BIRD Historical Intraday Prices

One-Minute OHLCV Data From May 3, 2022.

  1. NASDAQ
  2. >
  3. BIRD
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1651572000$5.59$5.59$5.59$5.59300$5.5864
1651572060$5.59$5.59$5.59$5.59100$5.58749
1651579080$5.55$5.55$5.55$5.55100$5.578868
1651579200$5.54$5.54$5.54$5.54500$5.562239
1651579500$5.55$5.55$5.55$5.55252$5.560149
1651581240$5.55$5.55$5.55$5.559,483$5.551419
1651583580$5.55$5.55$5.55$5.551,490$5.551217
1651583820$5.54$5.54$5.54$5.541,200$5.550254
1651584300$5.55$5.55$5.55$5.55200$5.550212
1651584600$5.55$5.55$5.47$5.4714,071$5.540755
1651584660$5.46$5.46$5.37$5.376,825$5.498708
1651584720$5.39$5.49$5.39$5.492,955$5.489225
1651584780$5.475$5.49$5.475$5.491,800$5.489071
1651584840$5.48$5.48$5.42$5.427,147$5.476237
1651584900$5.40$5.40$5.36$5.406,527$5.460491
1651584960$5.40$5.445$5.38$5.393,795$5.457284
1651585020$5.39$5.39$5.375$5.375573$5.456156
1651585080$5.35$5.42$5.34$5.40510,889$5.437422
1651585140$5.39$5.42$5.38$5.4212,436$5.430803
1651585200$5.46$5.47$5.435$5.455,927$5.432135
1651585260$5.445$5.49$5.44$5.482,900$5.433368
1651585320$5.49$5.505$5.49$5.5059,053$5.440141
1651585380$5.505$5.505$5.45$5.452,705$5.440958
1651585440$5.45$5.45$5.42$5.422,000$5.440821
1651585500$5.4075$5.42$5.38$5.384,965$5.438657
1651585560$5.37$5.38$5.37$5.373,607$5.436318
1651585620$5.36$5.39$5.36$5.385,322$5.433006
1651585680$5.38$5.41$5.38$5.383,283$5.431614
1651585740$5.38$5.43$5.38$5.424,067$5.430448
1651585800$5.41$5.41$5.395$5.401,420$5.430096
1651585860$5.395$5.395$5.37$5.3752,271$5.42907
1651585920$5.37$5.37$5.315$5.32253,421$5.425916
1651585980$5.3106$5.39$5.3106$5.393,043$5.423846
1651586040$5.4099$5.41$5.39$5.394,125$5.423082
1651586100$5.37$5.37$5.31$5.315,028$5.419736
1651586160$5.31$5.335$5.30$5.338,132$5.413858
1651586220$5.32$5.33$5.32$5.332,087$5.412555
1651586280$5.33$5.34$5.33$5.345,228$5.409858
1651586340$5.345$5.39$5.345$5.391,733$5.409293
1651586400$5.39$5.40$5.39$5.393,419$5.40892
1651586460$5.385$5.41$5.385$5.40795,877$5.40849
1651586520$5.41$5.41$5.39$5.391,300$5.408474
1651586580$5.405$5.45$5.405$5.454,550$5.408828
1651586640$5.445$5.45$5.445$5.4452,447$5.409405
1651586700$5.445$5.45$5.445$5.445700$5.409556
1651586760$5.44$5.445$5.41$5.414,419$5.410009
1651586820$5.415$5.415$5.37$5.40513,819$5.408023
1651586880$5.405$5.41$5.385$5.3852,912$5.407851
1651586940$5.385$5.3965$5.365$5.36994,302$5.407476
1651587000$5.365$5.38$5.365$5.3653,509$5.406811
1651587060$5.37$5.41$5.3697$5.414,215$5.406155
1651587120$5.40$5.404$5.39$5.391,900$5.406066
1651587180$5.385$5.385$5.3799$5.37993,592$5.405625
1651587240$5.37$5.37$5.355$5.375,355$5.404486
1651587300$5.37$5.37$5.33$5.332,157$5.403968
1651587360$5.32$5.34$5.32$5.341,993$5.40326
1651587420$5.34$5.35$5.32$5.34153,508$5.368766
