BIRD Historical Intraday Prices

One-Minute OHLCV Data From May 2, 2022.

  1. NASDAQ
  2. >
  3. BIRD
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1651483320$5.54$5.54$5.54$5.54100$5.54
1651489200$5.12$5.12$5.12$5.12100$5.330414
1651492800$5.12$5.12$5.12$5.12100$5.244346
1651493880$5.1199$5.1199$5.1199$5.11991,000$5.151477
1651496100$5.04$5.04$5.04$5.04145$5.125849
1651496640$5.11$5.11$5.11$5.11351$5.123283
1651497060$5.12$5.12$5.12$5.12250$5.122037
1651497540$5.03$5.03$5.01$5.01498$5.105004
1651498200$5.10$5.20$5.0967$5.2045,248$5.102326
1651498260$5.1875$5.1875$5.175$5.175400$5.103002
1651498320$5.15$5.175$5.12$5.1752,711$5.105229
1651498380$5.175$5.18$5.14$5.143,309$5.109181
1651498440$5.115$5.155$5.11$5.1552,600$5.11049
1651498500$5.155$5.22$5.14$5.2029,868$5.125555
1651498560$5.21$5.21$5.17$5.182,500$5.127858
1651498620$5.19$5.20$5.19$5.191,646$5.129061
1651498680$5.1899$5.1899$5.175$5.1856,976$5.132907
1651498740$5.22$5.24$5.22$5.242,278$5.135271
1651498800$5.24$5.24$5.22$5.232,816$5.137815
1651498860$5.23$5.23$5.195$5.2051,400$5.13878
1651498920$5.21$5.24$5.20$5.245,219$5.143021
1651498980$5.245$5.29$5.245$5.296,688$5.15024
1651499040$5.28$5.29$5.26$5.2852,960$5.153431
1651499100$5.295$5.30$5.285$5.2915,825$5.1701
1651499160$5.29$5.3399$5.285$5.32510,997$5.181447
1651499220$5.325$5.325$5.30$5.307,252$5.187524
1651499280$5.305$5.31$5.30$5.3010,582$5.195233
1651499340$5.30$5.30$5.27$5.27513,962$5.202255
1651499400$5.275$5.30$5.255$5.29515,373$5.208505
1651499460$5.295$5.3399$5.295$5.3358,166$5.212479
1651499520$5.3375$5.39$5.325$5.38532,723$5.232142
1651499580$5.385$5.385$5.36$5.365,050$5.23521
1651499640$5.365$5.37$5.36$5.3654,491$5.237691
1651499700$5.37$5.40$5.365$5.3956,922$5.241441
1651499760$5.395$5.4741$5.395$5.474112,297$5.250362
1651499820$5.465$5.47$5.46$5.465,751$5.254915
1651499880$5.46$5.46$5.445$5.452,955$5.257507
1651499940$5.44$5.44$5.435$5.4352,500$5.259556
1651500000$5.43$5.43$5.40$5.414,604$5.262221
1651500060$5.39$5.39$5.37$5.382,489$5.263298
1651500120$5.36$5.37$5.36$5.371,173$5.263753
1651500180$5.36$5.37$5.325$5.3322,730$5.269497
1651500240$5.33$5.34$5.32$5.328,908$5.271219
1651500300$5.32$5.32$5.30$5.312,859$5.271601
1651500360$5.30$5.315$5.28$5.283,681$5.271932
1651500420$5.27$5.31$5.27$5.3012,462$5.272544
1651500480$5.30$5.305$5.30$5.302,741$5.272774
1651500540$5.30$5.31$5.30$5.3053,795$5.273123
1651500600$5.30$5.305$5.30$5.301,170$5.273223
1651500660$5.305$5.3075$5.3001$5.300110,705$5.274055
1651500720$5.305$5.305$5.25$5.2659,605$5.274289
1651500780$5.26$5.2688$5.26$5.2688978$5.274257
1651500840$5.27$5.30$5.27$5.305,985$5.274378
1651500900$5.295$5.315$5.2949$5.3151,828$5.274512
1651500960$5.3104$5.32$5.29$5.295,104$5.274937
