
| 1651511880 | $5.4401 | $5.4401 | $5.44 | $5.44 | 1,457 | $5.383588 |
| 1651511940 | $5.43 | $5.43 | $5.43 | $5.43 | 726 | $5.383608 |
| 1651512000 | $5.435 | $5.435 | $5.43 | $5.43 | 582 | $5.383623 |
| 1651512060 | $5.44 | $5.44 | $5.435 | $5.435 | 2,600 | $5.383698 |
| 1651512120 | $5.44 | $5.445 | $5.44 | $5.445 | 4,119 | $5.38384 |
| 1651512240 | $5.45 | $5.47 | $5.45 | $5.47 | 5,416 | $5.384057 |
| 1651512300 | $5.465 | $5.485 | $5.465 | $5.485 | 5,886 | $5.38434 |
| 1651512360 | $5.485 | $5.485 | $5.485 | $5.485 | 400 | $5.384361 |
| 1651512420 | $5.49 | $5.49 | $5.49 | $5.49 | 1,239 | $5.384431 |
| 1651512480 | $5.49 | $5.495 | $5.4801 | $5.485 | 6,998 | $5.384825 |
| 1651512540 | $5.485 | $5.485 | $5.485 | $5.485 | 200 | $5.384839 |
| 1651512600 | $5.49 | $5.52 | $5.49 | $5.515 | 4,297 | $5.385101 |
| 1651512660 | $5.515 | $5.52 | $5.50 | $5.505 | 4,815 | $5.385427 |
| 1651512720 | $5.50 | $5.505 | $5.50 | $5.505 | 1,456 | $5.385513 |
| 1651512780 | $5.505 | $5.505 | $5.505 | $5.505 | 2,257 | $5.385679 |
| 1651512840 | $5.505 | $5.505 | $5.45 | $5.465 | 13,079 | $5.386323 |
| 1651512900 | $5.465 | $5.495 | $5.465 | $5.485 | 6,549 | $5.386636 |
| 1651512960 | $5.49 | $5.49 | $5.49 | $5.49 | 300 | $5.386655 |
| 1651513020 | $5.485 | $5.488 | $5.485 | $5.488 | 4,500 | $5.386895 |
| 1651513080 | $5.485 | $5.485 | $5.47 | $5.475 | 11,083 | $5.387434 |
| 1651513140 | $5.475 | $5.475 | $5.465 | $5.465 | 2,500 | $5.387543 |
| 1651513200 | $5.465 | $5.4799 | $5.465 | $5.4799 | 3,984 | $5.387726 |
| 1651513260 | $5.47 | $5.47 | $5.4501 | $5.455 | 4,241 | $5.387886 |
| 1651513320 | $5.455 | $5.455 | $5.455 | $5.455 | 400 | $5.387902 |
| 1651513440 | $5.45 | $5.455 | $5.45 | $5.45 | 1,300 | $5.387945 |
| 1651513500 | $5.46 | $5.46 | $5.44 | $5.44 | 3,600 | $5.388058 |
| 1651513560 | $5.44 | $5.44 | $5.41 | $5.425 | 7,803 | $5.38819 |
| 1651513620 | $5.425 | $5.425 | $5.375 | $5.375 | 3,474 | $5.388216 |
| 1651513680 | $5.375 | $5.385 | $5.375 | $5.385 | 3,374 | $5.3882 |
| 1651513740 | $5.385 | $5.385 | $5.385 | $5.385 | 100 | $5.388199 |
| 1651513800 | $5.385 | $5.395 | $5.385 | $5.395 | 1,800 | $5.388199 |
| 1651513860 | $5.40 | $5.41 | $5.40 | $5.41 | 5,764 | $5.388244 |
| 1651513920 | $5.41 | $5.41 | $5.395 | $5.398 | 5,426 | $5.388279 |
| 1651513980 | $5.395 | $5.395 | $5.385 | $5.395 | 3,869 | $5.388283 |