1651587540$5.35$5.35$5.345$5.352,402$5.36863
1651587600$5.36$5.365$5.36$5.365900$5.368615
1651587660$5.36$5.36$5.34$5.343,752$5.368435
1651587720$5.34$5.34$5.315$5.3358,100$5.367486
1651587780$5.33$5.33$5.32$5.322,672$5.367207
1651587840$5.32$5.32$5.32$5.321,218$5.367054
1651587900$5.32$5.37$5.32$5.36529,455$5.366436
1651587960$5.37$5.395$5.37$5.392,905$5.36657
1651588020$5.39$5.39$5.37$5.373,200$5.366693
1651588080$5.375$5.375$5.375$5.3751,006$5.366712
1651588140$5.375$5.4105$5.375$5.41055,382$5.366971
1651588200$5.41$5.41$5.41$5.411,100$5.367078
1651588260$5.40$5.40$5.36$5.367,258$5.367412
1651588320$5.37$5.385$5.37$5.3852,453$5.367454
1651588380$5.39$5.39$5.37$5.3753,371$5.367557
1651588440$5.375$5.3799$5.375$5.3756,171$5.367713
1651588500$5.375$5.375$5.35$5.366,200$5.36763
1651588560$5.36$5.36$5.35$5.3551,500$5.367583
1651588620$5.355$5.355$5.315$5.319914,299$5.366641
1651588680$5.315$5.3192$5.31$5.312,200$5.366398
1651588740$5.305$5.3092$5.28$5.28994,667$5.36573
1651588800$5.28$5.29$5.27$5.272,000$5.365401
1651588860$5.27$5.27$5.25$5.256,113$5.364102
1651588920$5.25$5.255$5.23$5.2456,533$5.362434
1651588980$5.245$5.2699$5.245$5.268,262$5.360696
1651589040$5.265$5.27$5.265$5.265800$5.360544
1651589100$5.2684$5.275$5.265$5.27312,210$5.360156
1651589160$5.2701$5.285$5.2701$5.283,860$5.359504
1651589220$5.275$5.275$5.275$5.275250$5.359482
1651589280$5.275$5.275$5.275$5.275600$5.35938
1651589340$5.27$5.27$5.2601$5.2657,204$5.358031
1651589400$5.26$5.26$5.245$5.2453,100$5.357403
1651589460$5.25$5.2588$5.245$5.25883,999$5.356591
1651589520$5.26$5.26$5.255$5.26600$5.356481
1651589580$5.255$5.32$5.255$5.31515,864$5.354602
1651589640$5.32$5.325$5.305$5.317,873$5.35404
1651589700$5.31$5.34$5.31$5.3351,381$5.353976
1651589760$5.335$5.34$5.325$5.3254,355$5.353806
1651589820$5.33$5.335$5.33$5.3351,932$5.353726
1651589880$5.33$5.335$5.32$5.334,686$5.353442
1651589940$5.335$5.335$5.335$5.335600$5.353427
1651590000$5.335$5.335$5.325$5.3251,956$5.353354
1651590060$5.32$5.33$5.305$5.3311,807$5.352572
1651590120$5.34$5.34$5.32$5.322,992$5.352475
1651590180$5.315$5.32$5.315$5.321,100$5.352412
1651590240$5.32$5.33$5.32$5.333,358$5.35226
1651590300$5.33$5.35$5.325$5.344,189$5.352158
1651590360$5.35$5.39$5.35$5.393,690$5.352299
1651590420$5.39$5.39$5.355$5.367,317$5.352569
1651590480$5.36$5.37$5.36$5.371,400$5.352603
1651590540$5.365$5.3884$5.365$5.3753,250$5.352743
1651590600$5.375$5.38$5.375$5.38834$5.352777
1651590660$5.37$5.37$5.36$5.364,269$5.35286
1651590720$5.36$5.37$5.36$5.3652,378$5.352894
1651590780$5.36$5.36$5.355$5.3551,169$5.352906
1651590840$5.355$5.38$5.355$5.382,216$5.352955
1651590900$5.385$5.41$5.385$5.4055,339$5.3534
1651590960$5.41$5.415$5.4004$5.416,373$5.353934
1651591020$5.41$5.4592$5.41$5.459213,194$5.355307
1651591080$5.46$5.47$5.455$5.466,073$5.356298