1651501020$5.30$5.305$5.295$5.305,728$5.275316
1651501080$5.30$5.3075$5.30$5.3051,902$5.275463
1651501140$5.305$5.305$5.305$5.305600$5.275509
1651501200$5.30$5.30$5.29$5.305,837$5.275824
1651501260$5.29$5.30$5.275$5.286,800$5.276123
1651501320$5.28$5.305$5.28$5.3054,943$5.27642
1651501380$5.305$5.31$5.30$5.3051,483$5.276524
1651501440$5.305$5.32$5.305$5.31512,524$5.277511
1651501500$5.315$5.32$5.31$5.3157,967$5.278228
1651501560$5.315$5.36$5.315$5.35516,316$5.280226
1651501620$5.3588$5.3588$5.34$5.3458,016$5.281474
1651501680$5.345$5.39$5.345$5.397,200$5.282648
1651501740$5.39$5.42$5.39$5.4158,041$5.284794
1651501800$5.415$5.43$5.415$5.4213,550$5.288779
1651501860$5.425$5.43$5.42$5.4252,731$5.289543
1651501920$5.425$5.44$5.42$5.43519,896$5.295071
1651501980$5.435$5.44$5.435$5.4355,000$5.296459
1651502040$5.435$5.44$5.43$5.4356,192$5.298145
1651502100$5.43$5.44$5.42$5.4210,633$5.300886
1651502160$5.43$5.43$5.41$5.4159,579$5.303109
1651502220$5.415$5.42$5.40$5.4010,428$5.305176
1651502280$5.395$5.40$5.39$5.391,500$5.305398
1651502340$5.39$5.40$5.39$5.3917,526$5.308073
1651502400$5.39$5.40$5.39$5.403,913$5.308683
1651502460$5.398$5.41$5.38$5.3831,999$5.313325
1651502520$5.39$5.41$5.39$5.39898,448$5.314531
1651502580$5.3993$5.3993$5.37$5.378,141$5.315447
1651502640$5.37$5.37$5.335$5.355,050$5.315745
1651502700$5.34$5.345$5.34$5.345500$5.315767
1651502760$5.349$5.3492$5.345$5.3451,433$5.315859
1651502820$5.3499$5.35$5.345$5.34523,100$5.316891
1651502880$5.345$5.36$5.34$5.3554,551$5.317137
1651502940$5.3561$5.39$5.355$5.396,557$5.317665
1651503000$5.395$5.4009$5.39$5.40091,516$5.31785
1651503060$5.405$5.41$5.37$5.39306,873$5.334683
1651503120$5.39$5.405$5.39$5.3954,193$5.334945
1651503180$5.3912$5.40$5.3912$5.40498$5.334991
1651503240$5.395$5.40$5.395$5.3952,405$5.335137
1651503300$5.395$5.405$5.39$5.404,356$5.33541
1651503360$5.40$5.405$5.39$5.397,099$5.335847
1651503420$5.38$5.38$5.345$5.3452,413$5.335926
1651503480$5.345$5.3498$5.3401$5.345600$5.335931
1651503540$5.3492$5.37$5.3492$5.373,606$5.336011
1651503600$5.37$5.37$5.35$5.3551,584$5.336049
1651503660$5.355$5.355$5.34$5.342,100$5.33608
1651503720$5.345$5.355$5.345$5.3553,550$5.336132
1651503780$5.355$5.355$5.34$5.344,217$5.336192
1651503840$5.34$5.345$5.34$5.34536$5.336195
1651503900$5.34$5.345$5.34$5.345542$5.336197
1651503960$5.34$5.36$5.34$5.3559,400$5.336356
1651504020$5.355$5.36$5.34$5.357,303$5.336443
1651504080$5.335$5.34$5.335$5.346,977$5.336463
1651504140$5.345$5.35$5.34$5.3452,458$5.336475
1651504200$5.345$5.35$5.345$5.345368$5.336479
1651504260$5.34$5.345$5.335$5.343,874$5.336492
1651504320$5.35$5.37$5.35$5.371,908$5.336532
1651504380$5.365$5.37$5.36$5.3652,000$5.336584
1651504440$5.365$5.365$5.365$5.365400$5.336594