| 1651514040 | $5.40 | $5.41 | $5.40 | $5.40 | 2,397 | $5.3883 |
| 1651514100 | $5.41 | $5.43 | $5.41 | $5.42 | 4,044 | $5.388362 |
| 1651514160 | $5.415 | $5.415 | $5.39 | $5.40 | 5,131 | $5.388399 |
| 1651514220 | $5.405 | $5.4088 | $5.405 | $5.405 | 688 | $5.388405 |
| 1651514280 | $5.41 | $5.42 | $5.41 | $5.415 | 8,023 | $5.388499 |
| 1651514340 | $5.415 | $5.415 | $5.40 | $5.41 | 9,772 | $5.388592 |
| 1651514400 | $5.405 | $5.41 | $5.39 | $5.39 | 7,116 | $5.388629 |
| 1651514460 | $5.385 | $5.385 | $5.37 | $5.375 | 2,820 | $5.38861 |
| 1651514520 | $5.37 | $5.42 | $5.37 | $5.42 | 5,433 | $5.388625 |
| 1651514580 | $5.429 | $5.43 | $5.429 | $5.43 | 1,566 | $5.388658 |
| 1651514640 | $5.43 | $5.46 | $5.43 | $5.46 | 5,800 | $5.38879 |
| 1651514700 | $5.47 | $5.47 | $5.46 | $5.46 | 2,661 | $5.388884 |
| 1651514760 | $5.46 | $5.47 | $5.4595 | $5.4699 | 1,800 | $5.388953 |
| 1651514820 | $5.47 | $5.50 | $5.47 | $5.49 | 6,892 | $5.38929 |
| 1651514880 | $5.49 | $5.49 | $5.485 | $5.49 | 3,800 | $5.38947 |
| 1651514940 | $5.485 | $5.485 | $5.47 | $5.47 | 5,915 | $5.389732 |
| 1651515000 | $5.47 | $5.4799 | $5.47 | $5.475 | 1,299 | $5.389785 |
| 1651515060 | $5.48 | $5.485 | $5.48 | $5.485 | 2,665 | $5.389909 |
| 1651515120 | $5.485 | $5.49 | $5.47 | $5.47 | 6,173 | $5.39018 |
| 1651515180 | $5.475 | $5.475 | $5.45 | $5.45 | 9,515 | $5.390529 |
| 1651515240 | $5.45 | $5.45 | $5.445 | $5.445 | 1,736 | $5.390581 |
| 1651515300 | $5.45 | $5.45 | $5.44 | $5.45 | 2,400 | $5.390648 |
| 1651515360 | $5.445 | $5.445 | $5.445 | $5.445 | 400 | $5.390658 |
| 1651515420 | $5.445 | $5.445 | $5.445 | $5.445 | 200 | $5.390663 |
| 1651515480 | $5.45 | $5.45 | $5.44 | $5.445 | 2,800 | $5.39074 |
| 1651515540 | $5.445 | $5.445 | $5.43 | $5.435 | 6,439 | $5.390881 |
| 1651515600 | $5.435 | $5.435 | $5.43 | $5.435 | 600 | $5.390893 |
| 1651515660 | $5.43 | $5.43 | $5.425 | $5.43 | 3,800 | $5.390965 |
| 1651515720 | $5.43 | $5.45 | $5.425 | $5.425 | 3,954 | $5.39105 |
| 1651515780 | $5.43 | $5.435 | $5.43 | $5.435 | 1,280 | $5.391075 |
| 1651515840 | $5.43 | $5.43 | $5.43 | $5.43 | 1,042 | $5.391095 |
| 1651515900 | $5.42 | $5.42 | $5.41 | $5.41 | 800 | $5.391106 |
| 1651515960 | $5.4104 | $5.415 | $5.41 | $5.415 | 1,724 | $5.391123 |
| 1651516020 | $5.42 | $5.425 | $5.42 | $5.425 | 1,850 | $5.39115 |