1651591140$5.46$5.46$5.46$5.46200$5.35633
1651591200$5.455$5.48$5.455$5.474,867$5.357175
1651591260$5.465$5.465$5.465$5.4652,000$5.357506
1651591320$5.4609$5.47$5.4609$5.47962$5.357664
1651591380$5.465$5.4682$5.465$5.465524$5.357751
1651591440$5.47$5.47$5.47$5.472,000$5.358093
1651591500$5.47$5.48$5.455$5.4822,649$5.361748
1651591560$5.495$5.525$5.495$5.5252,003$5.362182
1651591620$5.52$5.52$5.485$5.4857,703$5.36402
1651591680$5.485$5.485$5.48$5.483,000$5.364524
1651591740$5.475$5.48$5.47$5.4751,300$5.364717
1651591800$5.48$5.48$5.46$5.4655,240$5.365566
1651591860$5.46$5.46$5.45$5.45400$5.365616
1651591920$5.445$5.45$5.442$5.4422,000$5.365854
1651591980$5.45$5.45$5.445$5.454,746$5.366441
1651592040$5.445$5.445$5.445$5.445400$5.366463
1651592100$5.445$5.445$5.43$5.432,843$5.366779
1651592160$5.415$5.4193$5.415$5.4151,500$5.366863
1651592220$5.415$5.415$5.415$5.415200$5.366878
1651592280$5.415$5.4166$5.415$5.41661,500$5.36698
1651592340$5.415$5.415$5.41$5.4158,852$5.367518
1651592400$5.42$5.42$5.415$5.4154,860$5.367859
1651592460$5.41$5.42$5.41$5.4152,796$5.368028
1651592520$5.415$5.44$5.415$5.443,771$5.368364
1651592580$5.455$5.46$5.45$5.4551,083$5.36847
1651592640$5.455$5.47$5.455$5.474,089$5.369013
1651592700$5.47$5.49$5.47$5.491,100$5.36918
1651592760$5.485$5.49$5.485$5.49200$5.36921
1651592820$5.485$5.49$5.485$5.4851,000$5.369357
1651592880$5.48$5.4812$5.48$5.4812300$5.369402
1651592940$5.4899$5.49$5.485$5.4856,850$5.370502
1651593000$5.4812$5.49$5.4812$5.4851,300$5.370701
1651593060$5.48$5.4889$5.47$5.48896,028$5.371549
1651593120$5.485$5.505$5.485$5.5054,024$5.372171
1651593180$5.50$5.50$5.495$5.4951,583$5.372436
1651593240$5.495$5.50$5.495$5.495719$5.372553
1651593300$5.49$5.49$5.48$5.482,415$5.372938
1651593360$5.49$5.49$5.47$5.472,025$5.373245
1651593420$5.461$5.48$5.46$5.4753,400$5.373668
1651593480$5.475$5.475$5.475$5.475367$5.373716
1651593540$5.475$5.48$5.475$5.475450$5.373776
1651593600$5.475$5.475$5.46$5.4651,064$5.373907
1651593660$5.468$5.47$5.46$5.4652,030$5.374155
1651593720$5.47$5.47$5.465$5.465400$5.374217
1651593780$5.465$5.47$5.465$5.47200$5.37424
1651593840$5.465$5.465$5.465$5.465100$5.374271
1651593900$5.46$5.46$5.41$5.4411,455$5.375119
1651593960$5.435$5.44$5.435$5.44372$5.375148
1651594020$5.435$5.44$5.435$5.44350$5.375186
1651594080$5.435$5.435$5.405$5.4052,600$5.375354
1651594140$5.40$5.405$5.40$5.405200$5.37535
1651594200$5.405$5.405$5.405$5.4053,124$5.375467
1651594260$5.405$5.415$5.405$5.412,846$5.375592
1651594320$5.415$5.415$5.415$5.415138$5.375599
1651594380$5.415$5.415$5.415$5.415300$5.375614
1651594440$5.415$5.42$5.41$5.4227,750$5.376812
1651594500$5.415$5.43$5.415$5.433,314$5.376982
1651594560$5.43$5.44$5.425$5.442,463$5.377144
1651594620$5.44$5.45$5.435$5.45800$5.377206
1651594680$5.445$5.445$5.445$5.445200$5.377223