1651504500$5.365$5.3675$5.35$5.353,411$5.33667
1651504560$5.35$5.35$5.335$5.3351,937$5.336685
1651504620$5.3389$5.3389$5.32$5.3252,240$5.336667
1651504680$5.32$5.325$5.315$5.3152,258$5.336625
1651504740$5.315$5.34$5.315$5.3356,759$5.336549
1651504800$5.335$5.35$5.335$5.345726$5.336555
1651504860$5.345$5.35$5.345$5.351,100$5.336566
1651504920$5.345$5.3575$5.345$5.35755,849$5.336652
1651504980$5.355$5.36$5.355$5.3551,400$5.33668
1651505040$5.355$5.36$5.3201$5.3423,979$5.336622
1651505100$5.35$5.355$5.335$5.3552,070$5.336632
1651505160$5.355$5.36$5.355$5.3551,300$5.336655
1651505220$5.35$5.35$5.33$5.333,798$5.33667
1651505280$5.3211$5.33$5.3211$5.332,618$5.336653
1651505340$5.34$5.34$5.3304$5.343,816$5.336635
1651505400$5.34$5.35$5.34$5.344,947$5.336652
1651505460$5.33$5.33$5.325$5.3252,500$5.336635
1651505520$5.32$5.33$5.32$5.333,286$5.33659
1651505580$5.34$5.355$5.34$5.35421,400$5.336607
1651505640$5.355$5.355$5.345$5.34526,100$5.336808
1651505700$5.345$5.35$5.345$5.3528,400$5.337021
1651505760$5.35$5.36$5.35$5.3555,000$5.337099
1651505820$5.355$5.355$5.345$5.351,900$5.33712
1651505880$5.345$5.35$5.34$5.351,200$5.337129
1651505940$5.345$5.345$5.33$5.3356,321$5.337143
1651506000$5.335$5.335$5.33$5.33564$5.33714
1651506060$5.335$5.35$5.335$5.3452,378$5.33715
1651506120$5.345$5.345$5.32$5.335,093$5.337118
1651506180$5.3261$5.35$5.325$5.358,606$5.337115
1651506240$5.355$5.355$5.345$5.351,800$5.337138
1651506300$5.345$5.345$5.33$5.332,016$5.337142
1651506360$5.335$5.335$5.33$5.335700$5.337138
1651506420$5.335$5.355$5.335$5.353,154$5.33716
1651506480$5.34$5.345$5.34$5.345422$5.337162
1651506540$5.345$5.3492$5.345$5.34921,100$5.337172
1651506600$5.34$5.355$5.34$5.3554,669$5.337225
1651506660$5.355$5.36$5.355$5.3551,000$5.33724
1651506720$5.3575$5.36$5.35$5.3553,804$5.337302
1651506780$5.355$5.355$5.35$5.352,290$5.337326
1651506840$5.35$5.35$5.345$5.345287$5.33733
1651506900$5.345$5.345$5.345$5.345100$5.337329
1651506960$5.34$5.36$5.34$5.3554,744$5.337382
1651507020$5.36$5.37$5.36$5.3652,197$5.337431
1651507080$5.36$5.365$5.36$5.3653,400$5.337498
1651507140$5.365$5.3675$5.36$5.3651,210$5.337525
1651507200$5.365$5.365$5.355$5.3553,700$5.337591
1651507260$5.35$5.355$5.35$5.352,279$5.337614
1651507320$5.34$5.35$5.34$5.35478$5.337616
1651507380$5.34$5.34$5.335$5.3351,600$5.337618
1651507440$5.33$5.34$5.32$5.344,476$5.337587
1651507500$5.34$5.34$5.34$5.34600$5.337589
1651507620$5.34$5.36$5.34$5.366,007$5.337635
1651507680$5.37$5.40$5.365$5.407,580$5.337931
1651507740$5.40$5.40$5.40$5.401,900$5.338021
1651507800$5.40$5.40$5.392$5.3953,238$5.338178
1651507860$5.395$5.42$5.395$5.429,692$5.338686
1651507920$5.42$5.435$5.42$5.4353,637$5.338936
1651507980$5.44$5.44$5.4347$5.4352,300$5.339111