| 1651516080 | $5.425 | $5.425 | $5.41 | $5.415 | 3,366 | $5.391192 |
| 1651516140 | $5.415 | $5.42 | $5.41 | $5.415 | 45,624 | $5.391696 |
| 1651516200 | $5.42 | $5.425 | $5.42 | $5.425 | 2,978 | $5.391736 |
| 1651516260 | $5.43 | $5.45 | $5.43 | $5.45 | 2,200 | $5.391783 |
| 1651516320 | $5.45 | $5.47 | $5.45 | $5.47 | 43,111 | $5.393047 |
| 1651516380 | $5.47 | $5.48 | $5.47 | $5.475 | 700 | $5.393068 |
| 1651516440 | $5.475 | $5.475 | $5.45 | $5.455 | 8,062 | $5.393339 |
| 1651516500 | $5.45 | $5.45 | $5.445 | $5.445 | 3,025 | $5.393417 |
| 1651516560 | $5.45 | $5.45 | $5.435 | $5.435 | 1,900 | $5.393456 |
| 1651516620 | $5.435 | $5.4595 | $5.435 | $5.4595 | 4,100 | $5.393561 |
| 1651516680 | $5.45 | $5.45 | $5.43 | $5.435 | 8,860 | $5.39374 |
| 1651516740 | $5.435 | $5.44 | $5.42 | $5.425 | 3,900 | $5.393806 |
| 1651516800 | $5.42 | $5.43 | $5.42 | $5.43 | 1,100 | $5.393822 |
| 1651516860 | $5.43 | $5.44 | $5.43 | $5.44 | 2,700 | $5.393875 |
| 1651516920 | $5.44 | $5.45 | $5.44 | $5.44 | 5,200 | $5.393986 |
| 1651516980 | $5.44 | $5.44 | $5.435 | $5.435 | 900 | $5.394004 |
| 1651517040 | $5.44 | $5.45 | $5.44 | $5.45 | 1,200 | $5.394031 |
| 1651517100 | $5.45 | $5.51 | $5.45 | $5.50 | 35,935 | $5.39563 |
| 1651517160 | $5.505 | $5.5094 | $5.50 | $5.50 | 5,202 | $5.395891 |
| 1651517220 | $5.50 | $5.515 | $5.50 | $5.51 | 3,394 | $5.39604 |
| 1651517280 | $5.515 | $5.53 | $5.515 | $5.53 | 1,130 | $5.396102 |
| 1651517340 | $5.53 | $5.54 | $5.53 | $5.54 | 1,650 | $5.396203 |
| 1651517400 | $5.54 | $5.55 | $5.535 | $5.535 | 9,683 | $5.396816 |
| 1651517460 | $5.535 | $5.535 | $5.525 | $5.535 | 10,364 | $5.397419 |
| 1651517520 | $5.53 | $5.55 | $5.5273 | $5.55 | 6,751 | $5.397825 |
| 1651517580 | $5.55 | $5.56 | $5.5401 | $5.55 | 26,818 | $5.399559 |
| 1651517640 | $5.55 | $5.55 | $5.515 | $5.52 | 10,402 | $5.400119 |
| 1651517700 | $5.525 | $5.525 | $5.52 | $5.525 | 1,853 | $5.400214 |
| 1651517760 | $5.525 | $5.53 | $5.51 | $5.5101 | 3,295 | $5.400384 |
| 1651517820 | $5.52 | $5.52 | $5.51 | $5.515 | 2,700 | $5.400518 |
| 1651517880 | $5.515 | $5.515 | $5.51 | $5.515 | 475 | $5.400541 |
| 1651517940 | $5.52 | $5.52 | $5.49 | $5.505 | 7,115 | $5.400871 |
| 1651518000 | $5.5001 | $5.515 | $5.5001 | $5.51 | 4,942 | $5.401077 |
| 1651518060 | $5.52 | $5.52 | $5.50 | $5.50 | 50,578 | $5.403329 |