1651594740$5.445$5.445$5.445$5.445800$5.377288
1651594800$5.445$5.45$5.445$5.445700$5.377346
1651594860$5.445$5.445$5.41$5.429,207$5.377984
1651594920$5.4199$5.42$5.415$5.4151,469$5.378038
1651594980$5.42$5.435$5.42$5.4254,343$5.378289
1651595040$5.43$5.44$5.425$5.4357,200$5.378747
1651595100$5.435$5.44$5.43$5.443,960$5.378998
1651595160$5.435$5.44$5.4313$5.44622$5.379041
1651595220$5.44$5.445$5.435$5.441,550$5.379156
1651595280$5.445$5.445$5.445$5.445306$5.379194
1651595340$5.44$5.44$5.425$5.4252,728$5.37935
1651595400$5.42$5.42$5.40$5.4012,364$5.379776
1651595460$5.405$5.42$5.405$5.41523,244$5.380455
1651595520$5.415$5.415$5.405$5.4155,155$5.380619
1651595580$5.41$5.43$5.41$5.436,298$5.380864
1651595640$5.425$5.425$5.425$5.425200$5.380874
1651595700$5.425$5.425$5.425$5.425250$5.380886
1651595760$5.43$5.43$5.425$5.425900$5.380934
1651595820$5.425$5.425$5.42$5.421,900$5.381014
1651595880$5.41$5.415$5.405$5.41513,678$5.381435
1651595940$5.41$5.42$5.41$5.421,100$5.381473
1651596000$5.41$5.415$5.41$5.4135427$5.381486
1651596060$5.4192$5.4192$5.41$5.4151,700$5.381551
1651596120$5.42$5.42$5.41$5.42922$5.381586
1651596180$5.415$5.415$5.41$5.415869$5.381617
1651596240$5.415$5.42$5.41$5.415800$5.381649
1651596300$5.415$5.415$5.41$5.41600$5.38167
1651596360$5.41$5.415$5.41$5.415623$5.38169
1651596420$5.415$5.43$5.415$5.4255,965$5.381938
1651596480$5.425$5.45$5.425$5.4453,605$5.382154
1651596540$5.44$5.44$5.43$5.43094,300$5.382406
1651596600$5.4313$5.4313$5.42$5.421,989$5.382497
1651596660$5.42$5.42$5.42$5.42100$5.3825
1651596720$5.415$5.42$5.415$5.415300$5.382511
1651596780$5.41$5.415$5.41$5.415943$5.382539
1651596840$5.42$5.42$5.405$5.4055,918$5.382711
1651596900$5.405$5.405$5.405$5.4051,673$5.38275
1651596960$5.405$5.41$5.40$5.418,906$5.382972
1651597020$5.4199$5.43$5.4199$5.4251,400$5.383026
1651597080$5.425$5.435$5.425$5.4351,400$5.383092
1651597200$5.44$5.455$5.44$5.4552,849$5.383278
1651597260$5.46$5.48$5.46$5.4751,838$5.383441
1651597320$5.475$5.475$5.465$5.4654,520$5.383843
1651597380$5.46$5.47$5.46$5.461,102$5.383935
1651597440$5.46$5.46$5.435$5.443,353$5.384174
1651597500$5.435$5.435$5.43$5.43800$5.384214
1651597560$5.44$5.44$5.43$5.43200$5.384224
1651597620$5.435$5.435$5.42$5.421,685$5.3843
1651597680$5.42$5.435$5.42$5.4355,407$5.384556
1651597740$5.435$5.44$5.435$5.435700$5.384592
1651597860$5.435$5.44$5.43$5.435800$5.384633
1651597920$5.44$5.45$5.435$5.4452,950$5.384804
1651598040$5.445$5.445$5.435$5.4353,177$5.384995
1651598100$5.44$5.44$5.43$5.4351,883$5.385073
1651598160$5.435$5.435$5.435$5.435300$5.385084
1651598220$5.435$5.435$5.435$5.4351,100$5.385139
1651598280$5.435$5.436$5.43$5.4353,100$5.385286
1651598400$5.435$5.435$5.42$5.425,580$5.385523
1651598460$5.42$5.43$5.42$5.4253,500$5.385652
1651598520$5.425$5.45$5.425$5.457,552$5.386011