1651508040$5.44$5.44$5.435$5.441,370$5.339219
1651508100$5.44$5.44$5.435$5.435500$5.339255
1651508160$5.435$5.44$5.435$5.435900$5.339331
1651508220$5.435$5.44$5.435$5.442,009$5.339487
1651508280$5.44$5.46$5.44$5.45510,422$5.340386
1651508340$5.46$5.46$5.44$5.4516,999$5.341918
1651508400$5.445$5.48$5.445$5.4825,493$5.344073
1651508460$5.475$5.49$5.47$5.4917,157$5.345804
1651508520$5.49$5.5099$5.49$5.50519,043$5.347991
1651508580$5.505$5.51$5.5041$5.5057,392$5.34883
1651508640$5.505$5.505$5.49$5.49518,260$5.35081
1651508700$5.495$5.495$5.47$5.4758,890$5.351641
1651508760$5.47$5.52$5.47$5.5226,161$5.353965
1651508820$5.5162$5.54$5.5162$5.531,964$5.354197
1651508880$5.53$5.53$5.525$5.53700$5.354278
1651508940$5.525$5.525$5.51$5.51523,705$5.356893
1651509000$5.51$5.5199$5.48$5.487,263$5.357626
1651509060$5.485$5.4981$5.465$5.498112,054$5.358597
1651509120$5.50$5.525$5.50$5.5224,749$5.361106
1651509180$5.52$5.52$5.51$5.5152,620$5.361379
1651509240$5.515$5.5265$5.515$5.52651,700$5.361559
1651509300$5.53$5.535$5.49$5.4958,687$5.362462
1651509360$5.50$5.515$5.495$5.51522,864$5.364633
1651509420$5.51$5.51$5.50$5.501,611$5.364793
1651509480$5.51$5.53$5.5057$5.532,064$5.364984
1651509540$5.52$5.525$5.51$5.512,226$5.365209
1651509600$5.52$5.535$5.52$5.526,700$5.365919
1651509660$5.525$5.525$5.51$5.523,066$5.36622
1651509720$5.51$5.51$5.50$5.50081,182$5.366328
1651509780$5.505$5.51$5.505$5.505933$5.36642
1651509840$5.505$5.51$5.505$5.51200$5.36643
1651509900$5.51$5.51$5.49$5.494,869$5.366843
1651509960$5.485$5.49$5.47$5.495,550$5.367247
1651510020$5.4873$5.50$5.4873$5.501,700$5.36739
1651510080$5.505$5.505$5.505$5.50520,200$5.369129
1651510140$5.5088$5.5088$5.5088$5.5088100$5.369145
1651510200$5.50$5.535$5.50$5.5212,093$5.370263
1651510260$5.52$5.53$5.52$5.53716$5.370331
1651510320$5.525$5.53$5.52$5.53500$5.370394
1651510380$5.53$5.535$5.52$5.536,793$5.371056
1651510440$5.52$5.52$5.50$5.5017,955$5.372597
1651510500$5.50$5.505$5.50$5.5052,629$5.372853
1651510560$5.505$5.51$5.49$5.4952,500$5.37305
1651510620$5.49$5.49$5.465$5.4654,878$5.37339
1651510680$5.46$5.46$5.46$5.46100$5.373396
1651510740$5.46$5.47$5.445$5.476,158$5.373697
1651510800$5.46$5.465$5.4533$5.45332,958$5.373854
1651510860$5.45$5.455$5.445$5.453,353$5.374008
1651510920$5.45$5.455$5.45$5.455669$5.374039
1651510980$5.46$5.46$5.44$5.444,195$5.374229
1651511040$5.445$5.45$5.445$5.452,150$5.374326
1651511100$5.455$5.46$5.455$5.46200$5.374336
1651511160$5.455$5.46$5.44$5.443,060$5.374483
1651511220$5.4487$5.45$5.445$5.4452,818$5.3746
1651511280$5.445$5.47$5.445$5.4654,950$5.374866
1651511340$5.47$5.475$5.465$5.471,903$5.374978
1651511400$5.47$5.48$5.46$5.482,984$5.375148
1651511460$5.4709$5.4709$5.47$5.472,493$5.375294
1651511520$5.47$5.47$5.46$5.4651,345$5.375355