| 1651518120 | $5.505 | $5.505 | $5.46 | $5.49 | 36,251 | $5.404389 |
| 1651518180 | $5.485 | $5.50 | $5.46 | $5.495 | 29,100 | $5.405137 |
| 1651518240 | $5.50 | $5.52 | $5.50 | $5.515 | 29,856 | $5.406321 |
| 1651518300 | $5.52 | $5.52 | $5.515 | $5.52 | 600 | $5.406348 |
| 1651518360 | $5.52 | $5.54 | $5.52 | $5.54 | 6,849 | $5.406682 |
| 1651518420 | $5.54 | $5.55 | $5.535 | $5.55 | 7,573 | $5.407083 |
| 1651518480 | $5.55 | $5.55 | $5.545 | $5.55 | 3,840 | $5.407307 |
| 1651518540 | $5.55 | $5.575 | $5.55 | $5.565 | 6,887 | $5.407716 |
| 1651518600 | $5.565 | $5.58 | $5.565 | $5.58 | 2,940 | $5.407906 |
| 1651518660 | $5.5746 | $5.58 | $5.5746 | $5.58 | 3,095 | $5.408126 |
| 1651518720 | $5.58 | $5.59 | $5.57 | $5.58 | 13,943 | $5.409062 |
| 1651518780 | $5.575 | $5.58 | $5.575 | $5.58 | 3,368 | $5.409285 |
| 1651518840 | $5.58 | $5.5893 | $5.58 | $5.5893 | 4,013 | $5.409558 |
| 1651518900 | $5.59 | $5.59 | $5.56 | $5.565 | 18,937 | $5.410809 |
| 1651518960 | $5.56 | $5.56 | $5.54 | $5.54 | 4,674 | $5.411068 |
| 1651519020 | $5.535 | $5.535 | $5.515 | $5.535 | 9,132 | $5.411472 |
| 1651519080 | $5.53 | $5.53 | $5.522 | $5.53 | 1,500 | $5.411553 |
| 1651519140 | $5.53 | $5.545 | $5.53 | $5.53 | 5,310 | $5.411797 |
| 1651519260 | $5.54 | $5.55 | $5.54 | $5.55 | 1,419 | $5.411866 |
| 1651519320 | $5.55 | $5.55 | $5.545 | $5.55 | 843 | $5.411911 |
| 1651519380 | $5.545 | $5.55 | $5.545 | $5.547 | 800 | $5.411961 |
| 1651519440 | $5.55 | $5.555 | $5.5401 | $5.545 | 15,754 | $5.412808 |
| 1651519500 | $5.545 | $5.545 | $5.545 | $5.545 | 1,500 | $5.412884 |
| 1651519560 | $5.55 | $5.55 | $5.545 | $5.545 | 13,401 | $5.413574 |
| 1651519620 | $5.5492 | $5.555 | $5.545 | $5.555 | 5,664 | $5.413868 |
| 1651519680 | $5.555 | $5.5575 | $5.545 | $5.545 | 5,211 | $5.414145 |
| 1651519740 | $5.54 | $5.54 | $5.515 | $5.52 | 5,183 | $5.414402 |
| 1651519800 | $5.515 | $5.535 | $5.515 | $5.535 | 8,083 | $5.414725 |
| 1651519860 | $5.535 | $5.55 | $5.535 | $5.54 | 2,711 | $5.414859 |
| 1651519920 | $5.54 | $5.54 | $5.53 | $5.535 | 2,678 | $5.414985 |
| 1651519980 | $5.54 | $5.54 | $5.535 | $5.535 | 4,350 | $5.415181 |
| 1651520040 | $5.535 | $5.535 | $5.53 | $5.535 | 7,073 | $5.415497 |
| 1651520100 | $5.535 | $5.54 | $5.53 | $5.53 | 5,137 | $5.41573 |
| 1651520160 | $5.535 | $5.535 | $5.51 | $5.515 | 39,469 | $5.417217 |