1651598580$5.45$5.45$5.445$5.445200$5.386023
1651598640$5.44$5.45$5.435$5.455,437$5.386318
1651598700$5.445$5.445$5.445$5.445300$5.386335
1651598760$5.445$5.445$5.445$5.445200$5.386346
1651598820$5.445$5.46$5.445$5.463,712$5.386576
1651598880$5.4591$5.47$5.4591$5.4651,508$5.386688
1651598940$5.46$5.47$5.46$5.4691,000$5.386766
1651599000$5.465$5.47$5.465$5.471,180$5.386859
1651599060$5.46$5.4674$5.46$5.4654,807$5.387229
1651599120$5.47$5.48$5.465$5.4751,998$5.387391
1651599180$5.475$5.48$5.475$5.475500$5.387434
1651599240$5.475$5.475$5.475$5.475100$5.387443
1651599300$5.475$5.475$5.47$5.4751,500$5.387574
1651599360$5.475$5.475$5.47$5.475711$5.387633
1651599420$5.475$5.475$5.47$5.475300$5.38765
1651599480$5.475$5.475$5.47$5.475629$5.387701
1651599540$5.475$5.475$5.45$5.456,679$5.3882
1651599600$5.45$5.45$5.43$5.4312,964$5.388349
1651599660$5.435$5.435$5.43$5.431,200$5.388397
1651599720$5.43$5.44$5.43$5.4353,089$5.388542
1651599780$5.4391$5.44$5.435$5.435858$5.388583
1651599840$5.435$5.45$5.435$5.4454,215$5.388792
1651599900$5.445$5.445$5.44$5.443,492$5.388971
1651599960$5.445$5.45$5.445$5.4452,200$5.389088
1651600020$5.445$5.445$5.445$5.4451,500$5.389166
1651600080$5.445$5.45$5.445$5.451,200$5.38923
1651600140$5.445$5.45$5.445$5.454,060$5.389457
1651600200$5.455$5.455$5.445$5.4452,279$5.389586
1651600260$5.445$5.45$5.445$5.445800$5.389635
1651600320$5.445$5.45$5.445$5.445800$5.389669
1651600380$5.445$5.445$5.44$5.44939$5.389716
1651600440$5.44$5.445$5.44$5.445800$5.389756
1651600500$5.445$5.45$5.44$5.4451,000$5.389807
1651600560$5.445$5.4469$5.44$5.4452,171$5.389918
1651600620$5.445$5.445$5.445$5.445700$5.389954
1651600680$5.445$5.45$5.44$5.453,284$5.390132
1651600740$5.455$5.455$5.455$5.455351$5.390153
1651600800$5.46$5.46$5.455$5.461,742$5.390262
1651600860$5.45$5.46$5.45$5.4551,432$5.390345
1651600920$5.455$5.455$5.445$5.4452,929$5.390503
1651600980$5.4492$5.4492$5.44$5.4452,292$5.390619
1651601040$5.445$5.45$5.445$5.445566$5.390648
1651601100$5.445$5.445$5.445$5.4451,000$5.390697
1651601160$5.445$5.445$5.425$5.4357,914$5.391
1651601220$5.435$5.44$5.435$5.44489$5.391022
1651601280$5.439$5.439$5.435$5.435300$5.391034
1651601340$5.435$5.435$5.435$5.435100$5.391038
1651601400$5.435$5.44$5.435$5.4351,275$5.391089
1651601460$5.435$5.4384$5.435$5.435700$5.391117
1651601520$5.43$5.435$5.43$5.4355,653$5.391333
1651601580$5.435$5.44$5.435$5.441,045$5.391382
1651601640$5.435$5.435$5.43$5.43300$5.391386
1651601700$5.43$5.435$5.43$5.4352,623$5.39148
1651601760$5.43$5.44$5.43$5.4352,861$5.391585
1651601820$5.435$5.46$5.435$5.4628,474$5.392699
1651601880$5.455$5.475$5.455$5.4752,554$5.392863
1651601940$5.47$5.475$5.465$5.4655,685$5.393252
1651602000$5.465$5.465$5.44$5.4453,992$5.39349
1651602060$5.45$5.45$5.445$5.445500$5.393513