1651511580$5.465$5.465$5.46$5.465500$5.375381
1651511640$5.465$5.465$5.465$5.465300$5.375397
1651511700$5.47$5.47$5.465$5.465151,200$5.383205
1651511760$5.465$5.465$5.465$5.465475$5.383226
1651511820$5.46$5.465$5.445$5.4457,850$5.383541
1651511880$5.4401$5.4401$5.44$5.441,457$5.383588
1651511940$5.43$5.43$5.43$5.43726$5.383608
1651512000$5.435$5.435$5.43$5.43582$5.383623
1651512060$5.44$5.44$5.435$5.4352,600$5.383698
1651512120$5.44$5.445$5.44$5.4454,119$5.38384
1651512240$5.45$5.47$5.45$5.475,416$5.384057
1651512300$5.465$5.485$5.465$5.4855,886$5.38434
1651512360$5.485$5.485$5.485$5.485400$5.384361
1651512420$5.49$5.49$5.49$5.491,239$5.384431
1651512480$5.49$5.495$5.4801$5.4856,998$5.384825
1651512540$5.485$5.485$5.485$5.485200$5.384839
1651512600$5.49$5.52$5.49$5.5154,297$5.385101
1651512660$5.515$5.52$5.50$5.5054,815$5.385427
1651512720$5.50$5.505$5.50$5.5051,456$5.385513
1651512780$5.505$5.505$5.505$5.5052,257$5.385679
1651512840$5.505$5.505$5.45$5.46513,079$5.386323
1651512900$5.465$5.495$5.465$5.4856,549$5.386636
1651512960$5.49$5.49$5.49$5.49300$5.386655
1651513020$5.485$5.488$5.485$5.4884,500$5.386895
1651513080$5.485$5.485$5.47$5.47511,083$5.387434
1651513140$5.475$5.475$5.465$5.4652,500$5.387543
1651513200$5.465$5.4799$5.465$5.47993,984$5.387726
1651513260$5.47$5.47$5.4501$5.4554,241$5.387886
1651513320$5.455$5.455$5.455$5.455400$5.387902
1651513440$5.45$5.455$5.45$5.451,300$5.387945
1651513500$5.46$5.46$5.44$5.443,600$5.388058
1651513560$5.44$5.44$5.41$5.4257,803$5.38819
1651513620$5.425$5.425$5.375$5.3753,474$5.388216
1651513680$5.375$5.385$5.375$5.3853,374$5.3882
1651513740$5.385$5.385$5.385$5.385100$5.388199
1651513800$5.385$5.395$5.385$5.3951,800$5.388199
1651513860$5.40$5.41$5.40$5.415,764$5.388244
1651513920$5.41$5.41$5.395$5.3985,426$5.388279
1651513980$5.395$5.395$5.385$5.3953,869$5.388283
1651514040$5.40$5.41$5.40$5.402,397$5.3883
1651514100$5.41$5.43$5.41$5.424,044$5.388362
1651514160$5.415$5.415$5.39$5.405,131$5.388399
1651514220$5.405$5.4088$5.405$5.405688$5.388405
1651514280$5.41$5.42$5.41$5.4158,023$5.388499
1651514340$5.415$5.415$5.40$5.419,772$5.388592
1651514400$5.405$5.41$5.39$5.397,116$5.388629
1651514460$5.385$5.385$5.37$5.3752,820$5.38861
1651514520$5.37$5.42$5.37$5.425,433$5.388625
1651514580$5.429$5.43$5.429$5.431,566$5.388658
1651514640$5.43$5.46$5.43$5.465,800$5.38879
1651514700$5.47$5.47$5.46$5.462,661$5.388884
1651514760$5.46$5.47$5.4595$5.46991,800$5.388953
1651514820$5.47$5.50$5.47$5.496,892$5.38929
1651514880$5.49$5.49$5.485$5.493,800$5.38947
1651514940$5.485$5.485$5.47$5.475,915$5.389732
1651515000$5.47$5.4799$5.47$5.4751,299$5.389785
1651515060$5.48$5.485$5.48$5.4852,665$5.389909
1651515120$5.485$5.49$5.47$5.476,173$5.39018