| 1651520220 | $5.51 | $5.51 | $5.50 | $5.505 | 9,181 | $5.417523 |
| 1651520280 | $5.505 | $5.52 | $5.50 | $5.52 | 65,767 | $5.419609 |
| 1651520340 | $5.52 | $5.52 | $5.51 | $5.515 | 3,900 | $5.419745 |
| 1651520400 | $5.515 | $5.52 | $5.51 | $5.515 | 32,900 | $5.420857 |
| 1651520460 | $5.52 | $5.53 | $5.51 | $5.53 | 7,258 | $5.421122 |
| 1651520520 | $5.525 | $5.54 | $5.525 | $5.54 | 3,467 | $5.421257 |
| 1651520580 | $5.54 | $5.54 | $5.53 | $5.54 | 3,816 | $5.42142 |
| 1651520640 | $5.53 | $5.535 | $5.49 | $5.50 | 67,953 | $5.42329 |
| 1651520700 | $5.50 | $5.53 | $5.50 | $5.525 | 14,305 | $5.42373 |
| 1651520760 | $5.52 | $5.55 | $5.52 | $5.55 | 4,520 | $5.423901 |
| 1651520820 | $5.545 | $5.55 | $5.545 | $5.545 | 1,879 | $5.42398 |
| 1651520880 | $5.55 | $5.55 | $5.535 | $5.535 | 13,647 | $5.42453 |
| 1651520940 | $5.535 | $5.54 | $5.53 | $5.53 | 4,252 | $5.424687 |
| 1651521000 | $5.54 | $5.56 | $5.535 | $5.545 | 20,041 | $5.42578 |
| 1651521060 | $5.545 | $5.56 | $5.545 | $5.555 | 24,046 | $5.426828 |
| 1651521120 | $5.555 | $5.56 | $5.55 | $5.555 | 10,556 | $5.427282 |
| 1651521180 | $5.55 | $5.555 | $5.54 | $5.54 | 7,105 | $5.427561 |
| 1651521240 | $5.54 | $5.55 | $5.54 | $5.54 | 14,676 | $5.428138 |
| 1651521300 | $5.54 | $5.56 | $5.54 | $5.555 | 32,852 | $5.429462 |
| 1651521360 | $5.555 | $5.56 | $5.55 | $5.555 | 12,889 | $5.42998 |
| 1651521420 | $5.555 | $5.555 | $5.545 | $5.555 | 25,224 | $5.430986 |
| 1651521480 | $5.555 | $5.56 | $5.54 | $5.55 | 43,582 | $5.432672 |
| 1651521540 | $5.555 | $5.56 | $5.54 | $5.54 | 54,094 | $5.434693 |
| 1651521600 | $5.56 | $5.56 | $5.56 | $5.56 | 42,479 | $5.436335 |
| 1651521960 | $5.54 | $5.54 | $5.54 | $5.54 | 8,319 | $5.43657 |
| 1651522080 | $5.5925 | $5.5925 | $5.5925 | $5.5925 | 200 | $5.436579 |
| 1651522140 | $5.54 | $5.54 | $5.54 | $5.54 | 500 | $5.436594 |
| 1651522500 | $5.54 | $5.54 | $5.54 | $5.54 | 124 | $5.436601 |
| 1651523040 | $5.50 | $5.50 | $5.50 | $5.50 | 400 | $5.436332 |
| 1651524360 | $5.56 | $5.56 | $5.56 | $5.56 | 11,456 | $5.436727 |
| 1651525200 | $5.54 | $5.54 | $5.54 | $5.54 | 838 | $5.437038 |
| 1651526280 | $5.54 | $5.54 | $5.54 | $5.54 | 100 | $5.436328 |
| 1651527420 | $5.40 | $5.40 | $5.40 | $5.40 | 340 | $5.436321 |
| 1651528440 | $5.40 | $5.40 | $5.40 | $5.40 | 100 | $5.436324 |