1651602120$5.45$5.45$5.445$5.445600$5.393541
1651602180$5.445$5.445$5.445$5.445100$5.393546
1651602240$5.445$5.4489$5.445$5.4451,600$5.393616
1651602300$5.45$5.455$5.441$5.454,961$5.393842
1651602360$5.4509$5.4512$5.4509$5.45121,066$5.393894
1651602420$5.455$5.455$5.445$5.4452,790$5.394028
1651602540$5.445$5.445$5.415$5.438,941$5.394273
1651602600$5.425$5.44$5.425$5.442,200$5.394357
1651602660$5.455$5.47$5.455$5.471,300$5.394422
1651602720$5.47$5.495$5.47$5.493,290$5.39466
1651602780$5.49$5.49$5.475$5.4752,412$5.394866
1651602840$5.47$5.475$5.47$5.475200$5.394859
1651602900$5.47$5.48$5.47$5.47471,748$5.394973
1651602960$5.475$5.485$5.475$5.4852,000$5.395116
1651603020$5.485$5.485$5.475$5.4753,797$5.395386
1651603080$5.475$5.475$5.46$5.464,743$5.39565
1651603140$5.455$5.46$5.455$5.4551,027$5.395703
1651603200$5.4539$5.455$5.43$5.4556,524$5.395957
1651603260$5.45$5.45$5.45$5.45200$5.395966
1651603320$5.45$5.45$5.44$5.4451,812$5.396041
1651603380$5.445$5.455$5.44$5.45512,101$5.396569
1651603440$5.455$5.47$5.455$5.477,553$5.396988
1651603500$5.465$5.47$5.445$5.4613,129$5.397609
1651603560$5.455$5.455$5.445$5.4452,303$5.397702
1651603620$5.45$5.46$5.45$5.4551,750$5.397778
1651603680$5.455$5.455$5.45$5.4551,301$5.397836
1651603740$5.455$5.455$5.45$5.455300$5.397862
1651603800$5.455$5.455$5.45$5.4551,200$5.397903
1651603860$5.455$5.455$5.455$5.4552,700$5.398034
1651603920$5.455$5.465$5.455$5.4654,024$5.39824
1651603980$5.465$5.47$5.465$5.465300$5.398249
1651604040$5.465$5.485$5.465$5.4855,484$5.398576
1651604100$5.485$5.495$5.485$5.4951,713$5.3987
1651604160$5.495$5.50$5.495$5.495600$5.398745
1651604220$5.495$5.495$5.495$5.495300$5.398775
1651604280$5.495$5.50$5.495$5.495900$5.398837
1651604340$5.50$5.535$5.50$5.5357,907$5.39952
1651604400$5.535$5.535$5.52$5.5258,637$5.400389
1651604460$5.52$5.525$5.52$5.5252,000$5.400577
1651604520$5.525$5.525$5.525$5.525100$5.400593
1651604580$5.525$5.525$5.51$5.524,659$5.401012
1651604640$5.51$5.51$5.51$5.51500$5.401053
1651604700$5.51$5.515$5.51$5.5151,444$5.401177
1651604760$5.51$5.515$5.50$5.5054,394$5.401569
1651604820$5.505$5.51$5.50$5.505900$5.401612
1651604880$5.505$5.505$5.50$5.505400$5.401648
1651604940$5.509$5.509$5.48$5.4858,434$5.40224
1651605000$5.485$5.485$5.48$5.4852,088$5.402376
1651605060$5.48$5.49$5.48$5.481,150$5.402447
1651605120$5.485$5.50$5.485$5.4955,768$5.402827
1651605180$5.49$5.495$5.485$5.4854,347$5.403104
1651605240$5.48$5.4891$5.475$5.4854,258$5.403351
1651605300$5.48$5.485$5.48$5.48400$5.403375
1651605360$5.48$5.485$5.48$5.485350$5.403396
1651605420$5.48$5.49$5.475$5.4853,600$5.403606
1651605480$5.485$5.485$5.475$5.4752,450$5.403744
1651605540$5.47$5.47$5.47$5.47100$5.403749
1651605600$5.475$5.48$5.47$5.486,049$5.404089
1651605660$5.48$5.52$5.475$5.51524,032$5.406087