1651515180$5.475$5.475$5.45$5.459,515$5.390529
1651515240$5.45$5.45$5.445$5.4451,736$5.390581
1651515300$5.45$5.45$5.44$5.452,400$5.390648
1651515360$5.445$5.445$5.445$5.445400$5.390658
1651515420$5.445$5.445$5.445$5.445200$5.390663
1651515480$5.45$5.45$5.44$5.4452,800$5.39074
1651515540$5.445$5.445$5.43$5.4356,439$5.390881
1651515600$5.435$5.435$5.43$5.435600$5.390893
1651515660$5.43$5.43$5.425$5.433,800$5.390965
1651515720$5.43$5.45$5.425$5.4253,954$5.39105
1651515780$5.43$5.435$5.43$5.4351,280$5.391075
1651515840$5.43$5.43$5.43$5.431,042$5.391095
1651515900$5.42$5.42$5.41$5.41800$5.391106
1651515960$5.4104$5.415$5.41$5.4151,724$5.391123
1651516020$5.42$5.425$5.42$5.4251,850$5.39115
1651516080$5.425$5.425$5.41$5.4153,366$5.391192
1651516140$5.415$5.42$5.41$5.41545,624$5.391696
1651516200$5.42$5.425$5.42$5.4252,978$5.391736
1651516260$5.43$5.45$5.43$5.452,200$5.391783
1651516320$5.45$5.47$5.45$5.4743,111$5.393047
1651516380$5.47$5.48$5.47$5.475700$5.393068
1651516440$5.475$5.475$5.45$5.4558,062$5.393339
1651516500$5.45$5.45$5.445$5.4453,025$5.393417
1651516560$5.45$5.45$5.435$5.4351,900$5.393456
1651516620$5.435$5.4595$5.435$5.45954,100$5.393561
1651516680$5.45$5.45$5.43$5.4358,860$5.39374
1651516740$5.435$5.44$5.42$5.4253,900$5.393806
1651516800$5.42$5.43$5.42$5.431,100$5.393822
1651516860$5.43$5.44$5.43$5.442,700$5.393875
1651516920$5.44$5.45$5.44$5.445,200$5.393986
1651516980$5.44$5.44$5.435$5.435900$5.394004
1651517040$5.44$5.45$5.44$5.451,200$5.394031
1651517100$5.45$5.51$5.45$5.5035,935$5.39563
1651517160$5.505$5.5094$5.50$5.505,202$5.395891
1651517220$5.50$5.515$5.50$5.513,394$5.39604
1651517280$5.515$5.53$5.515$5.531,130$5.396102
1651517340$5.53$5.54$5.53$5.541,650$5.396203
1651517400$5.54$5.55$5.535$5.5359,683$5.396816
1651517460$5.535$5.535$5.525$5.53510,364$5.397419
1651517520$5.53$5.55$5.5273$5.556,751$5.397825
1651517580$5.55$5.56$5.5401$5.5526,818$5.399559
1651517640$5.55$5.55$5.515$5.5210,402$5.400119
1651517700$5.525$5.525$5.52$5.5251,853$5.400214
1651517760$5.525$5.53$5.51$5.51013,295$5.400384
1651517820$5.52$5.52$5.51$5.5152,700$5.400518
1651517880$5.515$5.515$5.51$5.515475$5.400541
1651517940$5.52$5.52$5.49$5.5057,115$5.400871
1651518000$5.5001$5.515$5.5001$5.514,942$5.401077
1651518060$5.52$5.52$5.50$5.5050,578$5.403329
1651518120$5.505$5.505$5.46$5.4936,251$5.404389
1651518180$5.485$5.50$5.46$5.49529,100$5.405137
1651518240$5.50$5.52$5.50$5.51529,856$5.406321
1651518300$5.52$5.52$5.515$5.52600$5.406348
1651518360$5.52$5.54$5.52$5.546,849$5.406682
1651518420$5.54$5.55$5.535$5.557,573$5.407083
1651518480$5.55$5.55$5.545$5.553,840$5.407307
1651518540$5.55$5.575$5.55$5.5656,887$5.407716
1651518600$5.565$5.58$5.565$5.582,940$5.407906
1651518660$5.5746$5.58$5.5746$5.583,095$5.408126
1651518720$5.58$5.59$5.57$5.5813,943$5.409062
1651518780$5.575$5.58$5.575$5.583,368$5.409285
1651518840$5.58$5.5893$5.58$5.58934,013$5.409558
1651518900$5.59$5.59$5.56$5.56518,937$5.410809
1651518960$5.56$5.56$5.54$5.544,674$5.411068
1651519020$5.535$5.535$5.515$5.5359,132$5.411472
1651519080$5.53$5.53$5.522$5.531,500$5.411553
1651519140$5.53$5.545$5.53$5.535,310$5.411797
1651519260$5.54$5.55$5.54$5.551,419$5.411866
1651519320$5.55$5.55$5.545$5.55843$5.411911
1651519380$5.545$5.55$5.545$5.547800$5.411961
1651519440$5.55$5.555$5.5401$5.54515,754$5.412808
1651519500$5.545$5.545$5.545$5.5451,500$5.412884
1651519560$5.55$5.55$5.545$5.54513,401$5.413574
1651519620$5.5492$5.555$5.545$5.5555,664$5.413868
1651519680$5.555$5.5575$5.545$5.5455,211$5.414145
1651519740$5.54$5.54$5.515$5.525,183$5.414402
1651519800$5.515$5.535$5.515$5.5358,083$5.414725
1651519860$5.535$5.55$5.535$5.542,711$5.414859
1651519920$5.54$5.54$5.53$5.5352,678$5.414985
1651519980$5.54$5.54$5.535$5.5354,350$5.415181
1651520040$5.535$5.535$5.53$5.5357,073$5.415497
1651520100$5.535$5.54$5.53$5.535,137$5.41573
1651520160$5.535$5.535$5.51$5.51539,469$5.417217
1651520220$5.51$5.51$5.50$5.5059,181$5.417523
1651520280$5.505$5.52$5.50$5.5265,767$5.419609
1651520340$5.52$5.52$5.51$5.5153,900$5.419745
1651520400$5.515$5.52$5.51$5.51532,900$5.420857
1651520460$5.52$5.53$5.51$5.537,258$5.421122
1651520520$5.525$5.54$5.525$5.543,467$5.421257
1651520580$5.54$5.54$5.53$5.543,816$5.42142
1651520640$5.53$5.535$5.49$5.5067,953$5.42329
1651520700$5.50$5.53$5.50$5.52514,305$5.42373
1651520760$5.52$5.55$5.52$5.554,520$5.423901
1651520820$5.545$5.55$5.545$5.5451,879$5.42398
1651520880$5.55$5.55$5.535$5.53513,647$5.42453
1651520940$5.535$5.54$5.53$5.534,252$5.424687
1651521000$5.54$5.56$5.535$5.54520,041$5.42578
1651521060$5.545$5.56$5.545$5.55524,046$5.426828
1651521120$5.555$5.56$5.55$5.55510,556$5.427282
1651521180$5.55$5.555$5.54$5.547,105$5.427561
1651521240$5.54$5.55$5.54$5.5414,676$5.428138
1651521300$5.54$5.56$5.54$5.55532,852$5.429462
1651521360$5.555$5.56$5.55$5.55512,889$5.42998
1651521420$5.555$5.555$5.545$5.55525,224$5.430986
1651521480$5.555$5.56$5.54$5.5543,582$5.432672
1651521540$5.555$5.56$5.54$5.5454,094$5.434693
1651521600$5.56$5.56$5.56$5.5642,479$5.436335
1651521960$5.54$5.54$5.54$5.548,319$5.43657
1651522080$5.5925$5.5925$5.5925$5.5925200$5.436579
1651522140$5.54$5.54$5.54$5.54500$5.436594
1651522500$5.54$5.54$5.54$5.54124$5.436601
1651523040$5.50$5.50$5.50$5.50400$5.436332
1651524360$5.56$5.56$5.56$5.5611,456$5.436727
1651525200$5.54$5.54$5.54$5.54838$5.437038
1651526280$5.54$5.54$5.54$5.54100$5.436328
1651527420$5.40$5.40$5.40$5.40340$5.436321
1651528440$5.40$5.40$5.40$5.40100$5.436324