1651605720$5.515$5.5199$5.505$5.51993,975$5.406388
1651605780$5.51$5.515$5.49$5.493,897$5.406687
1651605840$5.49$5.49$5.465$5.4755,161$5.406924
1651605900$5.475$5.479$5.47$5.471,185$5.406982
1651605960$5.48$5.48$5.475$5.475300$5.406997
1651606020$5.475$5.475$5.475$5.475700$5.407044
1651606080$5.475$5.475$5.47$5.47997$5.407077
1651606140$5.47$5.48$5.465$5.473,251$5.407228
1651606200$5.47$5.47$5.465$5.4652,986$5.407351
1651606260$5.465$5.48$5.465$5.4752,690$5.407478
1651606320$5.47$5.48$5.47$5.471,679$5.407548
1651606380$5.475$5.475$5.47$5.47800$5.407584
1651606440$5.47$5.475$5.47$5.4751,854$5.407673
1651606500$5.475$5.48$5.47$5.4754,032$5.40787
1651606560$5.47$5.475$5.46$5.4655,303$5.40809
1651606620$5.46$5.46$5.445$5.45511,632$5.408428
1651606680$5.455$5.46$5.455$5.461,736$5.408487
1651606740$5.455$5.48$5.455$5.47516,334$5.409175
1651606800$5.475$5.475$5.465$5.4653,931$5.409339
1651606860$5.46$5.46$5.44$5.4458,600$5.409584
1651606920$5.445$5.46$5.445$5.45520,490$5.410111
1651606980$5.455$5.455$5.38$5.43119,183$5.410506
1651607040$5.43$5.45$5.43$5.4510,629$5.410726
1651607100$5.445$5.46$5.445$5.4455,075$5.41085
1651607160$5.445$5.445$5.435$5.43513,807$5.411112
1651607220$5.44$5.44$5.405$5.41513,493$5.411277
1651607280$5.415$5.44$5.415$5.4415,662$5.411438
1651607340$5.44$5.45$5.435$5.4356,830$5.411556
1651607400$5.435$5.445$5.42$5.44512,652$5.4117
1651607460$5.445$5.455$5.445$5.4554,081$5.411793
1651607520$5.455$5.46$5.45$5.4552,820$5.411864
1651607580$5.455$5.46$5.4525$5.4554,950$5.411998
1651607640$5.455$5.46$5.45$5.4556,538$5.412178
1651607700$5.455$5.46$5.45$5.4559,549$5.412425
1651607760$5.455$5.46$5.45$5.4557,644$5.412614
1651607820$5.455$5.46$5.45$5.4559,700$5.412854
1651607880$5.46$5.46$5.45$5.4511,870$5.413151
1651607940$5.4588$5.47$5.4525$5.4635,022$5.414109
1651608000$5.46$5.46$5.46$5.4620,217$5.414661
1651608180$5.54$5.54$5.54$5.54180$5.414673
1651608480$5.52$5.52$5.52$5.52150$5.414635
1651608960$5.55$5.55$5.55$5.55100$5.414647
1651609140$5.55$5.55$5.55$5.55900$5.414708
1651609920$5.55$5.55$5.55$5.55180$5.41465
1651610340$5.51$5.51$5.51$5.51150$5.414635
1651610880$5.55$5.55$5.55$5.552,500$5.41481
1651611120$5.55$5.55$5.55$5.55250$5.414645
1651611300$5.55$5.55$5.55$5.55250$5.414662
1651611900$5.54$5.54$5.54$5.54450$5.414696
1651612740$5.55$5.55$5.55$5.55300$5.414863
1651613460$5.55$5.55$5.55$5.552,700$5.414811
1651614360$5.55$5.55$5.55$5.55120$5.414639
1651614900$5.51$5.51$5.51$5.51110$5.414633
1651615080$5.5499$5.5499$5.5499$5.5499100$5.414639
1651615380$5.55$5.55$5.55$5.55200$5.414653
1651616280$5.5499$5.5499$5.5499$5.5499200$5.41465
1651616580$5.54$5.54$5.54$5.54300$5.414646
1651616640$5.54$5.54$5.54$5.54300$5.414665
1651617060$5.55$5.58$5.55$5.58200$5.414682
1651617480$5.60$5.60$5.60$5.60325$5.41466
1651617540$5.60$5.60$5.60$5.60100$5.414669